2264 森永乳業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,070	1,090	1,060	1,060	176,000	2,650
1989-12-28	1,070	1,080	1,060	1,080	264,000	2,700
1989-12-27	1,080	1,080	1,060	1,060	439,000	2,650
1989-12-26	1,060	1,090	1,060	1,090	551,000	2,725
1989-12-25	1,050	1,070	1,030	1,070	375,000	2,675
1989-12-22	1,060	1,070	1,030	1,050	569,000	2,625
1989-12-21	1,070	1,090	1,060	1,060	372,000	2,650
1989-12-20	1,050	1,070	1,040	1,070	1,098,000	2,675
1989-12-19	1,050	1,070	1,040	1,070	683,000	2,675
1989-12-18	1,050	1,070	1,050	1,060	311,000	2,650
1989-12-15	1,080	1,080	1,040	1,050	670,000	2,625
1989-12-14	1,070	1,080	1,060	1,060	455,000	2,650
1989-12-13	1,060	1,080	1,060	1,070	429,000	2,675
1989-12-12	1,090	1,100	1,070	1,070	537,000	2,675
1989-12-11	1,100	1,120	1,090	1,090	239,000	2,725
1989-12-08	1,110	1,110	1,090	1,100	924,000	2,750
1989-12-07	1,140	1,140	1,100	1,100	1,087,000	2,750
1989-12-06	1,080	1,140	1,080	1,130	2,147,000	2,825
1989-12-05	1,100	1,100	1,080	1,080	725,000	2,700
1989-12-04	1,090	1,090	1,070	1,090	564,000	2,725
1989-12-01	1,100	1,110	1,080	1,100	1,376,000	2,750
1989-11-30	1,100	1,100	1,070	1,090	755,000	2,725
1989-11-29	1,120	1,120	1,070	1,080	1,595,000	2,700
1989-11-28	1,080	1,100	1,070	1,100	2,315,000	2,750
1989-11-27	1,110	1,110	1,060	1,060	1,200,000	2,650
1989-11-24	1,140	1,150	1,090	1,100	4,278,000	2,750
1989-11-22	1,100	1,140	1,090	1,120	13,185,000	2,800
1989-11-21	1,070	1,080	1,060	1,080	1,441,000	2,700
1989-11-20	1,070	1,080	1,050	1,070	721,000	2,675
1989-11-17	1,070	1,080	1,060	1,080	1,126,000	2,700
1989-11-16	1,080	1,090	1,050	1,060	2,484,000	2,650
1989-11-15	1,070	1,080	1,050	1,080	3,509,000	2,700
1989-11-14	1,020	1,060	1,020	1,060	2,019,000	2,650
1989-11-13	1,030	1,030	1,010	1,030	607,000	2,575
1989-11-10	1,030	1,040	1,000	1,030	707,000	2,575
1989-11-09	1,030	1,040	1,010	1,010	602,000	2,525
1989-11-08	1,030	1,040	1,020	1,030	815,000	2,575
1989-11-07	1,020	1,030	1,020	1,020	535,000	2,550
1989-11-06	1,030	1,040	1,010	1,020	515,000	2,550
1989-11-02	1,030	1,030	1,000	1,010	841,000	2,525
1989-11-01	988	1,030	981	1,020	936,000	2,550
1989-10-31	991	1,000	981	987	315,000	2,467.50
1989-10-30	983	1,010	983	1,000	330,000	2,500
1989-10-27	991	1,000	990	993	688,000	2,482.50
1989-10-26	1,000	1,020	1,000	1,010	537,000	2,525
1989-10-25	1,030	1,050	1,000	1,000	752,000	2,500
1989-10-24	1,050	1,060	1,030	1,030	576,000	2,575
1989-10-23	1,050	1,070	1,040	1,040	1,213,000	2,600
1989-10-20	1,060	1,060	1,020	1,040	1,217,000	2,600
1989-10-19	1,080	1,090	1,040	1,050	4,244,000	2,625
1989-10-18	1,040	1,080	1,020	1,070	8,212,000	2,675
1989-10-17	1,030	1,030	1,010	1,030	2,243,000	2,575
1989-10-16	995	1,030	980	1,000	2,540,000	2,500
1989-10-13	995	1,010	995	1,010	1,239,000	2,525
1989-10-12	976	999	975	985	522,000	2,462.50
1989-10-11	981	990	954	975	617,000	2,437.50
1989-10-09	1,010	1,010	985	991	467,000	2,477.50
1989-10-06	1,010	1,020	999	1,000	818,000	2,500
1989-10-05	1,030	1,040	1,000	1,010	3,461,000	2,525
1989-10-04	980	1,010	972	1,010	3,116,000	2,525
1989-10-03	961	971	948	966	638,000	2,415
1989-10-02	950	960	945	960	241,000	2,400
1989-09-29	938	961	938	959	558,000	2,397.50
1989-09-28	944	944	936	936	290,000	2,340
1989-09-27	950	950	935	937	246,000	2,342.50
1989-09-26	941	950	941	942	205,000	2,355
1989-09-25	960	960	942	950	505,000	2,375
1989-09-22	960	964	950	960	474,000	2,400
1989-09-21	947	947	937	946	328,000	2,365
1989-09-20	940	942	937	937	204,000	2,342.50
1989-09-19	945	946	936	937	173,000	2,342.50
1989-09-18	936	945	936	945	105,000	2,362.50
1989-09-14	945	945	935	938	197,000	2,345
1989-09-13	945	947	935	935	252,000	2,337.50
1989-09-12	952	965	931	945	283,000	2,362.50
1989-09-11	979	979	950	950	204,000	2,375
1989-09-08	989	990	961	980	601,000	2,450
1989-09-07	980	988	976	985	608,000	2,462.50
1989-09-06	995	1,000	970	970	1,405,000	2,425
1989-09-05	973	1,010	972	988	3,236,000	2,470
1989-09-04	970	976	965	972	590,000	2,430
1989-09-01	947	965	944	965	891,000	2,412.50
1989-08-31	932	947	931	947	412,000	2,367.50
1989-08-30	940	940	929	930	145,000	2,325
1989-08-29	945	945	928	940	249,000	2,350
1989-08-28	944	945	936	942	138,000	2,355
1989-08-25	949	949	935	937	196,000	2,342.50
1989-08-24	950	950	937	937	154,000	2,342.50
1989-08-23	940	950	938	940	197,000	2,350
1989-08-22	942	950	931	933	242,000	2,332.50
1989-08-21	954	954	930	930	175,000	2,325
1989-08-18	961	961	940	954	201,000	2,385
1989-08-17	951	951	940	950	222,000	2,375
1989-08-16	941	950	935	945	133,000	2,362.50
1989-08-15	930	941	930	941	58,000	2,352.50
1989-08-14	941	950	935	938	59,000	2,345
1989-08-11	946	954	941	941	256,000	2,352.50
1989-08-10	950	965	950	954	470,000	2,385
1989-08-09	950	950	946	950	231,000	2,375
1989-08-08	951	960	951	951	255,000	2,377.50
1989-08-07	969	969	955	958	97,000	2,395
1989-08-04	969	970	957	965	215,000	2,412.50
1989-08-03	969	970	960	960	304,000	2,400
1989-08-02	955	969	955	962	500,000	2,405
1989-08-01	954	957	950	951	355,000	2,377.50
1989-07-31	953	953	942	952	371,000	2,380
1989-07-28	948	948	938	938	844,000	2,345
1989-07-27	940	945	936	938	480,000	2,345
1989-07-26	945	945	936	936	290,000	2,340
1989-07-25	945	945	930	939	371,000	2,347.50
1989-07-24	928	935	910	935	305,000	2,337.50
1989-07-21	907	920	897	918	339,000	2,295
1989-07-20	887	900	887	897	352,000	2,242.50
1989-07-19	898	898	888	895	481,000	2,237.50
1989-07-18	888	904	888	888	649,000	2,220
1989-07-17	892	893	888	888	308,000	2,220
1989-07-14	886	892	882	883	209,000	2,207.50
1989-07-13	890	906	890	895	214,000	2,237.50
1989-07-12	890	900	888	896	203,000	2,240
1989-07-11	915	915	895	900	265,000	2,250
1989-07-10	900	905	892	905	280,000	2,262.50
1989-07-07	896	905	896	897	200,000	2,242.50
1989-07-06	900	908	895	905	98,000	2,262.50
1989-07-05	901	901	890	895	194,000	2,237.50
1989-07-04	900	909	897	900	170,000	2,250
1989-07-03	887	900	886	900	88,000	2,250
1989-06-30	896	900	886	886	389,000	2,215
1989-06-29	905	910	900	900	192,000	2,250
1989-06-28	901	911	899	899	469,000	2,247.50
1989-06-27	922	930	910	911	88,000	2,277.50
1989-06-26	930	935	920	932	123,000	2,330
1989-06-23	911	925	908	925	268,000	2,312.50
1989-06-22	925	925	911	918	208,000	2,295
1989-06-21	901	912	900	905	400,000	2,262.50
1989-06-20	930	930	899	900	312,000	2,250
1989-06-19	916	916	905	915	154,000	2,287.50
1989-06-16	920	925	905	906	238,000	2,265
1989-06-15	938	938	915	920	207,000	2,300
1989-06-14	940	940	920	938	230,000	2,345
1989-06-13	945	948	930	938	127,000	2,345
1989-06-12	950	950	926	950	227,000	2,375
1989-06-09	935	950	931	950	228,000	2,375
1989-06-08	935	945	928	940	197,000	2,350
1989-06-07	949	950	925	925	184,000	2,312.50
1989-06-06	920	941	920	941	317,000	2,352.50
1989-06-05	950	955	909	910	365,000	2,275
1989-06-02	955	955	935	940	326,000	2,350
1989-06-01	961	965	955	955	532,000	2,387.50
1989-05-31	971	971	956	956	331,000	2,390
1989-05-30	975	975	951	951	232,000	2,377.50
1989-05-29	960	980	955	975	176,000	2,437.50
1989-05-26	951	958	950	950	335,000	2,375
1989-05-25	955	960	948	955	183,000	2,387.50
1989-05-24	949	950	933	949	372,000	2,372.50
1989-05-23	950	955	940	949	501,000	2,372.50
1989-05-22	950	970	950	955	460,000	2,387.50
1989-05-19	970	977	950	951	416,000	2,377.50
1989-05-18	975	985	970	971	371,000	2,427.50
1989-05-17	989	990	980	985	338,000	2,462.50
1989-05-16	985	991	964	990	388,000	2,475
1989-05-15	997	1,000	991	991	375,000	2,477.50
1989-05-12	1,010	1,010	998	1,000	802,000	2,500
1989-05-11	1,000	1,020	999	1,000	720,000	2,500
1989-05-10	1,000	1,010	996	999	746,000	2,497.50
1989-05-09	1,020	1,020	995	1,000	596,000	2,500
1989-05-08	1,030	1,040	1,010	1,010	1,289,000	2,525
1989-05-02	1,020	1,060	1,010	1,030	8,291,000	2,575
1989-05-01	1,010	1,020	1,000	1,020	1,501,000	2,550
1989-04-28	1,000	1,010	996	1,010	3,172,000	2,525
1989-04-27	1,010	1,010	991	1,000	2,882,000	2,500
1989-04-26	990	999	985	999	2,670,000	2,497.50
1989-04-25	1,010	1,020	970	970	4,405,000	2,425
1989-04-24	995	1,020	992	1,000	8,166,000	2,500
1989-04-21	967	990	957	985	7,133,000	2,462.50
1989-04-20	957	970	951	965	2,128,000	2,412.50
1989-04-19	975	977	951	957	2,739,000	2,392.50
1989-04-18	958	982	951	973	11,224,000	2,432.50
1989-04-17	931	948	920	948	2,229,000	2,370
1989-04-14	929	930	910	930	461,000	2,325
1989-04-13	910	933	901	930	1,193,000	2,325
1989-04-12	920	920	910	910	240,000	2,275
1989-04-11	910	920	910	918	388,000	2,295
1989-04-10	911	920	910	920	186,000	2,300
1989-04-07	905	920	905	910	432,000	2,275
1989-04-06	915	920	905	915	460,000	2,287.50
1989-04-05	935	940	920	920	604,000	2,300
1989-04-04	937	955	921	935	2,623,000	2,337.50
1989-04-03	905	945	900	934	3,548,000	2,335
1989-03-31	871	900	871	885	472,000	2,212.50
1989-03-30	875	880	865	875	231,000	2,187.50
1989-03-29	870	875	855	865	188,000	2,162.50
1989-03-28	850	880	850	880	257,000	2,200
1989-03-27	842	850	835	848	275,000	2,120
1989-03-24	845	850	842	845	226,000	2,112.50
1989-03-23	850	860	846	847	283,000	2,117.50
1989-03-22	866	870	852	860	306,000	2,150
1989-03-20	863	873	862	870	228,000	2,175
1989-03-17	881	889	872	873	298,000	2,182.50
1989-03-16	890	890	880	884	333,000	2,210
1989-03-15	895	899	880	880	356,000	2,200
1989-03-14	885	890	880	880	317,000	2,200
1989-03-13	893	896	882	885	283,000	2,212.50
1989-03-10	900	905	891	891	473,000	2,227.50
1989-03-09	915	919	900	910	948,000	2,275
1989-03-08	921	921	906	906	1,174,000	2,265
1989-03-07	895	930	891	925	2,480,000	2,312.50
1989-03-06	915	917	880	885	1,882,000	2,212.50
1989-03-03	880	915	871	907	3,096,000	2,267.50
1989-03-02	848	869	847	864	874,000	2,160
1989-03-01	841	848	841	848	475,000	2,120
1989-02-28	837	845	836	842	286,000	2,105
1989-02-27	841	848	839	839	288,000	2,097.50
1989-02-23	842	848	835	839	357,000	2,097.50
1989-02-22	848	849	839	843	570,000	2,107.50
1989-02-21	851	860	850	851	280,000	2,127.50
1989-02-20	860	860	853	854	235,000	2,135
1989-02-17	860	864	856	857	458,000	2,142.50
1989-02-16	860	865	857	857	323,000	2,142.50
1989-02-15	858	860	853	856	320,000	2,140
1989-02-14	860	865	852	853	239,000	2,132.50
1989-02-13	861	865	856	858	236,000	2,145
1989-02-10	865	870	860	867	292,000	2,167.50
1989-02-09	856	870	855	855	676,000	2,137.50
1989-02-08	854	865	851	855	268,000	2,137.50
1989-02-07	861	867	854	854	445,000	2,135
1989-02-06	865	870	863	867	249,000	2,167.50
1989-02-03	863	872	863	868	357,000	2,170
1989-02-02	867	880	865	873	371,000	2,182.50
1989-02-01	878	885	870	872	498,000	2,180
1989-01-31	893	895	882	882	752,000	2,205
1989-01-30	892	897	888	893	1,095,000	2,232.50
1989-01-28	879	888	875	883	1,104,000	2,207.50
1989-01-27	868	877	867	871	907,000	2,177.50
1989-01-26	860	870	850	870	362,000	2,175
1989-01-25	865	868	860	861	616,000	2,152.50
1989-01-24	868	874	865	867	487,000	2,167.50
1989-01-23	880	880	860	868	1,016,000	2,170
1989-01-20	851	870	849	870	1,063,000	2,175
1989-01-19	853	855	845	849	390,000	2,122.50
1989-01-18	850	854	845	853	488,000	2,132.50
1989-01-17	849	860	849	850	955,000	2,125
1989-01-13	842	845	838	841	410,000	2,102.50
1989-01-12	842	845	838	842	269,000	2,105
1989-01-11	834	845	833	845	699,000	2,112.50
1989-01-10	829	840	822	836	834,000	2,090
1989-01-09	815	825	810	825	300,000	2,062.50
1989-01-06	818	819	804	818	197,000	2,045
1989-01-05	824	826	800	800	524,000	2,000
1989-01-04	815	829	810	818	268,000	2,045

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