2264 森永乳業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	405	410	404	405	146,000	901.12
1984-12-27	405	410	404	404	301,000	898.90
1984-12-26	408	412	404	404	391,000	898.90
1984-12-25	410	415	410	410	133,000	912.25
1984-12-24	410	412	410	410	131,000	912.25
1984-12-22	416	418	409	409	181,000	910.02
1984-12-21	413	419	413	419	207,000	932.27
1984-12-20	413	418	413	414	125,000	921.15
1984-12-19	415	420	414	417	135,000	927.82
1984-12-18	413	416	413	414	142,000	921.15
1984-12-17	416	420	413	415	93,000	923.37
1984-12-15	415	418	412	415	80,000	923.37
1984-12-14	419	420	413	413	114,000	918.92
1984-12-13	418	420	412	414	111,000	921.15
1984-12-12	413	420	413	418	135,000	930.05
1984-12-11	420	425	410	410	202,000	912.25
1984-12-10	424	429	421	422	68,000	938.95
1984-12-07	427	430	422	429	231,000	954.52
1984-12-06	431	435	425	425	397,000	945.62
1984-12-05	425	438	421	426	603,000	947.85
1984-12-04	414	430	413	420	216,000	934.50
1984-12-03	407	415	407	413	177,000	918.92
1984-12-01	412	412	409	409	210,000	910.02
1984-11-30	411	416	411	411	258,000	914.47
1984-11-29	413	416	410	411	161,000	914.47
1984-11-28	417	420	413	413	183,000	918.92
1984-11-27	422	425	418	419	92,000	932.27
1984-11-26	430	432	417	417	184,000	927.82
1984-11-24	432	432	425	427	174,000	950.07
1984-11-22	434	438	430	434	650,000	965.65
1984-11-21	430	430	417	417	625,000	927.82
1984-11-20	432	436	425	428	928,000	952.30
1984-11-19	422	424	416	417	131,000	927.82
1984-11-17	417	420	415	420	192,000	934.50
1984-11-16	424	424	416	416	460,000	925.60
1984-11-15	411	425	410	425	1,018,000	945.62
1984-11-14	405	409	403	409	1,097,001	910.02
1984-11-13	409	409	405	405	126,000	901.12
1984-11-12	411	411	405	405	101,000	901.12
1984-11-09	409	412	407	411	237,000	914.47
1984-11-08	409	409	403	408	440,000	907.80
1984-11-07	413	420	413	414	189,000	921.15
1984-11-06	420	420	415	415	109,000	923.37
1984-11-05	419	423	412	412	193,000	916.70
1984-11-02	409	430	409	424	599,000	943.40
1984-11-01	407	412	406	412	253,000	916.70
1984-10-31	409	409	405	406	130,000	903.35
1984-10-30	405	410	403	407	290,000	905.57
1984-10-29	405	409	403	403	140,000	896.67
1984-10-27	411	413	407	407	106,000	905.57
1984-10-26	410	420	410	411	127,000	914.47
1984-10-25	410	424	407	412	215,000	916.70
1984-10-24	401	407	401	407	216,000	905.57
1984-10-23	403	403	401	402	232,000	894.45
1984-10-22	400	407	399	403	272,000	896.67
1984-10-20	400	400	397	400	500,000	890
1984-10-19	402	405	400	400	293,000	890
1984-10-18	407	407	405	405	171,000	901.12
1984-10-17	410	411	406	407	242,000	905.57
1984-10-16	409	410	408	410	178,000	912.25
1984-10-15	416	416	409	409	170,000	910.02
1984-10-12	411	418	408	408	206,000	907.80
1984-10-11	407	410	405	406	437,000	903.35
1984-10-09	406	414	404	405	612,000	901.12
1984-10-08	421	421	413	414	270,000	921.15
1984-10-06	420	424	418	424	155,000	943.40
1984-10-05	419	423	418	418	178,000	930.05
1984-10-04	423	423	418	420	176,000	934.50
1984-10-03	421	426	418	418	230,000	930.05
1984-10-02	437	438	431	431	264,000	958.97
1984-10-01	435	439	430	432	705,000	961.20
1984-09-29	416	420	416	420	232,000	934.50
1984-09-28	417	420	416	416	226,000	925.60
1984-09-27	415	420	415	417	307,000	927.82
1984-09-26	425	426	415	419	493,000	932.27
1984-09-25	438	438	421	426	233,000	947.85
1984-09-22	428	434	428	428	163,000	952.30
1984-09-21	440	440	425	426	474,000	947.85
1984-09-20	420	447	418	435	560,000	967.87
1984-09-19	419	420	416	416	530,000	925.60
1984-09-18	423	423	420	420	757,000	934.50
1984-09-17	422	424	421	423	685,000	941.17
1984-09-14	425	429	422	425	453,000	945.62
1984-09-13	427	430	425	426	373,000	947.85
1984-09-12	433	433	426	426	413,000	947.85
1984-09-11	425	435	425	435	157,000	967.87
1984-09-10	430	434	423	430	565,000	956.75
1984-09-07	432	435	430	430	175,000	956.75
1984-09-06	431	440	431	431	246,000	958.97
1984-09-05	433	434	431	434	168,000	965.65
1984-09-04	436	438	433	433	302,000	963.42
1984-09-03	436	439	436	438	81,000	974.55
1984-09-01	437	439	436	437	225,000	972.32
1984-08-31	440	441	436	437	166,000	972.32
1984-08-30	438	442	435	440	301,000	979
1984-08-29	444	450	436	439	545,000	976.77
1984-08-28	440	458	440	454	296,000	1,010.15
1984-08-27	445	445	438	440	184,000	979
1984-08-25	442	445	439	442	123,000	983.45
1984-08-24	456	458	438	441	454,000	981.22
1984-08-23	455	470	450	451	994,000	1,003.47
1984-08-22	442	445	437	445	249,000	990.12
1984-08-21	449	455	445	445	164,000	990.12
1984-08-20	441	455	441	450	258,000	1,001.25
1984-08-18	437	447	437	440	561,000	979
1984-08-17	443	447	437	437	550,000	972.32
1984-08-16	446	455	446	448	264,000	996.80
1984-08-15	456	461	451	451	301,000	1,003.47
1984-08-14	467	473	455	458	395,000	1,019.05
1984-08-13	466	478	466	472	1,651,001	1,050.20
1984-08-10	473	479	465	471	2,577,001	1,047.97
1984-08-09	446	479	446	468	2,803,001	1,041.30
1984-08-08	451	452	437	437	292,000	972.32
1984-08-07	440	455	436	436	459,000	970.10
1984-08-06	435	440	434	435	283,000	967.87
1984-08-04	435	438	430	433	478,000	963.42
1984-08-03	435	439	432	438	601,000	974.55
1984-08-02	453	463	427	431	947,000	958.97
1984-08-01	473	477	450	450	1,773,001	1,001.25
1984-07-31	485	488	470	483	4,197,002	1,074.67
1984-07-30	485	494	478	483	6,574,003	1,074.67
1984-07-28	483	490	475	480	11,364,005	1,068
1984-07-27	449	470	449	468	5,879,003	1,041.30
1984-07-26	439	444	435	437	384,000	972.32
1984-07-25	430	435	426	434	463,000	965.65
1984-07-24	427	435	425	431	459,000	958.97
1984-07-23	441	445	427	435	424,000	967.87
1984-07-21	433	448	433	441	445,000	981.22
1984-07-20	446	452	425	428	1,080,001	952.30
1984-07-19	445	470	440	450	6,268,003	1,001.25
1984-07-18	442	453	435	440	1,316,001	979
1984-07-17	431	435	421	427	253,000	950.07
1984-07-16	411	418	411	416	80,000	925.60
1984-07-13	419	419	411	416	190,000	925.60
1984-07-12	421	422	416	416	246,000	925.60
1984-07-11	425	428	422	422	204,000	938.95
1984-07-10	423	428	421	428	190,000	952.30
1984-07-09	425	429	423	423	112,000	941.17
1984-07-07	425	429	421	422	212,000	938.95
1984-07-06	427	428	423	425	161,000	945.62
1984-07-05	424	429	423	428	267,000	952.30
1984-07-04	423	429	423	424	157,000	943.40
1984-07-03	429	434	423	423	228,000	941.17
1984-07-02	433	434	429	429	123,000	954.52
1984-06-30	434	434	426	429	62,000	954.52
1984-06-29	432	439	429	429	202,000	954.52
1984-06-28	444	445	432	437	356,000	972.32
1984-06-27	423	449	423	447	817,000	994.57
1984-06-26	422	425	422	423	307,000	941.17
1984-06-25	426	426	423	423	87,000	941.17
1984-06-23	432	440	425	425	385,000	945.62
1984-06-22	424	428	422	422	181,000	938.95
1984-06-21	428	432	422	422	202,000	938.95
1984-06-20	435	435	428	428	187,000	952.30
1984-06-19	437	442	432	435	282,000	967.87
1984-06-18	434	434	420	427	258,000	950.07
1984-06-16	422	429	420	429	168,000	954.52
1984-06-15	422	430	422	425	223,000	945.62
1984-06-14	442	444	429	429	226,000	954.52
1984-06-13	443	443	432	437	236,000	972.32
1984-06-12	445	449	437	438	303,000	974.55
1984-06-11	455	463	443	450	1,361,001	1,001.25
1984-06-08	450	458	442	458	2,311,001	1,019.05
1984-06-07	440	449	439	449	739,000	999.02
1984-06-06	434	440	431	438	326,000	974.55
1984-06-05	445	446	439	439	500,000	976.77
1984-06-04	445	445	437	437	330,000	972.32
1984-06-02	440	445	435	438	325,000	974.55
1984-06-01	446	446	435	440	831,000	979
1984-05-31	442	443	415	416	329,000	925.60
1984-05-30	450	450	437	437	1,177,001	972.32
1984-05-29	435	439	430	435	540,000	967.87
1984-05-28	420	425	418	419	103,000	932.27
1984-05-26	416	422	415	422	58,000	938.95
1984-05-25	424	424	412	412	246,000	916.70
1984-05-24	421	424	416	421	208,000	936.72
1984-05-23	419	425	410	416	235,000	925.60
1984-05-22	411	411	401	410	316,000	912.25
1984-05-21	420	428	420	421	121,000	936.72
1984-05-19	406	419	404	417	246,000	927.82
1984-05-18	415	416	408	410	399,000	912.25
1984-05-17	439	439	410	416	370,000	925.60
1984-05-16	438	439	431	434	262,000	965.65
1984-05-15	434	440	432	433	325,000	963.42
1984-05-14	448	448	431	435	301,000	967.87
1984-05-11	450	454	441	443	383,000	985.67
1984-05-10	446	452	439	440	399,000	979
1984-05-09	459	461	441	441	866,000	981.22
1984-05-08	460	463	449	449	601,000	999.02
1984-05-07	450	464	446	464	869,000	1,032.40
1984-05-04	454	466	451	452	2,127,001	1,005.70
1984-05-02	442	455	442	454	1,950,001	1,010.15
1984-05-01	444	450	438	442	752,000	983.45
1984-04-28	425	445	425	445	834,000	990.12
1984-04-27	423	423	420	421	257,000	936.72
1984-04-26	426	426	420	421	302,000	936.72
1984-04-25	423	429	423	427	308,000	950.07
1984-04-24	422	425	421	421	134,000	936.72
1984-04-23	425	429	421	425	121,000	945.62
1984-04-21	426	430	425	425	299,000	945.62
1984-04-20	428	430	427	428	282,000	952.30
1984-04-19	428	430	427	427	150,000	950.07
1984-04-18	430	433	428	428	239,000	952.30
1984-04-17	434	438	427	430	488,000	956.75
1984-04-16	432	439	430	433	236,000	963.42
1984-04-13	431	437	425	427	357,000	950.07
1984-04-12	437	439	435	435	231,000	967.87
1984-04-11	435	440	435	435	287,000	967.87
1984-04-10	448	450	440	440	613,000	979
1984-04-09	440	453	438	443	656,000	985.67
1984-04-07	445	445	435	435	396,000	967.87
1984-04-06	439	456	435	440	2,312,001	979
1984-04-05	445	445	431	432	904,000	961.20
1984-04-04	418	440	413	435	1,652,001	967.87
1984-04-03	420	422	413	413	224,000	918.92
1984-04-02	413	424	411	421	269,000	936.72
1984-03-31	411	415	405	410	392,000	912.25
1984-03-30	421	423	411	411	422,000	914.47
1984-03-29	426	427	420	420	465,000	934.50
1984-03-28	413	429	413	421	1,561,001	936.72
1984-03-27	459	463	457	457	580,000	924.38
1984-03-26	468	468	460	464	566,000	938.54
1984-03-24	466	471	466	468	542,000	946.63
1984-03-23	458	474	458	470	1,121,000	950.68
1984-03-22	454	457	452	455	532,000	920.34
1984-03-21	452	455	451	453	219,000	916.29
1984-03-19	455	456	451	452	243,000	914.27
1984-03-17	455	455	450	455	198,000	920.34
1984-03-16	450	454	450	450	209,000	910.22
1984-03-15	450	456	450	450	253,000	910.22
1984-03-14	453	455	450	450	215,000	910.22
1984-03-13	452	455	448	448	195,000	906.18
1984-03-12	450	458	450	457	225,000	924.38
1984-03-09	436	453	435	452	379,000	914.27
1984-03-08	433	435	433	434	498,000	877.86
1984-03-07	435	438	433	434	719,000	877.86
1984-03-06	437	439	431	435	1,559,001	879.88
1984-03-05	443	443	439	439	625,000	887.97
1984-03-03	443	444	442	443	143,000	896.07
1984-03-02	444	449	442	443	217,000	896.07
1984-03-01	444	444	443	444	232,000	898.09
1984-02-29	448	450	443	444	205,000	898.09
1984-02-28	453	458	450	450	148,000	910.22
1984-02-27	455	460	451	455	183,000	920.34
1984-02-25	449	455	449	455	129,000	920.34
1984-02-24	446	449	446	449	93,000	908.20
1984-02-23	450	450	446	446	157,000	902.13
1984-02-22	457	458	445	449	175,000	908.20
1984-02-21	449	460	448	452	231,000	914.27
1984-02-20	445	449	445	445	91,000	900.11
1984-02-18	442	445	441	445	156,000	900.11
1984-02-17	446	447	443	443	304,000	896.07
1984-02-16	446	449	445	445	56,000	900.11
1984-02-15	446	450	445	447	77,000	904.16
1984-02-14	449	450	445	447	90,000	904.16
1984-02-13	446	447	446	447	56,000	904.16
1984-02-10	446	450	445	448	140,000	906.18
1984-02-09	450	453	447	447	176,000	904.16
1984-02-08	455	456	450	450	117,000	910.22
1984-02-07	451	456	450	453	98,000	916.29
1984-02-06	451	453	450	450	90,000	910.22
1984-02-04	453	455	449	450	154,000	910.22
1984-02-03	455	458	451	457	233,000	924.38
1984-02-02	454	458	451	455	127,000	920.34
1984-02-01	459	460	448	449	207,000	908.20
1984-01-31	459	464	452	457	359,000	924.38
1984-01-30	449	458	445	457	342,000	924.38
1984-01-28	449	450	446	446	166,000	902.13
1984-01-27	450	450	448	450	135,000	910.22
1984-01-26	450	454	445	445	257,000	900.11
1984-01-25	450	453	450	453	166,000	916.29
1984-01-24	451	455	450	450	153,000	910.22
1984-01-23	451	454	450	454	123,000	918.32
1984-01-21	455	455	451	451	143,000	912.25
1984-01-20	461	463	455	460	95,000	930.45
1984-01-19	460	469	455	466	210,000	942.59
1984-01-18	453	458	453	458	134,000	926.41
1984-01-17	455	459	451	453	260,000	916.29
1984-01-13	454	455	450	451	299,000	912.25
1984-01-12	452	455	451	454	319,000	918.32
1984-01-11	451	455	450	451	434,000	912.25
1984-01-10	455	459	453	456	189,000	922.36
1984-01-09	460	460	451	453	279,000	916.29
1984-01-07	460	460	450	456	285,000	922.36
1984-01-06	465	472	456	457	1,460,001	924.38
1984-01-05	441	449	441	448	181,000	906.18
1984-01-04	446	446	440	441	154,000	892.02

分割・併合履歴： [2023-11-29]1株→2株 [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