2264 森永乳業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,835 | 4,835 | 4,715 | 4,770 | 246,100 | 4,770 |
| 2023-03-30 | 4,845 | 4,845 | 4,790 | 4,820 | 133,000 | 4,820 |
| 2023-03-29 | 4,955 | 4,970 | 4,875 | 4,940 | 191,600 | 4,940 |
| 2023-03-28 | 4,885 | 4,925 | 4,855 | 4,885 | 195,700 | 4,885 |
| 2023-03-27 | 4,945 | 5,010 | 4,925 | 4,935 | 233,100 | 4,935 |
| 2023-03-24 | 4,830 | 4,910 | 4,825 | 4,875 | 227,200 | 4,875 |
| 2023-03-23 | 4,755 | 4,820 | 4,755 | 4,805 | 90,400 | 4,805 |
| 2023-03-22 | 4,835 | 4,855 | 4,770 | 4,800 | 160,200 | 4,800 |
| 2023-03-20 | 4,855 | 4,870 | 4,775 | 4,790 | 212,000 | 4,790 |
| 2023-03-17 | 4,885 | 4,945 | 4,875 | 4,915 | 302,800 | 4,915 |
| 2023-03-16 | 4,835 | 4,880 | 4,805 | 4,870 | 168,200 | 4,870 |
| 2023-03-15 | 4,870 | 4,895 | 4,825 | 4,860 | 195,100 | 4,860 |
| 2023-03-14 | 4,745 | 4,865 | 4,740 | 4,825 | 324,900 | 4,825 |
| 2023-03-13 | 4,815 | 4,840 | 4,730 | 4,770 | 147,700 | 4,770 |
| 2023-03-10 | 4,840 | 4,855 | 4,775 | 4,815 | 257,400 | 4,815 |
| 2023-03-09 | 4,770 | 4,855 | 4,750 | 4,845 | 217,300 | 4,845 |
| 2023-03-08 | 4,610 | 4,760 | 4,605 | 4,740 | 269,900 | 4,740 |
| 2023-03-07 | 4,605 | 4,655 | 4,605 | 4,625 | 262,500 | 4,625 |
| 2023-03-06 | 4,700 | 4,725 | 4,660 | 4,675 | 162,000 | 4,675 |
| 2023-03-03 | 4,700 | 4,745 | 4,670 | 4,710 | 193,600 | 4,710 |
| 2023-03-02 | 4,600 | 4,685 | 4,575 | 4,670 | 414,700 | 4,670 |
| 2023-03-01 | 4,600 | 4,620 | 4,535 | 4,580 | 557,400 | 4,580 |
| 2023-02-28 | 4,690 | 4,710 | 4,620 | 4,620 | 487,200 | 4,620 |
| 2023-02-27 | 4,695 | 4,715 | 4,675 | 4,715 | 163,500 | 4,715 |
| 2023-02-24 | 4,730 | 4,730 | 4,670 | 4,705 | 153,300 | 4,705 |
| 2023-02-22 | 4,780 | 4,790 | 4,685 | 4,720 | 185,300 | 4,720 |
| 2023-02-21 | 4,800 | 4,845 | 4,795 | 4,805 | 114,900 | 4,805 |
| 2023-02-20 | 4,840 | 4,840 | 4,785 | 4,820 | 140,100 | 4,820 |
| 2023-02-17 | 4,700 | 4,765 | 4,690 | 4,725 | 131,900 | 4,725 |
| 2023-02-16 | 4,735 | 4,755 | 4,665 | 4,700 | 230,000 | 4,700 |
| 2023-02-15 | 4,745 | 4,800 | 4,715 | 4,760 | 212,900 | 4,760 |
| 2023-02-14 | 4,635 | 4,780 | 4,625 | 4,745 | 223,000 | 4,745 |
| 2023-02-13 | 4,795 | 4,810 | 4,640 | 4,645 | 409,500 | 4,645 |
| 2023-02-10 | 4,640 | 4,775 | 4,600 | 4,770 | 441,500 | 4,770 |
| 2023-02-09 | 4,640 | 4,670 | 4,605 | 4,630 | 185,500 | 4,630 |
| 2023-02-08 | 4,655 | 4,715 | 4,655 | 4,675 | 73,700 | 4,675 |
| 2023-02-07 | 4,680 | 4,695 | 4,655 | 4,670 | 104,300 | 4,670 |
| 2023-02-06 | 4,645 | 4,665 | 4,600 | 4,660 | 147,700 | 4,660 |
| 2023-02-03 | 4,740 | 4,740 | 4,580 | 4,635 | 290,200 | 4,635 |
| 2023-02-02 | 4,825 | 4,825 | 4,755 | 4,765 | 213,400 | 4,765 |
| 2023-02-01 | 4,805 | 4,835 | 4,765 | 4,790 | 163,800 | 4,790 |
| 2023-01-31 | 4,785 | 4,805 | 4,730 | 4,805 | 196,600 | 4,805 |
| 2023-01-30 | 4,690 | 4,755 | 4,690 | 4,740 | 132,200 | 4,740 |
| 2023-01-27 | 4,720 | 4,740 | 4,675 | 4,690 | 100,500 | 4,690 |
| 2023-01-26 | 4,760 | 4,765 | 4,715 | 4,735 | 128,100 | 4,735 |
| 2023-01-25 | 4,785 | 4,820 | 4,730 | 4,745 | 183,100 | 4,745 |
| 2023-01-24 | 4,780 | 4,800 | 4,735 | 4,795 | 191,000 | 4,795 |
| 2023-01-23 | 4,755 | 4,815 | 4,755 | 4,775 | 234,700 | 4,775 |
| 2023-01-20 | 4,775 | 4,845 | 4,770 | 4,805 | 508,800 | 4,805 |
| 2023-01-19 | 4,750 | 4,810 | 4,735 | 4,760 | 461,700 | 4,760 |
| 2023-01-18 | 4,700 | 4,765 | 4,660 | 4,685 | 529,600 | 4,685 |
| 2023-01-17 | 4,700 | 4,740 | 4,680 | 4,710 | 177,500 | 4,710 |
| 2023-01-16 | 4,730 | 4,810 | 4,695 | 4,725 | 253,200 | 4,725 |
| 2023-01-13 | 4,735 | 4,800 | 4,730 | 4,765 | 235,900 | 4,765 |
| 2023-01-12 | 4,690 | 4,820 | 4,670 | 4,805 | 195,300 | 4,805 |
| 2023-01-11 | 4,730 | 4,770 | 4,685 | 4,700 | 177,000 | 4,700 |
| 2023-01-10 | 4,775 | 4,785 | 4,725 | 4,725 | 206,000 | 4,725 |
| 2023-01-06 | 4,835 | 4,835 | 4,745 | 4,785 | 192,200 | 4,785 |
| 2023-01-05 | 4,830 | 4,845 | 4,760 | 4,845 | 177,600 | 4,845 |
| 2023-01-04 | 4,960 | 4,960 | 4,885 | 4,885 | 203,200 | 4,885 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株
