2264 森永乳業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	680	680	650	680	179,000	1,700
1987-12-26	703	703	685	685	89,000	1,712.50
1987-12-25	711	711	690	700	343,000	1,750
1987-12-24	711	720	700	702	256,000	1,755
1987-12-23	715	720	708	708	112,000	1,770
1987-12-22	735	735	710	710	132,000	1,775
1987-12-21	730	731	720	726	221,000	1,815
1987-12-18	710	726	708	726	355,000	1,815
1987-12-17	721	721	702	720	259,000	1,800
1987-12-16	715	720	691	691	371,000	1,727.50
1987-12-15	725	730	721	721	354,000	1,802.50
1987-12-14	737	737	725	725	102,000	1,812.50
1987-12-11	720	735	715	728	317,000	1,820
1987-12-10	715	720	711	718	243,000	1,795
1987-12-09	720	720	716	716	201,000	1,790
1987-12-08	721	730	714	714	393,000	1,785
1987-12-07	714	720	714	717	109,000	1,792.50
1987-12-05	710	719	710	715	183,000	1,787.50
1987-12-04	724	725	717	720	185,000	1,800
1987-12-03	725	740	723	730	423,000	1,825
1987-12-02	726	740	725	725	209,000	1,812.50
1987-12-01	725	735	720	721	272,000	1,802.50
1987-11-30	750	750	730	730	232,000	1,825
1987-11-28	725	741	725	740	120,000	1,850
1987-11-27	739	745	730	745	435,000	1,862.50
1987-11-26	753	753	740	749	225,000	1,872.50
1987-11-25	751	755	740	753	179,000	1,882.50
1987-11-24	759	759	741	741	129,000	1,852.50
1987-11-20	745	751	741	745	271,000	1,862.50
1987-11-19	746	755	745	752	331,000	1,880
1987-11-18	740	749	739	745	238,000	1,862.50
1987-11-17	749	759	745	749	158,000	1,872.50
1987-11-16	727	750	725	745	289,000	1,862.50
1987-11-13	705	735	705	717	264,000	1,792.50
1987-11-12	701	705	691	695	230,000	1,737.50
1987-11-11	720	724	685	685	480,000	1,712.50
1987-11-10	763	765	720	720	170,000	1,800
1987-11-09	780	785	765	770	169,000	1,925
1987-11-07	776	785	770	779	236,000	1,947.50
1987-11-06	775	780	766	780	194,000	1,950
1987-11-05	776	780	765	765	191,000	1,912.50
1987-11-04	794	794	770	773	223,000	1,932.50
1987-11-02	790	790	775	784	380,000	1,960
1987-10-31	790	790	784	789	116,000	1,972.50
1987-10-30	773	790	760	776	206,000	1,940
1987-10-29	771	771	750	769	252,000	1,922.50
1987-10-28	790	799	770	770	585,000	1,925
1987-10-27	770	790	770	785	267,000	1,962.50
1987-10-26	792	801	750	750	396,000	1,875
1987-10-24	810	820	791	800	450,000	2,000
1987-10-23	801	810	800	803	789,000	2,007.50
1987-10-22	840	850	825	825	658,000	2,062.50
1987-10-21	815	815	800	810	509,000	2,025
1987-10-20	761	761	761	761	321,000	1,902.50
1987-10-19	860	868	855	861	374,000	2,152.50
1987-10-16	876	880	869	880	636,000	2,200
1987-10-15	890	900	878	890	500,000	2,225
1987-10-14	913	913	890	910	667,000	2,275
1987-10-13	901	916	900	910	724,000	2,275
1987-10-12	895	897	886	895	607,000	2,237.50
1987-10-09	871	900	866	875	1,160,000	2,187.50
1987-10-08	871	873	862	862	767,000	2,155
1987-10-07	874	874	865	870	656,000	2,175
1987-10-06	899	900	880	880	695,000	2,200
1987-10-05	900	910	891	896	863,000	2,240
1987-10-03	885	900	885	900	280,000	2,250
1987-10-02	886	900	881	892	656,000	2,230
1987-10-01	875	890	875	885	684,000	2,212.50
1987-09-30	890	893	870	879	599,000	2,197.50
1987-09-29	900	900	885	890	964,000	2,225
1987-09-28	900	905	875	900	754,000	2,250
1987-09-26	864	890	861	890	402,000	2,225
1987-09-25	865	870	859	859	669,000	2,147.50
1987-09-24	880	885	864	865	451,000	2,162.50
1987-09-22	871	875	865	875	328,000	2,187.50
1987-09-21	880	900	870	871	535,000	2,177.50
1987-09-18	871	875	859	870	742,000	2,175
1987-09-17	886	886	871	879	380,000	2,197.50
1987-09-16	890	890	880	880	220,000	2,200
1987-09-14	883	895	875	888	681,000	2,220
1987-09-11	882	900	881	890	464,000	2,225
1987-09-10	910	910	870	870	329,000	2,175
1987-09-09	935	940	901	920	471,000	2,300
1987-09-08	950	953	930	931	472,000	2,327.50
1987-09-07	931	940	922	940	540,000	2,350
1987-09-05	969	969	920	921	815,000	2,302.50
1987-09-04	921	959	921	959	782,000	2,397.50
1987-09-03	938	955	930	931	1,576,000	2,327.50
1987-09-02	958	978	950	958	4,172,000	2,395
1987-09-01	940	948	930	948	922,000	2,370
1987-08-31	933	940	926	940	956,000	2,350
1987-08-29	910	930	910	930	332,000	2,325
1987-08-28	926	927	910	920	1,346,000	2,300
1987-08-27	930	933	925	927	670,000	2,317.50
1987-08-26	926	944	913	927	2,548,000	2,317.50
1987-08-25	905	945	905	916	3,914,000	2,290
1987-08-24	904	904	890	904	355,000	2,260
1987-08-22	897	898	885	895	509,000	2,237.50
1987-08-21	897	898	885	885	902,000	2,212.50
1987-08-20	874	902	871	880	2,623,000	2,200
1987-08-19	860	875	860	865	574,000	2,162.50
1987-08-18	845	860	840	858	378,000	2,145
1987-08-17	835	840	830	835	319,000	2,087.50
1987-08-14	833	840	822	825	980,000	2,062.50
1987-08-13	841	850	830	836	907,000	2,090
1987-08-12	855	855	836	840	473,000	2,100
1987-08-11	850	855	840	855	260,000	2,137.50
1987-08-10	840	855	840	855	157,000	2,137.50
1987-08-07	833	835	821	830	309,000	2,075
1987-08-06	821	840	821	830	145,000	2,075
1987-08-05	811	824	809	820	166,000	2,050
1987-08-04	820	840	810	820	329,000	2,050
1987-08-03	840	850	825	827	315,000	2,067.50
1987-08-01	830	842	821	840	232,000	2,100
1987-07-31	835	840	820	820	470,000	2,050
1987-07-30	845	845	830	840	568,000	2,100
1987-07-29	851	860	840	845	394,000	2,112.50
1987-07-28	845	862	840	853	359,000	2,132.50
1987-07-27	837	837	827	831	202,000	2,077.50
1987-07-25	830	839	821	827	342,000	2,067.50
1987-07-24	805	830	800	820	546,000	2,050
1987-07-23	795	800	777	795	342,000	1,987.50
1987-07-22	813	814	790	790	339,000	1,975
1987-07-21	776	830	776	820	503,000	2,050
1987-07-20	810	820	786	786	362,000	1,965
1987-07-17	850	855	830	830	348,000	2,075
1987-07-16	845	851	845	850	221,000	2,125
1987-07-15	856	860	845	848	395,000	2,120
1987-07-14	860	867	855	855	374,000	2,137.50
1987-07-13	868	875	855	856	305,000	2,140
1987-07-10	871	880	861	861	634,000	2,152.50
1987-07-09	859	865	854	862	417,000	2,155
1987-07-08	870	878	851	851	296,000	2,127.50
1987-07-07	875	875	851	865	479,000	2,162.50
1987-07-06	890	890	875	875	289,000	2,187.50
1987-07-04	905	905	890	891	104,000	2,227.50
1987-07-03	900	910	895	908	340,000	2,270
1987-07-02	892	901	885	893	409,000	2,232.50
1987-07-01	900	900	885	890	280,000	2,225
1987-06-30	912	915	880	885	428,000	2,212.50
1987-06-29	920	925	907	909	230,000	2,272.50
1987-06-27	920	939	910	925	364,000	2,312.50
1987-06-26	940	940	907	907	636,000	2,267.50
1987-06-25	935	944	910	910	298,000	2,275
1987-06-24	916	949	915	949	324,000	2,372.50
1987-06-23	920	930	908	915	562,000	2,287.50
1987-06-22	956	964	915	929	673,000	2,322.50
1987-06-19	979	1,000	965	966	4,982,000	2,415
1987-06-18	951	980	951	960	2,203,000	2,400
1987-06-17	960	960	941	941	1,003,000	2,352.50
1987-06-16	935	946	925	940	529,000	2,350
1987-06-15	935	957	933	935	725,000	2,337.50
1987-06-12	948	954	920	935	964,000	2,337.50
1987-06-11	934	954	925	954	713,000	2,385
1987-06-10	915	925	910	925	243,000	2,312.50
1987-06-09	925	930	905	915	743,000	2,287.50
1987-06-08	915	925	909	920	508,000	2,300
1987-06-06	903	915	902	905	259,000	2,262.50
1987-06-05	905	920	903	903	634,000	2,257.50
1987-06-04	908	910	900	900	502,000	2,250
1987-06-03	906	910	895	898	654,000	2,245
1987-06-02	920	924	905	905	306,000	2,262.50
1987-06-01	920	929	901	910	677,000	2,275
1987-05-30	905	910	900	909	613,000	2,272.50
1987-05-29	901	910	871	874	1,432,000	2,185
1987-05-28	906	920	896	899	667,000	2,247.50
1987-05-27	905	919	884	896	1,227,000	2,240
1987-05-26	950	950	921	925	848,000	2,312.50
1987-05-25	971	971	921	932	904,000	2,330
1987-05-23	990	990	959	961	4,430,000	2,402.50
1987-05-22	961	961	961	961	1,305,000	2,402.50
1987-05-21	885	900	860	861	871,000	2,152.50
1987-05-20	883	890	850	855	819,000	2,137.50
1987-05-19	922	930	900	903	821,000	2,257.50
1987-05-18	923	940	915	922	536,000	2,305
1987-05-15	945	950	930	933	1,301,000	2,332.50
1987-05-14	944	944	930	934	1,123,000	2,335
1987-05-13	965	969	940	940	563,000	2,350
1987-05-12	981	985	944	945	1,133,000	2,362.50
1987-05-11	999	1,000	985	985	1,925,000	2,462.50
1987-05-08	1,010	1,030	985	985	2,103,000	2,462.50
1987-05-07	1,040	1,050	1,010	1,010	3,409,000	2,525
1987-05-06	1,010	1,040	1,000	1,020	2,885,000	2,550
1987-05-02	968	1,010	960	1,010	2,271,000	2,525
1987-05-01	970	980	925	958	1,299,000	2,395
1987-04-30	945	950	906	949	573,000	2,372.50
1987-04-28	950	965	890	945	2,139,000	2,362.50
1987-04-27	1,040	1,040	970	970	3,076,000	2,425
1987-04-25	1,040	1,050	990	1,020	2,268,000	2,550
1987-04-24	1,070	1,070	1,040	1,040	6,295,000	2,600
1987-04-23	1,040	1,080	1,020	1,040	10,001,000	2,600
1987-04-22	1,020	1,020	995	1,010	5,260,000	2,525
1987-04-21	995	1,020	980	995	5,170,000	2,487.50
1987-04-20	990	1,020	960	990	6,919,000	2,475
1987-04-17	966	1,010	945	980	5,296,000	2,450
1987-04-16	990	1,010	965	965	5,875,000	2,412.50
1987-04-15	981	981	922	959	2,524,000	2,397.50
1987-04-14	959	996	955	971	10,023,000	2,427.50
1987-04-13	950	989	935	949	7,317,000	2,372.50
1987-04-10	929	980	910	959	15,168,000	2,397.50
1987-04-09	899	939	892	937	10,393,000	2,342.50
1987-04-08	867	898	855	892	3,465,000	2,230
1987-04-07	870	897	863	877	4,620,000	2,192.50
1987-04-06	869	869	835	850	1,531,000	2,125
1987-04-04	826	850	812	850	1,573,000	2,125
1987-04-03	818	829	790	790	895,000	1,975
1987-04-02	770	820	765	815	798,000	2,037.50
1987-04-01	755	779	755	760	815,000	1,900
1987-03-31	750	770	750	760	665,000	1,900
1987-03-30	806	810	780	780	782,000	1,950
1987-03-28	819	819	800	800	864,000	2,000
1987-03-27	819	850	801	801	1,817,000	2,002.50
1987-03-26	878	884	820	820	2,348,001	1,933.96
1987-03-25	813	869	800	858	2,710,001	2,023.58
1987-03-24	825	830	775	823	1,863,000	1,941.04
1987-03-23	898	898	822	830	1,182,000	1,957.55
1987-03-20	910	915	871	879	3,192,001	2,073.11
1987-03-19	970	972	900	920	7,789,002	2,169.81
1987-03-18	880	960	855	950	14,460,003	2,240.57
1987-03-17	870	923	860	882	12,631,003	2,080.19
1987-03-16	810	830	800	830	1,607,000	1,957.55
1987-03-13	830	850	806	811	3,879,001	1,912.74
1987-03-12	887	888	801	830	4,905,001	1,957.55
1987-03-11	848	900	848	877	16,193,004	2,068.40
1987-03-10	755	858	742	858	14,973,004	2,023.58
1987-03-09	785	795	741	758	4,813,001	1,787.74
1987-03-07	790	800	770	775	12,279,003	1,827.83
1987-03-06	700	780	695	770	13,579,003	1,816.04
1987-03-05	669	697	661	680	7,598,002	1,603.77
1987-03-04	640	652	639	641	2,395,001	1,511.79
1987-03-03	641	642	630	634	568,000	1,495.28
1987-03-02	643	646	631	640	989,000	1,509.43
1987-02-28	630	637	625	637	595,000	1,502.36
1987-02-27	628	629	621	622	486,000	1,466.98
1987-02-26	625	632	621	630	879,000	1,485.85
1987-02-25	620	628	611	615	628,000	1,450.47
1987-02-24	627	634	620	628	566,000	1,481.13
1987-02-23	630	638	626	634	497,000	1,495.28
1987-02-20	644	645	626	626	1,063,000	1,476.42
1987-02-19	636	646	635	640	3,622,001	1,509.43
1987-02-18	626	635	615	635	2,703,001	1,497.64
1987-02-17	614	635	604	606	2,103,001	1,429.25
1987-02-16	601	613	601	604	381,000	1,424.53
1987-02-13	602	608	600	601	610,000	1,417.45
1987-02-12	618	620	605	610	544,000	1,438.68
1987-02-10	618	620	611	615	517,000	1,450.47
1987-02-09	615	615	602	613	210,000	1,445.75
1987-02-07	602	608	600	602	282,000	1,419.81
1987-02-06	614	614	602	602	441,000	1,419.81
1987-02-05	624	625	610	610	1,029,000	1,438.68
1987-02-04	635	635	620	629	5,328,001	1,483.49
1987-02-03	601	615	596	615	984,000	1,450.47
1987-02-02	605	605	595	601	547,000	1,417.45
1987-01-31	594	600	590	600	431,000	1,415.09
1987-01-30	611	614	585	585	942,000	1,379.72
1987-01-29	619	619	601	602	831,000	1,419.81
1987-01-28	619	626	611	620	3,044,001	1,462.26
1987-01-27	620	631	615	619	5,995,001	1,459.91
1987-01-26	619	619	610	613	1,669,000	1,445.75
1987-01-24	611	616	610	615	3,878,001	1,450.47
1987-01-23	612	613	593	605	1,832,000	1,426.89
1987-01-22	584	613	576	613	5,039,001	1,445.75
1987-01-21	578	585	575	585	414,000	1,379.72
1987-01-20	588	588	575	575	631,000	1,356.13
1987-01-19	590	592	575	580	293,000	1,367.92
1987-01-16	598	599	575	580	699,000	1,367.92
1987-01-14	586	596	586	590	650,000	1,391.51
1987-01-13	606	606	583	585	1,412,000	1,379.72
1987-01-12	590	614	588	596	5,044,001	1,405.66
1987-01-09	580	592	575	587	1,049,000	1,384.43
1987-01-08	580	583	570	579	492,000	1,365.57
1987-01-07	578	590	572	575	789,000	1,356.13
1987-01-06	588	590	576	584	740,000	1,377.36
1987-01-05	591	591	575	584	531,000	1,377.36

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