2264 森永乳業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	807	809	795	805	160,000	2,012.50
1988-12-27	790	810	789	800	296,000	2,000
1988-12-26	793	793	780	781	91,000	1,952.50
1988-12-24	785	794	775	775	217,000	1,937.50
1988-12-23	801	809	785	790	488,000	1,975
1988-12-22	810	810	799	799	206,000	1,997.50
1988-12-21	810	810	795	810	302,000	2,025
1988-12-20	791	810	790	810	175,000	2,025
1988-12-19	805	805	786	790	185,000	1,975
1988-12-16	800	810	795	795	519,000	1,987.50
1988-12-15	811	811	802	810	210,000	2,025
1988-12-14	808	819	801	801	380,000	2,002.50
1988-12-13	811	819	808	808	263,000	2,020
1988-12-12	820	825	810	819	293,000	2,047.50
1988-12-09	816	823	809	820	345,000	2,050
1988-12-08	821	825	805	809	346,000	2,022.50
1988-12-07	830	830	812	818	508,000	2,045
1988-12-06	830	835	823	830	474,000	2,075
1988-12-05	835	840	821	829	290,000	2,072.50
1988-12-03	860	860	825	843	1,049,000	2,107.50
1988-12-02	810	871	809	850	3,414,000	2,125
1988-12-01	785	800	775	794	548,000	1,985
1988-11-30	775	776	772	774	276,000	1,935
1988-11-29	775	775	770	770	194,000	1,925
1988-11-28	775	775	765	770	215,000	1,925
1988-11-26	765	767	759	765	150,000	1,912.50
1988-11-25	765	765	758	758	348,000	1,895
1988-11-24	760	765	758	764	336,000	1,910
1988-11-22	764	768	761	765	156,000	1,912.50
1988-11-21	760	779	760	770	204,000	1,925
1988-11-18	770	778	761	767	184,000	1,917.50
1988-11-17	784	784	773	776	179,000	1,940
1988-11-16	768	784	766	784	336,000	1,960
1988-11-15	760	770	760	768	374,000	1,920
1988-11-14	750	750	740	750	108,000	1,875
1988-11-11	737	751	736	742	204,000	1,855
1988-11-10	748	750	736	736	288,000	1,840
1988-11-09	740	741	738	738	378,000	1,845
1988-11-08	742	743	740	741	97,000	1,852.50
1988-11-07	744	745	741	742	270,000	1,855
1988-11-05	748	754	745	745	86,000	1,862.50
1988-11-04	748	755	748	755	231,000	1,887.50
1988-11-02	755	756	747	747	489,000	1,867.50
1988-11-01	751	761	751	755	342,000	1,887.50
1988-10-31	736	745	736	745	205,000	1,862.50
1988-10-29	735	735	720	723	157,000	1,807.50
1988-10-28	731	734	720	728	422,000	1,820
1988-10-27	741	745	731	735	280,000	1,837.50
1988-10-26	740	748	735	740	248,000	1,850
1988-10-25	737	740	736	736	133,000	1,840
1988-10-24	737	740	736	736	31,000	1,840
1988-10-22	738	745	735	735	65,000	1,837.50
1988-10-21	742	750	737	748	76,000	1,870
1988-10-20	740	746	736	736	139,000	1,840
1988-10-19	740	749	740	745	55,000	1,862.50
1988-10-18	750	750	740	750	157,000	1,875
1988-10-17	745	745	730	735	121,000	1,837.50
1988-10-14	752	755	745	745	179,000	1,862.50
1988-10-13	765	769	750	750	135,000	1,875
1988-10-12	770	770	760	765	92,000	1,912.50
1988-10-11	770	770	760	760	127,000	1,900
1988-10-07	770	770	755	760	128,000	1,900
1988-10-06	759	760	755	755	122,000	1,887.50
1988-10-05	770	775	757	757	266,000	1,892.50
1988-10-04	774	774	768	768	167,000	1,920
1988-10-03	795	795	785	794	103,000	1,985
1988-10-01	771	780	765	765	164,000	1,912.50
1988-09-30	765	779	760	760	178,000	1,900
1988-09-29	765	790	765	765	100,000	1,912.50
1988-09-28	760	770	760	760	162,000	1,900
1988-09-27	758	770	755	764	163,000	1,910
1988-09-26	765	765	760	765	203,000	1,912.50
1988-09-24	775	775	770	770	63,000	1,925
1988-09-22	780	780	775	778	233,000	1,945
1988-09-21	790	795	778	780	216,000	1,950
1988-09-20	803	808	795	795	172,000	1,987.50
1988-09-19	816	816	802	802	159,000	2,005
1988-09-16	813	820	810	810	73,000	2,025
1988-09-14	821	825	813	813	92,000	2,032.50
1988-09-13	830	830	811	811	167,000	2,027.50
1988-09-12	828	829	820	827	156,000	2,067.50
1988-09-09	821	828	815	828	193,000	2,070
1988-09-08	811	823	811	815	179,000	2,037.50
1988-09-07	824	827	816	825	501,000	2,062.50
1988-09-06	795	808	795	808	208,000	2,020
1988-09-05	800	800	790	790	78,000	1,975
1988-09-03	801	801	789	800	111,000	2,000
1988-09-02	780	790	780	785	179,000	1,962.50
1988-09-01	799	799	785	798	199,000	1,995
1988-08-31	805	805	797	799	258,000	1,997.50
1988-08-30	805	805	790	795	277,000	1,987.50
1988-08-29	785	785	777	778	90,000	1,945
1988-08-27	772	780	766	775	98,000	1,937.50
1988-08-26	772	772	765	766	154,000	1,915
1988-08-25	780	780	770	772	101,000	1,930
1988-08-24	770	785	770	770	166,000	1,925
1988-08-23	775	775	765	765	140,000	1,912.50
1988-08-22	775	780	770	772	122,000	1,930
1988-08-19	777	790	776	776	109,000	1,940
1988-08-18	780	790	775	777	239,000	1,942.50
1988-08-17	799	800	780	780	91,000	1,950
1988-08-16	809	809	799	799	39,000	1,997.50
1988-08-15	784	800	780	800	73,000	2,000
1988-08-12	785	800	781	781	238,000	1,952.50
1988-08-11	788	795	784	795	84,000	1,987.50
1988-08-10	800	804	795	798	120,000	1,995
1988-08-09	805	809	805	806	104,000	2,015
1988-08-08	805	809	805	806	70,000	2,015
1988-08-06	800	810	800	810	69,000	2,025
1988-08-05	816	816	805	805	103,000	2,012.50
1988-08-04	810	820	810	816	270,000	2,040
1988-08-03	820	820	809	810	120,000	2,025
1988-08-02	795	805	793	801	182,000	2,002.50
1988-08-01	793	800	793	800	243,000	2,000
1988-07-30	796	800	793	793	291,000	1,982.50
1988-07-29	792	800	790	794	137,000	1,985
1988-07-28	790	792	787	790	163,000	1,975
1988-07-27	792	794	785	792	173,000	1,980
1988-07-26	794	795	792	792	183,000	1,980
1988-07-25	785	795	785	794	99,000	1,985
1988-07-23	784	791	780	785	144,000	1,962.50
1988-07-22	790	795	786	787	221,000	1,967.50
1988-07-21	800	810	790	790	316,000	1,975
1988-07-20	810	810	795	800	471,000	2,000
1988-07-19	811	820	804	820	212,000	2,050
1988-07-18	820	825	811	820	235,000	2,050
1988-07-15	840	848	835	836	209,000	2,090
1988-07-14	843	850	835	848	317,000	2,120
1988-07-13	855	860	841	841	230,000	2,102.50
1988-07-12	851	863	849	855	260,000	2,137.50
1988-07-11	856	858	850	850	129,000	2,125
1988-07-08	860	860	845	846	245,000	2,115
1988-07-07	850	859	840	856	379,000	2,140
1988-07-06	845	864	845	849	767,000	2,122.50
1988-07-05	845	850	840	845	250,000	2,112.50
1988-07-04	840	860	840	850	420,000	2,125
1988-07-02	840	850	840	846	121,000	2,115
1988-07-01	843	850	836	845	532,000	2,112.50
1988-06-30	852	855	843	843	332,000	2,107.50
1988-06-29	846	855	845	855	184,000	2,137.50
1988-06-28	853	861	832	846	335,000	2,115
1988-06-27	860	875	860	863	137,000	2,157.50
1988-06-25	880	880	858	870	130,000	2,175
1988-06-24	869	875	860	860	343,000	2,150
1988-06-23	890	890	871	872	262,000	2,180
1988-06-22	898	898	880	885	514,000	2,212.50
1988-06-21	895	895	880	883	288,000	2,207.50
1988-06-20	901	906	890	899	422,000	2,247.50
1988-06-17	905	912	891	900	1,348,000	2,250
1988-06-16	910	924	901	911	5,684,000	2,277.50
1988-06-15	882	899	878	894	2,119,000	2,235
1988-06-14	883	883	875	876	1,033,000	2,190
1988-06-13	875	879	870	873	880,000	2,182.50
1988-06-10	861	874	860	862	704,000	2,155
1988-06-09	869	870	863	863	478,000	2,157.50
1988-06-08	868	871	863	865	494,000	2,162.50
1988-06-07	865	878	863	871	942,000	2,177.50
1988-06-06	865	865	858	859	422,000	2,147.50
1988-06-04	850	855	848	850	292,000	2,125
1988-06-03	850	855	842	845	667,000	2,112.50
1988-06-02	859	865	841	845	932,000	2,112.50
1988-06-01	855	863	850	855	641,000	2,137.50
1988-05-31	845	850	840	845	359,000	2,112.50
1988-05-30	845	854	840	851	348,000	2,127.50
1988-05-28	850	854	845	850	303,000	2,125
1988-05-27	852	854	850	854	536,000	2,135
1988-05-26	860	865	853	853	388,000	2,132.50
1988-05-25	851	860	850	853	445,000	2,132.50
1988-05-24	860	860	850	850	305,000	2,125
1988-05-23	856	866	850	855	622,000	2,137.50
1988-05-20	863	870	857	858	460,000	2,145
1988-05-19	865	869	858	858	501,000	2,145
1988-05-18	870	875	861	865	535,000	2,162.50
1988-05-17	861	868	860	865	488,000	2,162.50
1988-05-16	859	869	857	857	230,000	2,142.50
1988-05-13	865	870	859	869	477,000	2,172.50
1988-05-12	858	868	855	868	568,000	2,170
1988-05-11	878	880	868	868	644,000	2,170
1988-05-10	865	880	860	880	624,000	2,200
1988-05-09	890	892	865	875	1,767,000	2,187.50
1988-05-07	881	890	880	880	1,310,000	2,200
1988-05-06	885	887	880	880	1,592,000	2,200
1988-05-02	885	893	880	880	5,349,000	2,200
1988-04-30	870	875	865	875	1,970,000	2,187.50
1988-04-28	859	880	858	865	5,611,000	2,162.50
1988-04-27	829	834	826	828	1,029,000	2,070
1988-04-26	829	830	821	821	1,017,000	2,052.50
1988-04-25	814	830	810	820	764,000	2,050
1988-04-23	805	810	804	808	229,000	2,020
1988-04-22	799	805	798	805	306,000	2,012.50
1988-04-21	809	809	795	795	441,000	1,987.50
1988-04-20	800	810	797	807	512,000	2,017.50
1988-04-19	795	795	792	795	205,000	1,987.50
1988-04-18	792	802	792	795	343,000	1,987.50
1988-04-15	800	809	793	802	387,000	2,005
1988-04-14	812	812	806	809	353,000	2,022.50
1988-04-13	810	814	806	812	269,000	2,030
1988-04-12	812	815	811	811	240,000	2,027.50
1988-04-11	814	815	810	810	188,000	2,025
1988-04-08	815	820	800	801	486,000	2,002.50
1988-04-07	829	830	816	816	503,000	2,040
1988-04-06	830	830	823	823	1,126,000	2,057.50
1988-04-05	820	830	813	815	1,166,000	2,037.50
1988-04-04	795	805	793	805	867,000	2,012.50
1988-04-02	788	795	788	790	95,000	1,975
1988-04-01	788	795	788	790	149,000	1,975
1988-03-31	805	805	788	795	233,000	1,987.50
1988-03-30	795	808	787	795	599,000	1,987.50
1988-03-29	779	787	770	787	214,000	1,967.50
1988-03-28	790	790	770	779	327,000	1,947.50
1988-03-26	780	782	770	770	329,000	1,925
1988-03-25	793	793	788	788	208,000	1,970
1988-03-24	795	795	785	794	485,000	1,985
1988-03-23	781	786	776	785	398,000	1,962.50
1988-03-22	776	780	770	771	387,000	1,927.50
1988-03-18	771	777	766	766	434,000	1,915
1988-03-17	771	778	770	770	678,000	1,925
1988-03-16	778	778	770	770	379,000	1,925
1988-03-15	779	779	766	773	337,000	1,932.50
1988-03-14	780	784	776	780	285,000	1,950
1988-03-11	781	785	781	781	231,000	1,952.50
1988-03-10	789	789	780	785	396,000	1,962.50
1988-03-09	787	790	785	789	269,000	1,972.50
1988-03-08	790	790	787	787	232,000	1,967.50
1988-03-07	789	789	785	788	248,000	1,970
1988-03-05	786	789	785	786	181,000	1,965
1988-03-04	788	790	785	786	241,000	1,965
1988-03-03	794	798	790	790	411,000	1,975
1988-03-02	798	800	790	794	661,000	1,985
1988-03-01	790	800	790	790	451,000	1,975
1988-02-29	790	795	785	788	230,000	1,970
1988-02-27	795	795	785	785	193,000	1,962.50
1988-02-26	795	800	790	792	596,000	1,980
1988-02-25	800	802	795	795	363,000	1,987.50
1988-02-24	795	808	795	802	1,110,000	2,005
1988-02-23	803	805	790	795	350,000	1,987.50
1988-02-22	791	815	790	802	1,168,000	2,005
1988-02-19	785	790	785	787	449,000	1,967.50
1988-02-18	785	792	780	780	421,000	1,950
1988-02-17	786	790	780	787	260,000	1,967.50
1988-02-16	785	788	780	786	375,000	1,965
1988-02-15	781	788	772	780	105,000	1,950
1988-02-12	778	780	766	772	171,000	1,930
1988-02-10	790	790	772	780	681,000	1,950
1988-02-09	770	789	763	780	1,006,000	1,950
1988-02-08	770	783	761	763	579,000	1,907.50
1988-02-06	762	765	755	760	339,000	1,900
1988-02-05	755	765	752	752	347,000	1,880
1988-02-04	755	755	746	752	286,000	1,880
1988-02-03	755	760	751	757	190,000	1,892.50
1988-02-02	754	759	750	750	165,000	1,875
1988-02-01	766	775	755	764	382,000	1,910
1988-01-30	763	770	762	765	144,000	1,912.50
1988-01-29	770	794	751	760	1,873,000	1,900
1988-01-28	740	785	731	779	1,105,000	1,947.50
1988-01-27	740	745	730	735	304,000	1,837.50
1988-01-26	735	740	730	740	204,000	1,850
1988-01-25	735	742	725	725	204,000	1,812.50
1988-01-23	737	740	725	725	308,000	1,812.50
1988-01-22	729	740	722	734	201,000	1,835
1988-01-21	740	749	730	730	223,000	1,825
1988-01-20	750	755	740	740	148,000	1,850
1988-01-19	755	760	750	750	270,000	1,875
1988-01-18	765	765	750	755	423,000	1,887.50
1988-01-14	720	743	720	735	479,000	1,837.50
1988-01-13	746	746	718	730	501,000	1,825
1988-01-12	769	779	736	736	2,281,000	1,840
1988-01-11	713	750	708	750	1,679,000	1,875
1988-01-08	695	710	695	709	638,000	1,772.50
1988-01-07	708	715	685	690	659,000	1,725
1988-01-06	670	690	670	688	933,000	1,720
1988-01-05	685	685	660	661	159,000	1,652.50
1988-01-04	656	670	655	655	103,000	1,637.50

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