2264 森永乳業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-247,0307,0806,9807,070170,2007,070
2021-09-227,1207,1206,9306,960175,6006,960
2021-09-217,2107,2307,1507,16096,9007,160
2021-09-177,3107,3107,2107,260237,7007,260
2021-09-167,3707,3807,2707,340162,9007,340
2021-09-157,2607,2707,1707,230112,5007,230
2021-09-147,2907,3707,2507,340137,2007,340
2021-09-137,2207,2907,1607,290107,3007,290
2021-09-107,0807,3007,0807,280211,9007,280
2021-09-097,1607,1907,1207,140120,8007,140
2021-09-087,0507,0807,0007,070194,5007,070
2021-09-077,2007,2107,1007,130131,0007,130
2021-09-067,1207,1807,0707,15091,8007,150
2021-09-037,0107,1807,0007,120160,3007,120
2021-09-027,0007,1106,9907,070103,8007,070
2021-09-016,8607,0006,8306,97092,4006,970
2021-08-316,9807,0106,8906,940120,3006,940
2021-08-306,8106,9906,8106,990148,3006,990
2021-08-276,9006,9606,8606,880140,2006,880
2021-08-266,9606,9706,7906,820234,8006,820
2021-08-256,9807,0506,8606,860228,0006,860
2021-08-247,2007,2607,1007,130202,1007,130
2021-08-237,0607,1707,0507,130199,3007,130
2021-08-207,0007,0806,9807,060143,4007,060
2021-08-196,8906,9406,8306,900123,5006,900
2021-08-186,9407,0506,9006,970178,4006,970
2021-08-176,8706,9506,8106,920126,2006,920
2021-08-166,8306,9206,7706,870247,9006,870
2021-08-136,5806,8006,5106,770277,3006,770
2021-08-126,3806,7806,3506,670332,8006,670
2021-08-116,3006,3306,2706,320116,0006,320
2021-08-106,3206,3706,3006,320122,6006,320
2021-08-066,5106,5206,3006,300115,7006,300
2021-08-056,4706,5406,4506,530102,9006,530
2021-08-046,5006,5406,3906,430299,7006,430
2021-08-036,3806,3806,3006,33097,6006,330
2021-08-026,2406,3506,2306,340168,1006,340
2021-07-306,1006,1806,0406,140176,8006,140
2021-07-296,1906,2006,0506,060118,9006,060
2021-07-286,2206,2206,1506,16096,4006,160
2021-07-276,2206,2206,1306,160163,4006,160
2021-07-266,2906,3006,1606,160120,2006,160
2021-07-216,1206,2106,0806,190176,7006,190
2021-07-206,0506,1206,0406,110132,1006,110
2021-07-196,0006,1106,0006,050132,9006,050
2021-07-166,0706,1506,0406,040128,3006,040
2021-07-156,2406,3106,0806,100157,4006,100
2021-07-146,0906,3306,0906,290308,0006,290
2021-07-136,1106,1806,0906,140214,0006,140
2021-07-125,8805,9905,8605,980231,5005,980
2021-07-095,6905,7505,6205,730193,0005,730
2021-07-085,7505,8105,7105,710118,3005,710
2021-07-075,6805,8005,6705,750140,4005,750
2021-07-065,7705,8205,7505,76057,7005,760
2021-07-055,7405,8405,7305,780108,3005,780
2021-07-025,7905,8205,7405,760125,1005,760
2021-07-015,7905,8105,7005,720126,5005,720
2021-06-305,9205,9205,7805,790182,6005,790
2021-06-295,9105,9305,8605,88092,2005,880
2021-06-285,9205,9405,8805,91094,4005,910
2021-06-255,8805,9505,8605,900157,2005,900
2021-06-245,8105,9005,7905,870102,6005,870
2021-06-235,8505,9005,8405,870126,0005,870
2021-06-225,8805,9005,8405,870125,2005,870
2021-06-215,7505,8105,7205,780137,5005,780
2021-06-185,8905,8905,7905,850179,1005,850
2021-06-175,9105,9505,8505,870129,1005,870
2021-06-165,8505,9405,8505,910134,8005,910
2021-06-155,8405,9105,7805,910159,5005,910
2021-06-145,7905,9505,7505,860232,2005,860
2021-06-115,6905,7805,6505,730184,9005,730
2021-06-105,8005,8605,7005,710189,8005,710
2021-06-095,7105,7705,7005,730120,4005,730
2021-06-085,6805,7705,6605,740121,4005,740
2021-06-075,7905,7905,7005,720111,7005,720
2021-06-045,7405,7705,6805,740170,0005,740
2021-06-035,6205,7405,5805,700296,1005,700
2021-06-025,6005,6005,4305,450338,6005,450
2021-06-015,6905,7005,5105,590199,9005,590
2021-05-315,7405,7505,6505,660177,4005,660
2021-05-285,7305,7805,6905,720191,2005,720
2021-05-275,7005,7705,6605,700269,4005,700
2021-05-265,8405,8405,6705,710230,6005,710
2021-05-255,9505,9505,8005,840210,3005,840
2021-05-245,9305,9905,8205,970204,0005,970
2021-05-215,9005,9505,8405,940197,4005,940
2021-05-206,0006,0205,8805,970201,1005,970
2021-05-196,0206,0605,9506,030215,7006,030
2021-05-186,2006,2006,0806,110180,4006,110
2021-05-176,3906,3906,1306,200249,8006,200
2021-05-146,1906,4406,1306,430351,2006,430
2021-05-136,0406,3306,0306,160390,8006,160
2021-05-126,3106,3706,0506,070265,1006,070
2021-05-116,3006,3406,2006,300450,5006,300
2021-05-106,2006,3306,1306,280429,1006,280
2021-05-075,9406,0905,9406,030183,5006,030
2021-05-065,9706,0005,8805,900261,5005,900
2021-04-305,8106,0605,7905,980410,0005,980
2021-04-285,6705,7005,6305,64092,6005,640
2021-04-275,7305,8005,6705,680228,4005,680
2021-04-265,9205,9305,7205,730183,8005,730
2021-04-235,9005,9605,8805,880125,6005,880
2021-04-225,8105,9805,8105,940157,9005,940
2021-04-215,8005,9005,7505,870160,7005,870
2021-04-205,7605,8705,7105,830145,6005,830
2021-04-195,8605,8805,8005,800115,2005,800
2021-04-165,8705,9005,8305,860103,0005,860
2021-04-155,9105,9905,8505,870146,6005,870
2021-04-145,8905,9305,8405,920193,8005,920
2021-04-135,9105,9405,8205,830220,7005,830
2021-04-125,6605,8705,6205,830223,4005,830
2021-04-095,5905,7005,5805,660152,4005,660
2021-04-085,6905,6905,6005,620113,5005,620
2021-04-075,6705,7505,6405,730105,8005,730
2021-04-065,7105,7305,6405,660116,5005,660
2021-04-055,7505,8305,7205,740135,2005,740
2021-04-025,6805,7405,6505,720214,3005,720
2021-04-015,7805,8205,5905,620303,8005,620
2021-03-315,8505,9905,8105,820319,4005,820
2021-03-306,0306,0505,9105,950293,2005,950
2021-03-296,2206,2706,0506,120596,7006,120
2021-03-265,9906,0705,9506,040413,5006,040
2021-03-255,8905,9305,7805,880289,9005,880
2021-03-245,8205,8605,7305,790442,1005,790
2021-03-235,6705,8105,6205,700264,4005,700
2021-03-225,3905,5805,3805,570262,1005,570
2021-03-195,3405,4205,3205,400180,1005,400
2021-03-185,3405,4105,3005,370240,6005,370
2021-03-175,4705,4705,2905,330468,6005,330
2021-03-165,3205,3405,2605,270198,5005,270
2021-03-155,2005,3105,1905,310251,7005,310
2021-03-125,2005,2205,1305,180277,2005,180
2021-03-115,0705,1705,0305,170315,1005,170
2021-03-104,9355,0204,9055,020328,4005,020
2021-03-094,9654,9704,8954,955222,8004,955
2021-03-084,9704,9854,8954,915171,3004,915
2021-03-054,8604,9004,8004,900189,9004,900
2021-03-044,7804,8454,7604,840157,5004,840
2021-03-034,9004,9004,8004,830160,5004,830
2021-03-024,9304,9754,8404,875211,6004,875
2021-03-014,8854,9804,8854,980230,6004,980
2021-02-264,9554,9554,8504,850249,0004,850
2021-02-254,9304,9954,9204,985260,3004,985
2021-02-244,9004,9504,8804,920444,7004,920
2021-02-224,8204,8504,7954,830216,9004,830
2021-02-194,9004,9004,8554,875219,9004,875
2021-02-184,8754,9454,8554,875237,7004,875
2021-02-174,9554,9654,8904,890261,5004,890
2021-02-165,0105,0204,9604,990168,8004,990
2021-02-155,0305,0504,9905,020159,6005,020
2021-02-125,1105,1305,0505,050181,2005,050
2021-02-105,0405,1105,0005,080223,9005,080
2021-02-095,1205,1205,0305,070162,3005,070
2021-02-085,0905,1405,0505,100259,0005,100
2021-02-055,0705,0905,0005,010199,8005,010
2021-02-045,1005,1305,0405,10099,5005,100
2021-02-035,0305,1705,0305,130139,2005,130
2021-02-025,0605,0605,0005,03072,3005,030
2021-02-015,1805,1805,0105,030149,4005,030
2021-01-295,2305,3105,2105,220156,1005,220
2021-01-285,2405,2505,1905,220118,1005,220
2021-01-275,2205,2505,1805,210128,2005,210
2021-01-265,1905,2205,1405,200145,6005,200
2021-01-255,1205,1805,1105,140108,2005,140
2021-01-225,1505,1505,0705,120170,3005,120
2021-01-215,0905,2105,0705,110233,9005,110
2021-01-205,1205,1205,0405,040124,6005,040
2021-01-195,0605,1905,0205,080263,1005,080
2021-01-184,8955,0404,8705,010217,6005,010
2021-01-154,9554,9554,8554,870196,3004,870
2021-01-145,0005,0304,9554,980181,1004,980
2021-01-134,9955,0504,9805,040115,0005,040
2021-01-125,1005,1005,0005,010121,1005,010
2021-01-085,0905,1405,0505,080129,5005,080
2021-01-075,0505,1005,0305,100110,3005,100
2021-01-065,0305,0604,9955,00079,3005,000
2021-01-055,0405,0805,0005,070101,1005,070
2021-01-045,1005,1005,0305,090102,4005,090

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