2264 森永乳業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	411	415	411	412	73,000	971.70
1985-12-27	415	415	413	413	122,000	974.06
1985-12-26	415	420	415	415	53,000	978.77
1985-12-25	413	416	413	413	81,000	974.06
1985-12-24	414	415	413	414	83,000	976.42
1985-12-23	411	415	410	415	60,000	978.77
1985-12-21	410	416	410	410	58,000	966.98
1985-12-20	410	416	410	410	205,000	966.98
1985-12-19	410	415	409	410	65,000	966.98
1985-12-18	410	410	408	410	175,000	966.98
1985-12-17	420	420	409	410	111,000	966.98
1985-12-16	411	418	410	415	307,000	978.77
1985-12-13	412	420	412	420	95,000	990.57
1985-12-12	412	412	410	410	183,000	966.98
1985-12-11	412	412	410	410	202,000	966.98
1985-12-10	410	415	409	412	329,000	971.70
1985-12-09	410	412	409	410	219,000	966.98
1985-12-07	410	412	408	409	148,000	964.62
1985-12-06	412	412	410	410	188,000	966.98
1985-12-05	414	414	411	412	150,000	971.70
1985-12-04	413	413	412	413	101,000	974.06
1985-12-03	412	417	411	413	88,000	974.06
1985-12-02	415	420	414	415	76,000	978.77
1985-11-30	412	419	411	413	60,000	974.06
1985-11-29	412	414	410	412	53,000	971.70
1985-11-28	412	416	410	411	133,000	969.34
1985-11-27	413	415	411	411	110,000	969.34
1985-11-26	416	416	411	416	108,000	981.13
1985-11-25	411	413	410	413	47,000	974.06
1985-11-22	413	413	410	410	89,000	966.98
1985-11-21	417	417	411	412	127,000	971.70
1985-11-20	416	417	415	417	169,000	983.49
1985-11-19	422	428	420	422	52,000	995.28
1985-11-18	420	425	420	423	53,000	997.64
1985-11-16	420	423	418	418	136,000	985.85
1985-11-15	423	424	419	421	262,000	992.92
1985-11-14	425	426	421	421	112,000	992.92
1985-11-13	425	425	423	423	144,000	997.64
1985-11-12	423	430	423	424	132,000	1,000
1985-11-11	433	433	423	423	547,000	997.64
1985-11-08	431	434	422	428	435,000	1,009.43
1985-11-07	439	444	432	435	177,000	1,025.94
1985-11-06	449	453	444	444	474,000	1,047.17
1985-11-05	447	449	444	444	149,000	1,047.17
1985-11-02	441	449	441	442	133,000	1,042.45
1985-11-01	442	442	435	435	197,000	1,025.94
1985-10-31	440	444	435	440	174,000	1,037.74
1985-10-30	440	444	435	435	113,000	1,025.94
1985-10-29	445	445	435	435	195,000	1,025.94
1985-10-28	439	439	430	435	70,000	1,025.94
1985-10-26	430	435	427	435	76,000	1,025.94
1985-10-25	437	444	434	435	154,000	1,025.94
1985-10-24	448	449	432	435	114,000	1,025.94
1985-10-23	450	450	441	445	164,000	1,049.53
1985-10-22	441	445	440	441	162,000	1,040.09
1985-10-21	448	448	441	445	99,000	1,049.53
1985-10-19	453	453	443	443	163,000	1,044.81
1985-10-18	433	454	432	454	681,000	1,070.75
1985-10-17	436	439	426	428	365,000	1,009.43
1985-10-16	439	439	430	431	119,000	1,016.51
1985-10-15	441	445	430	437	194,000	1,030.66
1985-10-14	450	450	441	441	169,000	1,040.09
1985-10-11	434	455	434	449	846,000	1,058.96
1985-10-09	433	435	426	429	350,000	1,011.79
1985-10-08	440	445	432	433	157,000	1,021.23
1985-10-07	440	442	435	442	198,000	1,042.45
1985-10-05	439	442	429	442	285,000	1,042.45
1985-10-04	422	443	422	439	484,000	1,035.38
1985-10-03	420	423	420	421	169,000	992.92
1985-10-02	424	427	416	425	352,000	1,002.36
1985-10-01	419	425	417	421	324,000	992.92
1985-09-30	425	425	418	419	170,000	988.21
1985-09-28	425	425	421	424	67,000	1,000
1985-09-27	425	433	421	424	232,000	1,000
1985-09-26	422	425	420	425	403,000	1,002.36
1985-09-25	430	430	421	421	400,000	992.92
1985-09-24	436	440	420	420	259,000	990.57
1985-09-21	437	440	432	434	226,000	1,023.58
1985-09-20	440	442	435	436	198,000	1,028.30
1985-09-19	432	449	432	441	474,000	1,040.09
1985-09-18	433	440	430	435	620,000	1,025.94
1985-09-17	444	450	441	443	274,000	1,044.81
1985-09-13	450	454	445	448	681,000	1,056.60
1985-09-12	452	457	450	450	422,000	1,061.32
1985-09-11	459	467	456	456	846,000	1,075.47
1985-09-10	462	467	460	460	561,000	1,084.91
1985-09-09	485	485	460	465	1,485,000	1,096.70
1985-09-07	482	491	476	485	4,314,001	1,143.87
1985-09-06	470	480	466	480	1,736,000	1,132.08
1985-09-05	481	484	471	475	2,055,000	1,120.28
1985-09-04	468	487	468	486	6,644,002	1,146.23
1985-09-03	462	480	461	463	2,404,001	1,091.98
1985-09-02	468	471	457	467	1,091,000	1,101.42
1985-08-31	463	472	455	472	1,214,000	1,113.21
1985-08-30	483	489	460	463	6,483,002	1,091.98
1985-08-29	458	478	451	478	9,172,002	1,127.36
1985-08-28	441	464	435	460	6,621,002	1,084.91
1985-08-27	427	443	425	441	1,332,000	1,040.09
1985-08-26	428	437	426	432	1,299,000	1,018.87
1985-08-24	427	429	421	425	193,000	1,002.36
1985-08-23	412	430	412	426	798,000	1,004.72
1985-08-22	404	417	404	417	220,000	983.49
1985-08-21	405	408	403	408	48,000	962.26
1985-08-20	406	409	403	403	83,000	950.47
1985-08-19	405	410	403	405	50,000	955.19
1985-08-17	405	410	402	410	59,000	966.98
1985-08-16	405	408	400	405	274,000	955.19
1985-08-15	404	406	404	404	68,000	952.83
1985-08-14	407	410	404	404	186,000	952.83
1985-08-13	408	410	406	410	45,000	966.98
1985-08-12	408	409	406	407	56,000	959.91
1985-08-09	406	409	406	408	54,000	962.26
1985-08-08	411	411	406	406	73,000	957.55
1985-08-07	412	415	411	411	94,000	969.34
1985-08-06	415	420	413	415	148,000	978.77
1985-08-05	415	419	412	415	114,000	978.77
1985-08-03	420	424	412	420	90,000	990.57
1985-08-02	421	425	414	425	225,000	1,002.36
1985-08-01	416	425	411	416	419,000	981.13
1985-07-31	406	415	406	411	280,000	969.34
1985-07-30	406	410	406	409	86,000	964.62
1985-07-29	410	410	406	406	210,000	957.55
1985-07-27	410	410	410	410	103,000	966.98
1985-07-26	415	415	410	412	118,000	971.70
1985-07-25	409	420	409	410	189,000	966.98
1985-07-24	410	412	406	409	84,000	964.62
1985-07-23	410	415	406	406	264,000	957.55
1985-07-22	410	411	407	410	84,000	966.98
1985-07-20	410	411	406	406	75,000	957.55
1985-07-19	412	415	410	410	90,000	966.98
1985-07-18	419	423	411	411	137,000	969.34
1985-07-17	431	431	416	424	137,000	1,000
1985-07-16	406	430	404	426	304,000	1,004.72
1985-07-15	408	415	402	404	252,000	952.83
1985-07-12	411	411	408	408	173,000	962.26
1985-07-11	411	416	408	413	291,000	974.06
1985-07-10	418	418	416	416	368,000	981.13
1985-07-09	420	425	418	418	178,000	985.85
1985-07-08	430	434	421	421	143,000	992.92
1985-07-06	424	430	423	425	107,000	1,002.36
1985-07-05	435	437	422	423	621,000	997.64
1985-07-04	440	442	426	432	1,579,000	1,018.87
1985-07-03	422	429	420	420	145,000	990.57
1985-07-02	429	430	422	422	177,000	995.28
1985-07-01	425	430	425	428	163,000	1,009.43
1985-06-29	425	430	425	430	84,000	1,014.15
1985-06-28	426	429	425	425	103,000	1,002.36
1985-06-27	431	433	425	430	285,000	1,014.15
1985-06-26	420	435	420	430	706,000	1,014.15
1985-06-25	422	423	417	419	184,000	988.21
1985-06-24	429	429	421	422	198,000	995.28
1985-06-22	417	425	417	425	169,000	1,002.36
1985-06-21	419	420	418	418	323,000	985.85
1985-06-20	421	424	419	419	174,000	988.21
1985-06-19	429	430	417	425	256,000	1,002.36
1985-06-18	433	433	426	426	243,000	1,004.72
1985-06-17	431	436	428	429	352,000	1,011.79
1985-06-15	437	437	428	428	401,000	1,009.43
1985-06-14	438	438	432	434	724,000	1,023.58
1985-06-13	443	446	433	433	2,309,001	1,021.23
1985-06-12	436	446	432	444	2,675,001	1,047.17
1985-06-11	440	440	425	430	1,450,000	1,014.15
1985-06-10	434	441	431	439	4,081,001	1,035.38
1985-06-07	425	435	422	429	3,740,001	1,011.79
1985-06-06	416	422	410	422	857,000	995.28
1985-06-05	400	417	400	413	980,000	974.06
1985-06-04	400	403	399	400	164,000	943.40
1985-06-03	404	405	399	400	189,000	943.40
1985-06-01	401	405	398	399	109,000	941.04
1985-05-31	408	408	400	405	170,000	955.19
1985-05-30	405	408	402	406	237,000	957.55
1985-05-29	401	405	401	405	169,000	955.19
1985-05-28	395	404	395	402	178,000	948.11
1985-05-27	398	398	394	396	91,000	933.96
1985-05-25	393	398	393	395	55,000	931.60
1985-05-24	400	400	393	398	206,000	938.68
1985-05-23	400	408	398	398	127,000	938.68
1985-05-22	390	395	389	395	145,000	931.60
1985-05-21	388	390	387	389	124,000	917.45
1985-05-20	389	390	386	386	173,000	910.38
1985-05-18	390	390	388	390	121,000	919.81
1985-05-17	389	394	388	390	129,000	919.81
1985-05-16	388	390	388	389	116,000	917.45
1985-05-15	390	395	388	395	159,000	931.60
1985-05-14	391	394	390	391	94,000	922.17
1985-05-13	395	395	391	394	60,000	929.25
1985-05-10	395	398	393	395	119,000	931.60
1985-05-09	395	399	395	395	103,000	931.60
1985-05-08	398	400	395	398	114,000	938.68
1985-05-07	395	400	395	398	74,000	938.68
1985-05-04	396	400	395	395	65,000	931.60
1985-05-02	405	405	395	400	157,000	943.40
1985-05-01	402	409	401	403	89,000	950.47
1985-04-30	405	410	401	401	162,000	945.76
1985-04-27	394	418	391	410	291,000	966.98
1985-04-26	391	391	388	389	200,000	917.45
1985-04-25	389	400	388	390	117,000	919.81
1985-04-24	393	393	388	388	88,000	915.09
1985-04-23	390	390	388	390	86,000	919.81
1985-04-22	393	393	388	389	165,000	917.45
1985-04-20	390	395	388	388	116,000	915.09
1985-04-19	395	397	388	388	162,000	915.09
1985-04-18	400	405	396	396	141,000	933.96
1985-04-17	396	404	396	400	202,000	943.40
1985-04-16	401	405	398	398	287,000	938.68
1985-04-15	403	409	403	403	262,000	950.47
1985-04-12	409	411	405	406	115,000	957.55
1985-04-11	410	412	408	408	310,000	962.26
1985-04-10	409	412	408	410	128,000	966.98
1985-04-09	412	412	408	408	130,000	962.26
1985-04-08	415	415	408	412	79,000	971.70
1985-04-06	410	410	406	410	118,000	966.98
1985-04-05	419	423	410	412	501,000	971.70
1985-04-04	407	422	407	419	1,010,000	988.21
1985-04-03	408	410	405	405	149,000	955.19
1985-04-02	412	412	403	403	255,000	950.47
1985-04-01	400	408	398	408	426,000	962.26
1985-03-30	396	400	395	399	221,000	941.04
1985-03-29	397	397	395	395	226,000	931.60
1985-03-28	392	399	392	395	576,000	931.60
1985-03-27	387	395	385	391	214,000	922.17
1985-03-26	410	414	409	410	809,000	912.25
1985-03-25	414	417	410	414	743,000	921.15
1985-03-23	417	418	414	414	459,000	921.15
1985-03-22	417	417	415	417	174,000	927.82
1985-03-20	415	421	415	416	200,000	925.60
1985-03-19	421	421	415	415	138,000	923.37
1985-03-18	419	425	416	421	226,000	936.72
1985-03-16	419	425	419	419	106,000	932.27
1985-03-15	420	421	419	420	137,000	934.50
1985-03-14	426	426	420	421	309,000	936.72
1985-03-13	426	428	426	426	216,000	947.85
1985-03-12	428	429	425	426	174,000	947.85
1985-03-11	430	433	428	428	537,000	952.30
1985-03-08	429	435	425	435	245,000	967.87
1985-03-07	430	444	421	421	1,057,001	936.72
1985-03-06	420	430	415	430	567,000	956.75
1985-03-05	419	425	418	420	125,000	934.50
1985-03-04	417	420	415	417	126,000	927.82
1985-03-02	414	420	414	417	102,000	927.82
1985-03-01	420	423	414	414	218,000	921.15
1985-02-28	428	428	413	413	479,000	918.92
1985-02-27	419	420	413	413	179,000	918.92
1985-02-26	420	420	415	419	125,000	932.27
1985-02-25	411	415	410	415	328,000	923.37
1985-02-23	413	415	411	411	192,000	914.47
1985-02-22	413	415	411	413	101,000	918.92
1985-02-21	417	418	413	415	116,000	923.37
1985-02-20	418	418	415	417	218,000	927.82
1985-02-19	420	420	416	420	220,000	934.50
1985-02-18	412	417	410	410	103,000	912.25
1985-02-16	415	420	411	411	57,000	914.47
1985-02-15	413	430	409	420	332,000	934.50
1985-02-14	415	416	406	408	587,000	907.80
1985-02-13	417	418	413	414	226,000	921.15
1985-02-12	420	421	416	418	172,000	930.05
1985-02-08	421	425	420	420	295,000	934.50
1985-02-07	433	434	420	420	279,000	934.50
1985-02-06	426	433	421	432	292,000	961.20
1985-02-05	435	435	421	421	391,000	936.72
1985-02-04	435	438	428	430	419,000	956.75
1985-02-02	450	450	435	439	636,000	976.77
1985-02-01	445	455	436	446	4,723,002	992.35
1985-01-31	424	445	421	435	1,932,001	967.87
1985-01-30	411	425	411	425	526,000	945.62
1985-01-29	410	416	408	416	345,000	925.60
1985-01-28	409	412	406	406	542,000	903.35
1985-01-26	410	414	409	410	386,000	912.25
1985-01-25	414	415	411	411	172,000	914.47
1985-01-24	413	417	413	417	205,000	927.82
1985-01-23	415	415	411	412	302,000	916.70
1985-01-22	415	417	412	415	257,000	923.37
1985-01-21	417	417	413	415	96,000	923.37
1985-01-19	413	417	413	413	179,000	918.92
1985-01-18	417	420	416	417	141,000	927.82
1985-01-17	421	421	415	417	235,000	927.82
1985-01-16	420	428	418	420	315,000	934.50
1985-01-14	419	419	413	415	148,000	923.37
1985-01-11	425	427	415	415	292,000	923.37
1985-01-10	413	430	413	420	472,000	934.50
1985-01-09	411	415	409	412	442,000	916.70
1985-01-08	408	412	408	410	119,000	912.25
1985-01-07	417	418	407	407	125,000	905.57
1985-01-05	411	420	406	412	88,000	916.70
1985-01-04	410	410	405	410	50,000	912.25

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