2264 森永乳業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28573573565565103,0001,412.50
1990-12-27570580570571220,0001,427.50
1990-12-26570574570570137,0001,425
1990-12-25592592570570164,0001,425
1990-12-21582589576582200,0001,455
1990-12-20601604592592209,0001,480
1990-12-19601610598610212,0001,525
1990-12-18602604586591197,0001,477.50
1990-12-17606610601601186,0001,502.50
1990-12-14605618602611329,0001,527.50
1990-12-13611614601610334,0001,525
1990-12-12575619575601852,0001,502.50
1990-12-11590590579589257,0001,472.50
1990-12-10589589570580218,0001,450
1990-12-07570570550569235,0001,422.50
1990-12-0654054051552092,0001,300
1990-12-05520530515520138,0001,300
1990-12-04540540522522194,0001,305
1990-12-03557557537537131,0001,342.50
1990-11-30520540512527405,0001,317.50
1990-11-29555560535540326,0001,350
1990-11-28585585550550253,0001,375
1990-11-27603603590595129,0001,487.50
1990-11-26582595582593124,0001,482.50
1990-11-22556579555572157,0001,430
1990-11-21561561545550144,0001,375
1990-11-20601601580581138,0001,452.50
1990-11-1960361060160162,0001,502.50
1990-11-16615615599600243,0001,500
1990-11-15640645613615184,0001,537.50
1990-11-14636650631631253,0001,577.50
1990-11-13650658630635224,0001,587.50
1990-11-09642642600630407,0001,575
1990-11-08656660640645381,0001,612.50
1990-11-07670670655656190,0001,640
1990-11-06695695665666238,0001,665
1990-11-05691696680680140,0001,700
1990-11-02675690661675268,0001,687.50
1990-11-01710710656665372,0001,662.50
1990-10-316957206947001,475,0001,750
1990-10-30680690670685282,0001,712.50
1990-10-29650670650670171,0001,675
1990-10-26655660655656207,0001,640
1990-10-25674674656660123,0001,650
1990-10-24665665650650190,0001,625
1990-10-23666680665665319,0001,662.50
1990-10-22670675660666189,0001,665
1990-10-19670675655672361,0001,680
1990-10-18650666639660288,0001,650
1990-10-17623660620639769,0001,597.50
1990-10-16601615601613127,0001,532.50
1990-10-1561361359060091,0001,500
1990-10-12565575565575239,0001,437.50
1990-10-1158559057458171,0001,452.50
1990-10-09620625591600123,0001,500
1990-10-08595610595610167,0001,525
1990-10-05585606585585228,0001,462.50
1990-10-04575590575585128,0001,462.50
1990-10-03565625560625295,0001,562.50
1990-10-02560560560560107,0001,400
1990-10-01510530475478424,0001,195
1990-09-28551551500510491,0001,275
1990-09-27563576550551313,0001,377.50
1990-09-26605605561563292,0001,407.50
1990-09-25621621600605143,0001,512.50
1990-09-21610620590620437,0001,550
1990-09-20623635610610156,0001,525
1990-09-1964065063063576,0001,587.50
1990-09-18651651640640145,0001,600
1990-09-1768668665165145,0001,627.50
1990-09-14683685673679164,0001,697.50
1990-09-13675685665673116,0001,682.50
1990-09-12660685660685180,0001,712.50
1990-09-1168569065565595,0001,637.50
1990-09-1068068966068982,0001,722.50
1990-09-07620641620630144,0001,575
1990-09-06645650620625157,0001,562.50
1990-09-05665665622646187,0001,615
1990-09-04685695666669149,0001,672.50
1990-09-03705709665665155,0001,662.50
1990-08-31685712685710350,0001,775
1990-08-30680695670681138,0001,702.50
1990-08-29673673660660256,0001,650
1990-08-28660691660673332,0001,682.50
1990-08-27630650620650211,0001,625
1990-08-24596616596610549,0001,525
1990-08-23640650600606539,0001,515
1990-08-22690690650660231,0001,650
1990-08-21695715695697101,0001,742.50
1990-08-2069370769370572,0001,762.50
1990-08-17689710685705240,0001,762.50
1990-08-16725725690690179,0001,725
1990-08-15690727690727384,0001,817.50
1990-08-14673700650680243,0001,700
1990-08-13701710666673179,0001,682.50
1990-08-10740750726727161,0001,817.50
1990-08-09760770750750166,0001,875
1990-08-08750771750762245,0001,905
1990-08-07726760726750402,0001,875
1990-08-06819819780786134,0001,965
1990-08-03836849826849311,0002,122.50
1990-08-02844855840846232,0002,115
1990-08-01859865850864457,0002,160
1990-07-31862885859869260,0002,172.50
1990-07-30885885861868212,0002,170
1990-07-27890894861885571,0002,212.50
1990-07-268909108708801,638,0002,200
1990-07-25875880855860166,0002,150
1990-07-24855875853865173,0002,162.50
1990-07-23857869856865127,0002,162.50
1990-07-20888888850850171,0002,125
1990-07-19860900856890555,0002,225
1990-07-18865865845860200,0002,150
1990-07-17850869840868193,0002,170
1990-07-16841850840840243,0002,100
1990-07-13838850837845155,0002,112.50
1990-07-12842845836837202,0002,092.50
1990-07-11847859846846136,0002,115
1990-07-10855855846846145,0002,115
1990-07-09879879856875167,0002,187.50
1990-07-06860870855870190,0002,175
1990-07-05861870860860163,0002,150
1990-07-04857880857870370,0002,175
1990-07-03860869855860304,0002,150
1990-07-02880880860870136,0002,175
1990-06-29870895856881254,0002,202.50
1990-06-28853860853855236,0002,137.50
1990-06-27868868853853252,0002,132.50
1990-06-26860860852853209,0002,132.50
1990-06-25860865850850290,0002,125
1990-06-22864864851852201,0002,130
1990-06-21872879856862251,0002,155
1990-06-20889889870871290,0002,177.50
1990-06-19885891876880392,0002,200
1990-06-18915918885885480,0002,212.50
1990-06-15899909895905619,0002,262.50
1990-06-14899915896902855,0002,255
1990-06-139209258948991,523,0002,247.50
1990-06-129359609209206,751,0002,300
1990-06-11895900872875277,0002,187.50
1990-06-08877901877900689,0002,250
1990-06-07880890871875295,0002,187.50
1990-06-06900902878880296,0002,200
1990-06-05903914895895482,0002,237.50
1990-06-04912918897903312,0002,257.50
1990-06-01925925904911930,0002,277.50
1990-05-318959358909242,610,0002,310
1990-05-308859018808892,294,0002,222.50
1990-05-29870880870880674,0002,200
1990-05-28860868851860368,0002,150
1990-05-25850860846850514,0002,125
1990-05-24850850842850337,0002,125
1990-05-23850855845845419,0002,112.50
1990-05-22850855841846745,0002,115
1990-05-21875875860860211,0002,150
1990-05-18900900875882597,0002,205
1990-05-178709188648992,114,0002,247.50
1990-05-16855865851865653,0002,162.50
1990-05-15860865850857638,0002,142.50
1990-05-14865865855860512,0002,150
1990-05-11850852838840470,0002,100
1990-05-10860861851851879,0002,127.50
1990-05-098909108598652,504,0002,162.50
1990-05-087818717818713,243,0002,177.50
1990-05-07770790766771593,0001,927.50
1990-05-02750779745770400,0001,925
1990-05-01740750735741242,0001,852.50
1990-04-27720734716730262,0001,825
1990-04-26716724715716236,0001,790
1990-04-25720727715715279,0001,787.50
1990-04-24705716701716110,0001,790
1990-04-23720723701701678,0001,752.50
1990-04-20706725706716214,0001,790
1990-04-19720728700700267,0001,750
1990-04-18685690680680276,0001,700
1990-04-17690693681685210,0001,712.50
1990-04-16699699681685185,0001,712.50
1990-04-13706710700710240,0001,775
1990-04-12700711700705205,0001,762.50
1990-04-11736745700700272,0001,750
1990-04-10740741698726359,0001,815
1990-04-09730750730750382,0001,875
1990-04-06600670600670642,0001,675
1990-04-05560560560560453,0001,400
1990-04-04673685650650364,0001,625
1990-04-03699709665683598,0001,707.50
1990-04-02710726700700176,0001,750
1990-03-30829829780780412,0001,950
1990-03-29835850802811155,0002,027.50
1990-03-28860860830860132,0002,150
1990-03-27868868832862124,0002,155
1990-03-26878878835860480,0002,150
1990-03-23859859831848204,0002,120
1990-03-22805834804834271,0002,085
1990-03-20876885841865308,0002,162.50
1990-03-19915917870870174,0002,175
1990-03-16910928895895151,0002,237.50
1990-03-15920920900901119,0002,252.50
1990-03-1490091089890089,0002,250
1990-03-13899925899911100,0002,277.50
1990-03-12915920910910102,0002,275
1990-03-09930948925926191,0002,315
1990-03-08920947920930114,0002,325
1990-03-07940940925930138,0002,325
1990-03-06961962930932197,0002,330
1990-03-05970970955955251,0002,387.50
1990-03-02950960940950194,0002,375
1990-03-01970970950950172,0002,375
1990-02-28975975965966177,0002,415
1990-02-27938938905925157,0002,312.50
1990-02-26940940870899288,0002,247.50
1990-02-23980980950950199,0002,375
1990-02-22982990940985227,0002,462.50
1990-02-211,0101,010980980241,0002,450
1990-02-201,0101,0201,0101,02093,0002,550
1990-02-191,0301,0301,0101,01079,0002,525
1990-02-161,0301,0301,0101,010172,0002,525
1990-02-151,0301,0301,0101,010263,0002,525
1990-02-141,0201,0301,0101,020148,0002,550
1990-02-131,0201,0301,0101,020106,0002,550
1990-02-091,0401,0401,0101,030162,0002,575
1990-02-081,0501,0501,0101,030219,0002,575
1990-02-071,0601,0601,0401,050253,0002,625
1990-02-061,0501,0701,0401,050501,0002,625
1990-02-051,0401,0401,0101,040420,0002,600
1990-02-021,0301,0301,0101,030262,0002,575
1990-02-011,0201,0301,0101,030417,0002,575
1990-01-311,0201,0301,0101,030321,0002,575
1990-01-301,0201,0301,0101,010370,0002,525
1990-01-291,0001,0001,0001,000138,0002,500
1990-01-261,0301,0301,0001,000269,0002,500
1990-01-251,0201,0301,0001,000347,0002,500
1990-01-241,0101,0301,0001,000252,0002,500
1990-01-231,0401,0501,0101,020365,0002,550
1990-01-221,0401,0401,0101,030154,0002,575
1990-01-191,0001,0409861,030366,0002,575
1990-01-181,0201,0201,0001,000212,0002,500
1990-01-171,0101,0201,0001,020309,0002,550
1990-01-161,0301,0301,0001,000237,0002,500
1990-01-121,0401,0501,0301,030312,0002,575
1990-01-111,0301,0401,0201,040443,0002,600
1990-01-101,0401,0401,0301,040249,0002,600
1990-01-091,0501,0501,0301,040698,0002,600
1990-01-081,0701,0701,0501,050127,0002,625
1990-01-051,0501,0701,0301,040232,0002,600
1990-01-041,0601,0801,0401,040136,0002,600

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