株式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 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 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
