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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 7,030 | 7,080 | 6,980 | 7,070 | 170,200 | 7,070 |
| 2021-09-22 | 7,120 | 7,120 | 6,930 | 6,960 | 175,600 | 6,960 |
| 2021-09-21 | 7,210 | 7,230 | 7,150 | 7,160 | 96,900 | 7,160 |
| 2021-09-17 | 7,310 | 7,310 | 7,210 | 7,260 | 237,700 | 7,260 |
| 2021-09-16 | 7,370 | 7,380 | 7,270 | 7,340 | 162,900 | 7,340 |
| 2021-09-15 | 7,260 | 7,270 | 7,170 | 7,230 | 112,500 | 7,230 |
| 2021-09-14 | 7,290 | 7,370 | 7,250 | 7,340 | 137,200 | 7,340 |
| 2021-09-13 | 7,220 | 7,290 | 7,160 | 7,290 | 107,300 | 7,290 |
| 2021-09-10 | 7,080 | 7,300 | 7,080 | 7,280 | 211,900 | 7,280 |
| 2021-09-09 | 7,160 | 7,190 | 7,120 | 7,140 | 120,800 | 7,140 |
| 2021-09-08 | 7,050 | 7,080 | 7,000 | 7,070 | 194,500 | 7,070 |
| 2021-09-07 | 7,200 | 7,210 | 7,100 | 7,130 | 131,000 | 7,130 |
| 2021-09-06 | 7,120 | 7,180 | 7,070 | 7,150 | 91,800 | 7,150 |
| 2021-09-03 | 7,010 | 7,180 | 7,000 | 7,120 | 160,300 | 7,120 |
| 2021-09-02 | 7,000 | 7,110 | 6,990 | 7,070 | 103,800 | 7,070 |
| 2021-09-01 | 6,860 | 7,000 | 6,830 | 6,970 | 92,400 | 6,970 |
| 2021-08-31 | 6,980 | 7,010 | 6,890 | 6,940 | 120,300 | 6,940 |
| 2021-08-30 | 6,810 | 6,990 | 6,810 | 6,990 | 148,300 | 6,990 |
| 2021-08-27 | 6,900 | 6,960 | 6,860 | 6,880 | 140,200 | 6,880 |
| 2021-08-26 | 6,960 | 6,970 | 6,790 | 6,820 | 234,800 | 6,820 |
| 2021-08-25 | 6,980 | 7,050 | 6,860 | 6,860 | 228,000 | 6,860 |
| 2021-08-24 | 7,200 | 7,260 | 7,100 | 7,130 | 202,100 | 7,130 |
| 2021-08-23 | 7,060 | 7,170 | 7,050 | 7,130 | 199,300 | 7,130 |
| 2021-08-20 | 7,000 | 7,080 | 6,980 | 7,060 | 143,400 | 7,060 |
| 2021-08-19 | 6,890 | 6,940 | 6,830 | 6,900 | 123,500 | 6,900 |
| 2021-08-18 | 6,940 | 7,050 | 6,900 | 6,970 | 178,400 | 6,970 |
| 2021-08-17 | 6,870 | 6,950 | 6,810 | 6,920 | 126,200 | 6,920 |
| 2021-08-16 | 6,830 | 6,920 | 6,770 | 6,870 | 247,900 | 6,870 |
| 2021-08-13 | 6,580 | 6,800 | 6,510 | 6,770 | 277,300 | 6,770 |
| 2021-08-12 | 6,380 | 6,780 | 6,350 | 6,670 | 332,800 | 6,670 |
| 2021-08-11 | 6,300 | 6,330 | 6,270 | 6,320 | 116,000 | 6,320 |
| 2021-08-10 | 6,320 | 6,370 | 6,300 | 6,320 | 122,600 | 6,320 |
| 2021-08-06 | 6,510 | 6,520 | 6,300 | 6,300 | 115,700 | 6,300 |
| 2021-08-05 | 6,470 | 6,540 | 6,450 | 6,530 | 102,900 | 6,530 |
| 2021-08-04 | 6,500 | 6,540 | 6,390 | 6,430 | 299,700 | 6,430 |
| 2021-08-03 | 6,380 | 6,380 | 6,300 | 6,330 | 97,600 | 6,330 |
| 2021-08-02 | 6,240 | 6,350 | 6,230 | 6,340 | 168,100 | 6,340 |
| 2021-07-30 | 6,100 | 6,180 | 6,040 | 6,140 | 176,800 | 6,140 |
| 2021-07-29 | 6,190 | 6,200 | 6,050 | 6,060 | 118,900 | 6,060 |
| 2021-07-28 | 6,220 | 6,220 | 6,150 | 6,160 | 96,400 | 6,160 |
| 2021-07-27 | 6,220 | 6,220 | 6,130 | 6,160 | 163,400 | 6,160 |
| 2021-07-26 | 6,290 | 6,300 | 6,160 | 6,160 | 120,200 | 6,160 |
| 2021-07-21 | 6,120 | 6,210 | 6,080 | 6,190 | 176,700 | 6,190 |
| 2021-07-20 | 6,050 | 6,120 | 6,040 | 6,110 | 132,100 | 6,110 |
| 2021-07-19 | 6,000 | 6,110 | 6,000 | 6,050 | 132,900 | 6,050 |
| 2021-07-16 | 6,070 | 6,150 | 6,040 | 6,040 | 128,300 | 6,040 |
| 2021-07-15 | 6,240 | 6,310 | 6,080 | 6,100 | 157,400 | 6,100 |
| 2021-07-14 | 6,090 | 6,330 | 6,090 | 6,290 | 308,000 | 6,290 |
| 2021-07-13 | 6,110 | 6,180 | 6,090 | 6,140 | 214,000 | 6,140 |
| 2021-07-12 | 5,880 | 5,990 | 5,860 | 5,980 | 231,500 | 5,980 |
| 2021-07-09 | 5,690 | 5,750 | 5,620 | 5,730 | 193,000 | 5,730 |
| 2021-07-08 | 5,750 | 5,810 | 5,710 | 5,710 | 118,300 | 5,710 |
| 2021-07-07 | 5,680 | 5,800 | 5,670 | 5,750 | 140,400 | 5,750 |
| 2021-07-06 | 5,770 | 5,820 | 5,750 | 5,760 | 57,700 | 5,760 |
| 2021-07-05 | 5,740 | 5,840 | 5,730 | 5,780 | 108,300 | 5,780 |
| 2021-07-02 | 5,790 | 5,820 | 5,740 | 5,760 | 125,100 | 5,760 |
| 2021-07-01 | 5,790 | 5,810 | 5,700 | 5,720 | 126,500 | 5,720 |
| 2021-06-30 | 5,920 | 5,920 | 5,780 | 5,790 | 182,600 | 5,790 |
| 2021-06-29 | 5,910 | 5,930 | 5,860 | 5,880 | 92,200 | 5,880 |
| 2021-06-28 | 5,920 | 5,940 | 5,880 | 5,910 | 94,400 | 5,910 |
| 2021-06-25 | 5,880 | 5,950 | 5,860 | 5,900 | 157,200 | 5,900 |
| 2021-06-24 | 5,810 | 5,900 | 5,790 | 5,870 | 102,600 | 5,870 |
| 2021-06-23 | 5,850 | 5,900 | 5,840 | 5,870 | 126,000 | 5,870 |
| 2021-06-22 | 5,880 | 5,900 | 5,840 | 5,870 | 125,200 | 5,870 |
| 2021-06-21 | 5,750 | 5,810 | 5,720 | 5,780 | 137,500 | 5,780 |
| 2021-06-18 | 5,890 | 5,890 | 5,790 | 5,850 | 179,100 | 5,850 |
| 2021-06-17 | 5,910 | 5,950 | 5,850 | 5,870 | 129,100 | 5,870 |
| 2021-06-16 | 5,850 | 5,940 | 5,850 | 5,910 | 134,800 | 5,910 |
| 2021-06-15 | 5,840 | 5,910 | 5,780 | 5,910 | 159,500 | 5,910 |
| 2021-06-14 | 5,790 | 5,950 | 5,750 | 5,860 | 232,200 | 5,860 |
| 2021-06-11 | 5,690 | 5,780 | 5,650 | 5,730 | 184,900 | 5,730 |
| 2021-06-10 | 5,800 | 5,860 | 5,700 | 5,710 | 189,800 | 5,710 |
| 2021-06-09 | 5,710 | 5,770 | 5,700 | 5,730 | 120,400 | 5,730 |
| 2021-06-08 | 5,680 | 5,770 | 5,660 | 5,740 | 121,400 | 5,740 |
| 2021-06-07 | 5,790 | 5,790 | 5,700 | 5,720 | 111,700 | 5,720 |
| 2021-06-04 | 5,740 | 5,770 | 5,680 | 5,740 | 170,000 | 5,740 |
| 2021-06-03 | 5,620 | 5,740 | 5,580 | 5,700 | 296,100 | 5,700 |
| 2021-06-02 | 5,600 | 5,600 | 5,430 | 5,450 | 338,600 | 5,450 |
| 2021-06-01 | 5,690 | 5,700 | 5,510 | 5,590 | 199,900 | 5,590 |
| 2021-05-31 | 5,740 | 5,750 | 5,650 | 5,660 | 177,400 | 5,660 |
| 2021-05-28 | 5,730 | 5,780 | 5,690 | 5,720 | 191,200 | 5,720 |
| 2021-05-27 | 5,700 | 5,770 | 5,660 | 5,700 | 269,400 | 5,700 |
| 2021-05-26 | 5,840 | 5,840 | 5,670 | 5,710 | 230,600 | 5,710 |
| 2021-05-25 | 5,950 | 5,950 | 5,800 | 5,840 | 210,300 | 5,840 |
| 2021-05-24 | 5,930 | 5,990 | 5,820 | 5,970 | 204,000 | 5,970 |
| 2021-05-21 | 5,900 | 5,950 | 5,840 | 5,940 | 197,400 | 5,940 |
| 2021-05-20 | 6,000 | 6,020 | 5,880 | 5,970 | 201,100 | 5,970 |
| 2021-05-19 | 6,020 | 6,060 | 5,950 | 6,030 | 215,700 | 6,030 |
| 2021-05-18 | 6,200 | 6,200 | 6,080 | 6,110 | 180,400 | 6,110 |
| 2021-05-17 | 6,390 | 6,390 | 6,130 | 6,200 | 249,800 | 6,200 |
| 2021-05-14 | 6,190 | 6,440 | 6,130 | 6,430 | 351,200 | 6,430 |
| 2021-05-13 | 6,040 | 6,330 | 6,030 | 6,160 | 390,800 | 6,160 |
| 2021-05-12 | 6,310 | 6,370 | 6,050 | 6,070 | 265,100 | 6,070 |
| 2021-05-11 | 6,300 | 6,340 | 6,200 | 6,300 | 450,500 | 6,300 |
| 2021-05-10 | 6,200 | 6,330 | 6,130 | 6,280 | 429,100 | 6,280 |
| 2021-05-07 | 5,940 | 6,090 | 5,940 | 6,030 | 183,500 | 6,030 |
| 2021-05-06 | 5,970 | 6,000 | 5,880 | 5,900 | 261,500 | 5,900 |
| 2021-04-30 | 5,810 | 6,060 | 5,790 | 5,980 | 410,000 | 5,980 |
| 2021-04-28 | 5,670 | 5,700 | 5,630 | 5,640 | 92,600 | 5,640 |
| 2021-04-27 | 5,730 | 5,800 | 5,670 | 5,680 | 228,400 | 5,680 |
| 2021-04-26 | 5,920 | 5,930 | 5,720 | 5,730 | 183,800 | 5,730 |
| 2021-04-23 | 5,900 | 5,960 | 5,880 | 5,880 | 125,600 | 5,880 |
| 2021-04-22 | 5,810 | 5,980 | 5,810 | 5,940 | 157,900 | 5,940 |
| 2021-04-21 | 5,800 | 5,900 | 5,750 | 5,870 | 160,700 | 5,870 |
| 2021-04-20 | 5,760 | 5,870 | 5,710 | 5,830 | 145,600 | 5,830 |
| 2021-04-19 | 5,860 | 5,880 | 5,800 | 5,800 | 115,200 | 5,800 |
| 2021-04-16 | 5,870 | 5,900 | 5,830 | 5,860 | 103,000 | 5,860 |
| 2021-04-15 | 5,910 | 5,990 | 5,850 | 5,870 | 146,600 | 5,870 |
| 2021-04-14 | 5,890 | 5,930 | 5,840 | 5,920 | 193,800 | 5,920 |
| 2021-04-13 | 5,910 | 5,940 | 5,820 | 5,830 | 220,700 | 5,830 |
| 2021-04-12 | 5,660 | 5,870 | 5,620 | 5,830 | 223,400 | 5,830 |
| 2021-04-09 | 5,590 | 5,700 | 5,580 | 5,660 | 152,400 | 5,660 |
| 2021-04-08 | 5,690 | 5,690 | 5,600 | 5,620 | 113,500 | 5,620 |
| 2021-04-07 | 5,670 | 5,750 | 5,640 | 5,730 | 105,800 | 5,730 |
| 2021-04-06 | 5,710 | 5,730 | 5,640 | 5,660 | 116,500 | 5,660 |
| 2021-04-05 | 5,750 | 5,830 | 5,720 | 5,740 | 135,200 | 5,740 |
| 2021-04-02 | 5,680 | 5,740 | 5,650 | 5,720 | 214,300 | 5,720 |
| 2021-04-01 | 5,780 | 5,820 | 5,590 | 5,620 | 303,800 | 5,620 |
| 2021-03-31 | 5,850 | 5,990 | 5,810 | 5,820 | 319,400 | 5,820 |
| 2021-03-30 | 6,030 | 6,050 | 5,910 | 5,950 | 293,200 | 5,950 |
| 2021-03-29 | 6,220 | 6,270 | 6,050 | 6,120 | 596,700 | 6,120 |
| 2021-03-26 | 5,990 | 6,070 | 5,950 | 6,040 | 413,500 | 6,040 |
| 2021-03-25 | 5,890 | 5,930 | 5,780 | 5,880 | 289,900 | 5,880 |
| 2021-03-24 | 5,820 | 5,860 | 5,730 | 5,790 | 442,100 | 5,790 |
| 2021-03-23 | 5,670 | 5,810 | 5,620 | 5,700 | 264,400 | 5,700 |
| 2021-03-22 | 5,390 | 5,580 | 5,380 | 5,570 | 262,100 | 5,570 |
| 2021-03-19 | 5,340 | 5,420 | 5,320 | 5,400 | 180,100 | 5,400 |
| 2021-03-18 | 5,340 | 5,410 | 5,300 | 5,370 | 240,600 | 5,370 |
| 2021-03-17 | 5,470 | 5,470 | 5,290 | 5,330 | 468,600 | 5,330 |
| 2021-03-16 | 5,320 | 5,340 | 5,260 | 5,270 | 198,500 | 5,270 |
| 2021-03-15 | 5,200 | 5,310 | 5,190 | 5,310 | 251,700 | 5,310 |
| 2021-03-12 | 5,200 | 5,220 | 5,130 | 5,180 | 277,200 | 5,180 |
| 2021-03-11 | 5,070 | 5,170 | 5,030 | 5,170 | 315,100 | 5,170 |
| 2021-03-10 | 4,935 | 5,020 | 4,905 | 5,020 | 328,400 | 5,020 |
| 2021-03-09 | 4,965 | 4,970 | 4,895 | 4,955 | 222,800 | 4,955 |
| 2021-03-08 | 4,970 | 4,985 | 4,895 | 4,915 | 171,300 | 4,915 |
| 2021-03-05 | 4,860 | 4,900 | 4,800 | 4,900 | 189,900 | 4,900 |
| 2021-03-04 | 4,780 | 4,845 | 4,760 | 4,840 | 157,500 | 4,840 |
| 2021-03-03 | 4,900 | 4,900 | 4,800 | 4,830 | 160,500 | 4,830 |
| 2021-03-02 | 4,930 | 4,975 | 4,840 | 4,875 | 211,600 | 4,875 |
| 2021-03-01 | 4,885 | 4,980 | 4,885 | 4,980 | 230,600 | 4,980 |
| 2021-02-26 | 4,955 | 4,955 | 4,850 | 4,850 | 249,000 | 4,850 |
| 2021-02-25 | 4,930 | 4,995 | 4,920 | 4,985 | 260,300 | 4,985 |
| 2021-02-24 | 4,900 | 4,950 | 4,880 | 4,920 | 444,700 | 4,920 |
| 2021-02-22 | 4,820 | 4,850 | 4,795 | 4,830 | 216,900 | 4,830 |
| 2021-02-19 | 4,900 | 4,900 | 4,855 | 4,875 | 219,900 | 4,875 |
| 2021-02-18 | 4,875 | 4,945 | 4,855 | 4,875 | 237,700 | 4,875 |
| 2021-02-17 | 4,955 | 4,965 | 4,890 | 4,890 | 261,500 | 4,890 |
| 2021-02-16 | 5,010 | 5,020 | 4,960 | 4,990 | 168,800 | 4,990 |
| 2021-02-15 | 5,030 | 5,050 | 4,990 | 5,020 | 159,600 | 5,020 |
| 2021-02-12 | 5,110 | 5,130 | 5,050 | 5,050 | 181,200 | 5,050 |
| 2021-02-10 | 5,040 | 5,110 | 5,000 | 5,080 | 223,900 | 5,080 |
| 2021-02-09 | 5,120 | 5,120 | 5,030 | 5,070 | 162,300 | 5,070 |
| 2021-02-08 | 5,090 | 5,140 | 5,050 | 5,100 | 259,000 | 5,100 |
| 2021-02-05 | 5,070 | 5,090 | 5,000 | 5,010 | 199,800 | 5,010 |
| 2021-02-04 | 5,100 | 5,130 | 5,040 | 5,100 | 99,500 | 5,100 |
| 2021-02-03 | 5,030 | 5,170 | 5,030 | 5,130 | 139,200 | 5,130 |
| 2021-02-02 | 5,060 | 5,060 | 5,000 | 5,030 | 72,300 | 5,030 |
| 2021-02-01 | 5,180 | 5,180 | 5,010 | 5,030 | 149,400 | 5,030 |
| 2021-01-29 | 5,230 | 5,310 | 5,210 | 5,220 | 156,100 | 5,220 |
| 2021-01-28 | 5,240 | 5,250 | 5,190 | 5,220 | 118,100 | 5,220 |
| 2021-01-27 | 5,220 | 5,250 | 5,180 | 5,210 | 128,200 | 5,210 |
| 2021-01-26 | 5,190 | 5,220 | 5,140 | 5,200 | 145,600 | 5,200 |
| 2021-01-25 | 5,120 | 5,180 | 5,110 | 5,140 | 108,200 | 5,140 |
| 2021-01-22 | 5,150 | 5,150 | 5,070 | 5,120 | 170,300 | 5,120 |
| 2021-01-21 | 5,090 | 5,210 | 5,070 | 5,110 | 233,900 | 5,110 |
| 2021-01-20 | 5,120 | 5,120 | 5,040 | 5,040 | 124,600 | 5,040 |
| 2021-01-19 | 5,060 | 5,190 | 5,020 | 5,080 | 263,100 | 5,080 |
| 2021-01-18 | 4,895 | 5,040 | 4,870 | 5,010 | 217,600 | 5,010 |
| 2021-01-15 | 4,955 | 4,955 | 4,855 | 4,870 | 196,300 | 4,870 |
| 2021-01-14 | 5,000 | 5,030 | 4,955 | 4,980 | 181,100 | 4,980 |
| 2021-01-13 | 4,995 | 5,050 | 4,980 | 5,040 | 115,000 | 5,040 |
| 2021-01-12 | 5,100 | 5,100 | 5,000 | 5,010 | 121,100 | 5,010 |
| 2021-01-08 | 5,090 | 5,140 | 5,050 | 5,080 | 129,500 | 5,080 |
| 2021-01-07 | 5,050 | 5,100 | 5,030 | 5,100 | 110,300 | 5,100 |
| 2021-01-06 | 5,030 | 5,060 | 4,995 | 5,000 | 79,300 | 5,000 |
| 2021-01-05 | 5,040 | 5,080 | 5,000 | 5,070 | 101,100 | 5,070 |
| 2021-01-04 | 5,100 | 5,100 | 5,030 | 5,090 | 102,400 | 5,090 |
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
