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
2023-03-314,8354,8354,7154,770246,1004,770
2023-03-304,8454,8454,7904,820133,0004,820
2023-03-294,9554,9704,8754,940191,6004,940
2023-03-284,8854,9254,8554,885195,7004,885
2023-03-274,9455,0104,9254,935233,1004,935
2023-03-244,8304,9104,8254,875227,2004,875
2023-03-234,7554,8204,7554,80590,4004,805
2023-03-224,8354,8554,7704,800160,2004,800
2023-03-204,8554,8704,7754,790212,0004,790
2023-03-174,8854,9454,8754,915302,8004,915
2023-03-164,8354,8804,8054,870168,2004,870
2023-03-154,8704,8954,8254,860195,1004,860
2023-03-144,7454,8654,7404,825324,9004,825
2023-03-134,8154,8404,7304,770147,7004,770
2023-03-104,8404,8554,7754,815257,4004,815
2023-03-094,7704,8554,7504,845217,3004,845
2023-03-084,6104,7604,6054,740269,9004,740
2023-03-074,6054,6554,6054,625262,5004,625
2023-03-064,7004,7254,6604,675162,0004,675
2023-03-034,7004,7454,6704,710193,6004,710
2023-03-024,6004,6854,5754,670414,7004,670
2023-03-014,6004,6204,5354,580557,4004,580
2023-02-284,6904,7104,6204,620487,2004,620
2023-02-274,6954,7154,6754,715163,5004,715
2023-02-244,7304,7304,6704,705153,3004,705
2023-02-224,7804,7904,6854,720185,3004,720
2023-02-214,8004,8454,7954,805114,9004,805
2023-02-204,8404,8404,7854,820140,1004,820
2023-02-174,7004,7654,6904,725131,9004,725
2023-02-164,7354,7554,6654,700230,0004,700
2023-02-154,7454,8004,7154,760212,9004,760
2023-02-144,6354,7804,6254,745223,0004,745
2023-02-134,7954,8104,6404,645409,5004,645
2023-02-104,6404,7754,6004,770441,5004,770
2023-02-094,6404,6704,6054,630185,5004,630
2023-02-084,6554,7154,6554,67573,7004,675
2023-02-074,6804,6954,6554,670104,3004,670
2023-02-064,6454,6654,6004,660147,7004,660
2023-02-034,7404,7404,5804,635290,2004,635
2023-02-024,8254,8254,7554,765213,4004,765
2023-02-014,8054,8354,7654,790163,8004,790
2023-01-314,7854,8054,7304,805196,6004,805
2023-01-304,6904,7554,6904,740132,2004,740
2023-01-274,7204,7404,6754,690100,5004,690
2023-01-264,7604,7654,7154,735128,1004,735
2023-01-254,7854,8204,7304,745183,1004,745
2023-01-244,7804,8004,7354,795191,0004,795
2023-01-234,7554,8154,7554,775234,7004,775
2023-01-204,7754,8454,7704,805508,8004,805
2023-01-194,7504,8104,7354,760461,7004,760
2023-01-184,7004,7654,6604,685529,6004,685
2023-01-174,7004,7404,6804,710177,5004,710
2023-01-164,7304,8104,6954,725253,2004,725
2023-01-134,7354,8004,7304,765235,9004,765
2023-01-124,6904,8204,6704,805195,3004,805
2023-01-114,7304,7704,6854,700177,0004,700
2023-01-104,7754,7854,7254,725206,0004,725
2023-01-064,8354,8354,7454,785192,2004,785
2023-01-054,8304,8454,7604,845177,6004,845
2023-01-044,9604,9604,8854,885203,2004,885

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