2264 森永乳業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4,695 | 4,755 | 4,635 | 4,745 | 283,900 | 4,745 |
| 2022-06-23 | 4,595 | 4,670 | 4,575 | 4,630 | 232,700 | 4,630 |
| 2022-06-22 | 4,490 | 4,565 | 4,470 | 4,540 | 275,200 | 4,540 |
| 2022-06-21 | 4,490 | 4,490 | 4,370 | 4,400 | 241,800 | 4,400 |
| 2022-06-20 | 4,560 | 4,570 | 4,440 | 4,445 | 249,900 | 4,445 |
| 2022-06-17 | 4,415 | 4,550 | 4,405 | 4,550 | 498,500 | 4,550 |
| 2022-06-16 | 4,365 | 4,480 | 4,355 | 4,440 | 269,000 | 4,440 |
| 2022-06-15 | 4,425 | 4,445 | 4,325 | 4,335 | 317,800 | 4,335 |
| 2022-06-14 | 4,425 | 4,480 | 4,380 | 4,405 | 377,200 | 4,405 |
| 2022-06-13 | 4,410 | 4,475 | 4,405 | 4,425 | 291,400 | 4,425 |
| 2022-06-10 | 4,455 | 4,475 | 4,400 | 4,415 | 259,200 | 4,415 |
| 2022-06-09 | 4,565 | 4,625 | 4,520 | 4,525 | 260,500 | 4,525 |
| 2022-06-08 | 4,585 | 4,655 | 4,560 | 4,565 | 298,700 | 4,565 |
| 2022-06-07 | 4,595 | 4,615 | 4,530 | 4,535 | 361,800 | 4,535 |
| 2022-06-06 | 4,645 | 4,695 | 4,635 | 4,645 | 187,800 | 4,645 |
| 2022-06-03 | 4,700 | 4,755 | 4,645 | 4,660 | 235,700 | 4,660 |
| 2022-06-02 | 4,735 | 4,735 | 4,610 | 4,630 | 237,500 | 4,630 |
| 2022-06-01 | 4,615 | 4,775 | 4,610 | 4,740 | 301,900 | 4,740 |
| 2022-05-31 | 4,690 | 4,700 | 4,595 | 4,625 | 333,100 | 4,625 |
| 2022-05-30 | 4,615 | 4,710 | 4,595 | 4,660 | 366,100 | 4,660 |
| 2022-05-27 | 4,720 | 4,720 | 4,555 | 4,605 | 238,400 | 4,605 |
| 2022-05-26 | 4,805 | 4,830 | 4,700 | 4,710 | 245,000 | 4,710 |
| 2022-05-25 | 4,880 | 4,935 | 4,830 | 4,860 | 247,100 | 4,860 |
| 2022-05-24 | 4,830 | 4,845 | 4,770 | 4,815 | 254,700 | 4,815 |
| 2022-05-23 | 4,775 | 4,910 | 4,765 | 4,855 | 252,800 | 4,855 |
| 2022-05-20 | 4,700 | 4,770 | 4,655 | 4,745 | 271,700 | 4,745 |
| 2022-05-19 | 4,645 | 4,765 | 4,610 | 4,745 | 425,100 | 4,745 |
| 2022-05-18 | 4,675 | 4,885 | 4,640 | 4,685 | 809,200 | 4,685 |
| 2022-05-17 | 4,295 | 4,540 | 4,235 | 4,415 | 652,900 | 4,415 |
| 2022-05-16 | 4,555 | 4,570 | 4,280 | 4,290 | 946,600 | 4,290 |
| 2022-05-13 | 4,915 | 4,990 | 4,415 | 4,555 | 709,100 | 4,555 |
| 2022-05-12 | 4,950 | 5,030 | 4,935 | 4,985 | 179,700 | 4,985 |
| 2022-05-11 | 5,020 | 5,070 | 4,995 | 5,020 | 150,000 | 5,020 |
| 2022-05-10 | 4,950 | 5,010 | 4,915 | 4,985 | 241,900 | 4,985 |
| 2022-05-09 | 5,030 | 5,070 | 4,995 | 5,010 | 216,300 | 5,010 |
| 2022-05-06 | 5,110 | 5,160 | 5,090 | 5,130 | 244,600 | 5,130 |
| 2022-05-02 | 5,130 | 5,190 | 5,120 | 5,160 | 157,100 | 5,160 |
| 2022-04-28 | 5,100 | 5,270 | 5,100 | 5,250 | 155,600 | 5,250 |
| 2022-04-27 | 5,180 | 5,190 | 5,060 | 5,070 | 222,500 | 5,070 |
| 2022-04-26 | 5,140 | 5,240 | 5,140 | 5,180 | 173,000 | 5,180 |
| 2022-04-25 | 5,080 | 5,150 | 5,050 | 5,130 | 149,800 | 5,130 |
| 2022-04-22 | 4,910 | 5,130 | 4,885 | 5,100 | 365,200 | 5,100 |
| 2022-04-21 | 5,020 | 5,120 | 4,995 | 5,010 | 244,600 | 5,010 |
| 2022-04-20 | 4,900 | 5,080 | 4,855 | 5,050 | 292,100 | 5,050 |
| 2022-04-19 | 5,040 | 5,070 | 4,925 | 4,930 | 304,000 | 4,930 |
| 2022-04-18 | 5,080 | 5,080 | 4,900 | 4,975 | 280,200 | 4,975 |
| 2022-04-15 | 5,170 | 5,180 | 5,100 | 5,110 | 92,500 | 5,110 |
| 2022-04-14 | 5,110 | 5,170 | 5,100 | 5,160 | 83,200 | 5,160 |
| 2022-04-13 | 5,180 | 5,230 | 5,130 | 5,170 | 126,300 | 5,170 |
| 2022-04-12 | 5,280 | 5,320 | 5,170 | 5,170 | 103,500 | 5,170 |
| 2022-04-11 | 5,300 | 5,360 | 5,270 | 5,290 | 133,100 | 5,290 |
| 2022-04-08 | 5,300 | 5,330 | 5,250 | 5,320 | 131,700 | 5,320 |
| 2022-04-07 | 5,260 | 5,260 | 5,190 | 5,240 | 144,800 | 5,240 |
| 2022-04-06 | 5,340 | 5,370 | 5,240 | 5,250 | 201,400 | 5,250 |
| 2022-04-05 | 5,410 | 5,430 | 5,350 | 5,410 | 155,900 | 5,410 |
| 2022-04-04 | 5,350 | 5,400 | 5,300 | 5,380 | 158,000 | 5,380 |
| 2022-04-01 | 5,200 | 5,280 | 5,120 | 5,260 | 200,300 | 5,260 |
| 2022-03-31 | 5,240 | 5,290 | 5,230 | 5,230 | 160,700 | 5,230 |
| 2022-03-30 | 5,350 | 5,370 | 5,240 | 5,290 | 211,600 | 5,290 |
| 2022-03-29 | 5,450 | 5,450 | 5,360 | 5,440 | 168,400 | 5,440 |
| 2022-03-28 | 5,450 | 5,490 | 5,430 | 5,440 | 83,000 | 5,440 |
| 2022-03-25 | 5,550 | 5,560 | 5,420 | 5,470 | 107,600 | 5,470 |
| 2022-03-24 | 5,430 | 5,500 | 5,400 | 5,480 | 130,300 | 5,480 |
| 2022-03-23 | 5,350 | 5,580 | 5,320 | 5,500 | 208,800 | 5,500 |
| 2022-03-22 | 5,390 | 5,450 | 5,280 | 5,290 | 230,000 | 5,290 |
| 2022-03-18 | 5,430 | 5,460 | 5,370 | 5,390 | 205,300 | 5,390 |
| 2022-03-17 | 5,540 | 5,540 | 5,370 | 5,450 | 146,700 | 5,450 |
| 2022-03-16 | 5,550 | 5,560 | 5,470 | 5,480 | 121,100 | 5,480 |
| 2022-03-15 | 5,240 | 5,520 | 5,240 | 5,500 | 201,700 | 5,500 |
| 2022-03-14 | 5,380 | 5,410 | 5,230 | 5,280 | 274,200 | 5,280 |
| 2022-03-11 | 5,390 | 5,500 | 5,370 | 5,450 | 201,200 | 5,450 |
| 2022-03-10 | 5,490 | 5,540 | 5,440 | 5,460 | 167,700 | 5,460 |
| 2022-03-09 | 5,470 | 5,500 | 5,390 | 5,440 | 148,900 | 5,440 |
| 2022-03-08 | 5,480 | 5,620 | 5,450 | 5,460 | 188,100 | 5,460 |
| 2022-03-07 | 5,540 | 5,570 | 5,480 | 5,540 | 153,900 | 5,540 |
| 2022-03-04 | 5,730 | 5,730 | 5,590 | 5,610 | 209,900 | 5,610 |
| 2022-03-03 | 5,770 | 5,860 | 5,770 | 5,810 | 123,900 | 5,810 |
| 2022-03-02 | 5,930 | 5,940 | 5,750 | 5,760 | 153,300 | 5,760 |
| 2022-03-01 | 5,800 | 5,910 | 5,760 | 5,860 | 233,700 | 5,860 |
| 2022-02-28 | 5,550 | 5,770 | 5,540 | 5,760 | 220,000 | 5,760 |
| 2022-02-25 | 5,670 | 5,700 | 5,560 | 5,600 | 128,200 | 5,600 |
| 2022-02-24 | 5,660 | 5,680 | 5,550 | 5,680 | 128,300 | 5,680 |
| 2022-02-22 | 5,560 | 5,710 | 5,540 | 5,680 | 135,800 | 5,680 |
| 2022-02-21 | 5,550 | 5,620 | 5,550 | 5,610 | 77,300 | 5,610 |
| 2022-02-18 | 5,570 | 5,670 | 5,570 | 5,620 | 99,300 | 5,620 |
| 2022-02-17 | 5,730 | 5,730 | 5,590 | 5,650 | 123,800 | 5,650 |
| 2022-02-16 | 5,700 | 5,750 | 5,660 | 5,730 | 150,800 | 5,730 |
| 2022-02-15 | 5,640 | 5,700 | 5,610 | 5,700 | 126,100 | 5,700 |
| 2022-02-14 | 5,700 | 5,720 | 5,570 | 5,660 | 137,600 | 5,660 |
| 2022-02-10 | 5,500 | 5,710 | 5,470 | 5,680 | 349,600 | 5,680 |
| 2022-02-09 | 5,560 | 5,560 | 5,270 | 5,460 | 377,700 | 5,460 |
| 2022-02-08 | 5,460 | 5,540 | 5,460 | 5,490 | 86,500 | 5,490 |
| 2022-02-07 | 5,420 | 5,500 | 5,420 | 5,460 | 116,100 | 5,460 |
| 2022-02-04 | 5,550 | 5,640 | 5,510 | 5,540 | 121,400 | 5,540 |
| 2022-02-03 | 5,500 | 5,570 | 5,480 | 5,550 | 129,500 | 5,550 |
| 2022-02-02 | 5,440 | 5,490 | 5,420 | 5,470 | 245,600 | 5,470 |
| 2022-02-01 | 5,540 | 5,590 | 5,510 | 5,540 | 132,600 | 5,540 |
| 2022-01-31 | 5,690 | 5,690 | 5,480 | 5,540 | 167,600 | 5,540 |
| 2022-01-28 | 5,620 | 5,750 | 5,620 | 5,690 | 116,700 | 5,690 |
| 2022-01-27 | 5,640 | 5,680 | 5,570 | 5,620 | 218,500 | 5,620 |
| 2022-01-26 | 5,670 | 5,700 | 5,620 | 5,660 | 201,900 | 5,660 |
| 2022-01-25 | 5,560 | 5,650 | 5,480 | 5,630 | 189,000 | 5,630 |
| 2022-01-24 | 5,490 | 5,580 | 5,450 | 5,570 | 170,000 | 5,570 |
| 2022-01-21 | 5,300 | 5,430 | 5,280 | 5,410 | 106,300 | 5,410 |
| 2022-01-20 | 5,310 | 5,460 | 5,310 | 5,390 | 221,700 | 5,390 |
| 2022-01-19 | 5,310 | 5,310 | 5,210 | 5,220 | 183,500 | 5,220 |
| 2022-01-18 | 5,450 | 5,450 | 5,330 | 5,340 | 120,100 | 5,340 |
| 2022-01-17 | 5,550 | 5,570 | 5,420 | 5,440 | 161,200 | 5,440 |
| 2022-01-14 | 5,450 | 5,510 | 5,390 | 5,480 | 240,400 | 5,480 |
| 2022-01-13 | 5,500 | 5,500 | 5,390 | 5,390 | 101,600 | 5,390 |
| 2022-01-12 | 5,530 | 5,560 | 5,490 | 5,540 | 87,100 | 5,540 |
| 2022-01-11 | 5,560 | 5,570 | 5,440 | 5,470 | 126,800 | 5,470 |
| 2022-01-07 | 5,510 | 5,550 | 5,480 | 5,520 | 90,400 | 5,520 |
| 2022-01-06 | 5,520 | 5,550 | 5,470 | 5,490 | 130,300 | 5,490 |
| 2022-01-05 | 5,470 | 5,550 | 5,450 | 5,540 | 142,200 | 5,540 |
| 2022-01-04 | 5,360 | 5,490 | 5,360 | 5,470 | 95,700 | 5,470 |
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
