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 |
---|---|---|---|---|---|---|
1990-12-28 | 573 | 573 | 565 | 565 | 103,000 | 1,412.50 |
1990-12-27 | 570 | 580 | 570 | 571 | 220,000 | 1,427.50 |
1990-12-26 | 570 | 574 | 570 | 570 | 137,000 | 1,425 |
1990-12-25 | 592 | 592 | 570 | 570 | 164,000 | 1,425 |
1990-12-21 | 582 | 589 | 576 | 582 | 200,000 | 1,455 |
1990-12-20 | 601 | 604 | 592 | 592 | 209,000 | 1,480 |
1990-12-19 | 601 | 610 | 598 | 610 | 212,000 | 1,525 |
1990-12-18 | 602 | 604 | 586 | 591 | 197,000 | 1,477.50 |
1990-12-17 | 606 | 610 | 601 | 601 | 186,000 | 1,502.50 |
1990-12-14 | 605 | 618 | 602 | 611 | 329,000 | 1,527.50 |
1990-12-13 | 611 | 614 | 601 | 610 | 334,000 | 1,525 |
1990-12-12 | 575 | 619 | 575 | 601 | 852,000 | 1,502.50 |
1990-12-11 | 590 | 590 | 579 | 589 | 257,000 | 1,472.50 |
1990-12-10 | 589 | 589 | 570 | 580 | 218,000 | 1,450 |
1990-12-07 | 570 | 570 | 550 | 569 | 235,000 | 1,422.50 |
1990-12-06 | 540 | 540 | 515 | 520 | 92,000 | 1,300 |
1990-12-05 | 520 | 530 | 515 | 520 | 138,000 | 1,300 |
1990-12-04 | 540 | 540 | 522 | 522 | 194,000 | 1,305 |
1990-12-03 | 557 | 557 | 537 | 537 | 131,000 | 1,342.50 |
1990-11-30 | 520 | 540 | 512 | 527 | 405,000 | 1,317.50 |
1990-11-29 | 555 | 560 | 535 | 540 | 326,000 | 1,350 |
1990-11-28 | 585 | 585 | 550 | 550 | 253,000 | 1,375 |
1990-11-27 | 603 | 603 | 590 | 595 | 129,000 | 1,487.50 |
1990-11-26 | 582 | 595 | 582 | 593 | 124,000 | 1,482.50 |
1990-11-22 | 556 | 579 | 555 | 572 | 157,000 | 1,430 |
1990-11-21 | 561 | 561 | 545 | 550 | 144,000 | 1,375 |
1990-11-20 | 601 | 601 | 580 | 581 | 138,000 | 1,452.50 |
1990-11-19 | 603 | 610 | 601 | 601 | 62,000 | 1,502.50 |
1990-11-16 | 615 | 615 | 599 | 600 | 243,000 | 1,500 |
1990-11-15 | 640 | 645 | 613 | 615 | 184,000 | 1,537.50 |
1990-11-14 | 636 | 650 | 631 | 631 | 253,000 | 1,577.50 |
1990-11-13 | 650 | 658 | 630 | 635 | 224,000 | 1,587.50 |
1990-11-09 | 642 | 642 | 600 | 630 | 407,000 | 1,575 |
1990-11-08 | 656 | 660 | 640 | 645 | 381,000 | 1,612.50 |
1990-11-07 | 670 | 670 | 655 | 656 | 190,000 | 1,640 |
1990-11-06 | 695 | 695 | 665 | 666 | 238,000 | 1,665 |
1990-11-05 | 691 | 696 | 680 | 680 | 140,000 | 1,700 |
1990-11-02 | 675 | 690 | 661 | 675 | 268,000 | 1,687.50 |
1990-11-01 | 710 | 710 | 656 | 665 | 372,000 | 1,662.50 |
1990-10-31 | 695 | 720 | 694 | 700 | 1,475,000 | 1,750 |
1990-10-30 | 680 | 690 | 670 | 685 | 282,000 | 1,712.50 |
1990-10-29 | 650 | 670 | 650 | 670 | 171,000 | 1,675 |
1990-10-26 | 655 | 660 | 655 | 656 | 207,000 | 1,640 |
1990-10-25 | 674 | 674 | 656 | 660 | 123,000 | 1,650 |
1990-10-24 | 665 | 665 | 650 | 650 | 190,000 | 1,625 |
1990-10-23 | 666 | 680 | 665 | 665 | 319,000 | 1,662.50 |
1990-10-22 | 670 | 675 | 660 | 666 | 189,000 | 1,665 |
1990-10-19 | 670 | 675 | 655 | 672 | 361,000 | 1,680 |
1990-10-18 | 650 | 666 | 639 | 660 | 288,000 | 1,650 |
1990-10-17 | 623 | 660 | 620 | 639 | 769,000 | 1,597.50 |
1990-10-16 | 601 | 615 | 601 | 613 | 127,000 | 1,532.50 |
1990-10-15 | 613 | 613 | 590 | 600 | 91,000 | 1,500 |
1990-10-12 | 565 | 575 | 565 | 575 | 239,000 | 1,437.50 |
1990-10-11 | 585 | 590 | 574 | 581 | 71,000 | 1,452.50 |
1990-10-09 | 620 | 625 | 591 | 600 | 123,000 | 1,500 |
1990-10-08 | 595 | 610 | 595 | 610 | 167,000 | 1,525 |
1990-10-05 | 585 | 606 | 585 | 585 | 228,000 | 1,462.50 |
1990-10-04 | 575 | 590 | 575 | 585 | 128,000 | 1,462.50 |
1990-10-03 | 565 | 625 | 560 | 625 | 295,000 | 1,562.50 |
1990-10-02 | 560 | 560 | 560 | 560 | 107,000 | 1,400 |
1990-10-01 | 510 | 530 | 475 | 478 | 424,000 | 1,195 |
1990-09-28 | 551 | 551 | 500 | 510 | 491,000 | 1,275 |
1990-09-27 | 563 | 576 | 550 | 551 | 313,000 | 1,377.50 |
1990-09-26 | 605 | 605 | 561 | 563 | 292,000 | 1,407.50 |
1990-09-25 | 621 | 621 | 600 | 605 | 143,000 | 1,512.50 |
1990-09-21 | 610 | 620 | 590 | 620 | 437,000 | 1,550 |
1990-09-20 | 623 | 635 | 610 | 610 | 156,000 | 1,525 |
1990-09-19 | 640 | 650 | 630 | 635 | 76,000 | 1,587.50 |
1990-09-18 | 651 | 651 | 640 | 640 | 145,000 | 1,600 |
1990-09-17 | 686 | 686 | 651 | 651 | 45,000 | 1,627.50 |
1990-09-14 | 683 | 685 | 673 | 679 | 164,000 | 1,697.50 |
1990-09-13 | 675 | 685 | 665 | 673 | 116,000 | 1,682.50 |
1990-09-12 | 660 | 685 | 660 | 685 | 180,000 | 1,712.50 |
1990-09-11 | 685 | 690 | 655 | 655 | 95,000 | 1,637.50 |
1990-09-10 | 680 | 689 | 660 | 689 | 82,000 | 1,722.50 |
1990-09-07 | 620 | 641 | 620 | 630 | 144,000 | 1,575 |
1990-09-06 | 645 | 650 | 620 | 625 | 157,000 | 1,562.50 |
1990-09-05 | 665 | 665 | 622 | 646 | 187,000 | 1,615 |
1990-09-04 | 685 | 695 | 666 | 669 | 149,000 | 1,672.50 |
1990-09-03 | 705 | 709 | 665 | 665 | 155,000 | 1,662.50 |
1990-08-31 | 685 | 712 | 685 | 710 | 350,000 | 1,775 |
1990-08-30 | 680 | 695 | 670 | 681 | 138,000 | 1,702.50 |
1990-08-29 | 673 | 673 | 660 | 660 | 256,000 | 1,650 |
1990-08-28 | 660 | 691 | 660 | 673 | 332,000 | 1,682.50 |
1990-08-27 | 630 | 650 | 620 | 650 | 211,000 | 1,625 |
1990-08-24 | 596 | 616 | 596 | 610 | 549,000 | 1,525 |
1990-08-23 | 640 | 650 | 600 | 606 | 539,000 | 1,515 |
1990-08-22 | 690 | 690 | 650 | 660 | 231,000 | 1,650 |
1990-08-21 | 695 | 715 | 695 | 697 | 101,000 | 1,742.50 |
1990-08-20 | 693 | 707 | 693 | 705 | 72,000 | 1,762.50 |
1990-08-17 | 689 | 710 | 685 | 705 | 240,000 | 1,762.50 |
1990-08-16 | 725 | 725 | 690 | 690 | 179,000 | 1,725 |
1990-08-15 | 690 | 727 | 690 | 727 | 384,000 | 1,817.50 |
1990-08-14 | 673 | 700 | 650 | 680 | 243,000 | 1,700 |
1990-08-13 | 701 | 710 | 666 | 673 | 179,000 | 1,682.50 |
1990-08-10 | 740 | 750 | 726 | 727 | 161,000 | 1,817.50 |
1990-08-09 | 760 | 770 | 750 | 750 | 166,000 | 1,875 |
1990-08-08 | 750 | 771 | 750 | 762 | 245,000 | 1,905 |
1990-08-07 | 726 | 760 | 726 | 750 | 402,000 | 1,875 |
1990-08-06 | 819 | 819 | 780 | 786 | 134,000 | 1,965 |
1990-08-03 | 836 | 849 | 826 | 849 | 311,000 | 2,122.50 |
1990-08-02 | 844 | 855 | 840 | 846 | 232,000 | 2,115 |
1990-08-01 | 859 | 865 | 850 | 864 | 457,000 | 2,160 |
1990-07-31 | 862 | 885 | 859 | 869 | 260,000 | 2,172.50 |
1990-07-30 | 885 | 885 | 861 | 868 | 212,000 | 2,170 |
1990-07-27 | 890 | 894 | 861 | 885 | 571,000 | 2,212.50 |
1990-07-26 | 890 | 910 | 870 | 880 | 1,638,000 | 2,200 |
1990-07-25 | 875 | 880 | 855 | 860 | 166,000 | 2,150 |
1990-07-24 | 855 | 875 | 853 | 865 | 173,000 | 2,162.50 |
1990-07-23 | 857 | 869 | 856 | 865 | 127,000 | 2,162.50 |
1990-07-20 | 888 | 888 | 850 | 850 | 171,000 | 2,125 |
1990-07-19 | 860 | 900 | 856 | 890 | 555,000 | 2,225 |
1990-07-18 | 865 | 865 | 845 | 860 | 200,000 | 2,150 |
1990-07-17 | 850 | 869 | 840 | 868 | 193,000 | 2,170 |
1990-07-16 | 841 | 850 | 840 | 840 | 243,000 | 2,100 |
1990-07-13 | 838 | 850 | 837 | 845 | 155,000 | 2,112.50 |
1990-07-12 | 842 | 845 | 836 | 837 | 202,000 | 2,092.50 |
1990-07-11 | 847 | 859 | 846 | 846 | 136,000 | 2,115 |
1990-07-10 | 855 | 855 | 846 | 846 | 145,000 | 2,115 |
1990-07-09 | 879 | 879 | 856 | 875 | 167,000 | 2,187.50 |
1990-07-06 | 860 | 870 | 855 | 870 | 190,000 | 2,175 |
1990-07-05 | 861 | 870 | 860 | 860 | 163,000 | 2,150 |
1990-07-04 | 857 | 880 | 857 | 870 | 370,000 | 2,175 |
1990-07-03 | 860 | 869 | 855 | 860 | 304,000 | 2,150 |
1990-07-02 | 880 | 880 | 860 | 870 | 136,000 | 2,175 |
1990-06-29 | 870 | 895 | 856 | 881 | 254,000 | 2,202.50 |
1990-06-28 | 853 | 860 | 853 | 855 | 236,000 | 2,137.50 |
1990-06-27 | 868 | 868 | 853 | 853 | 252,000 | 2,132.50 |
1990-06-26 | 860 | 860 | 852 | 853 | 209,000 | 2,132.50 |
1990-06-25 | 860 | 865 | 850 | 850 | 290,000 | 2,125 |
1990-06-22 | 864 | 864 | 851 | 852 | 201,000 | 2,130 |
1990-06-21 | 872 | 879 | 856 | 862 | 251,000 | 2,155 |
1990-06-20 | 889 | 889 | 870 | 871 | 290,000 | 2,177.50 |
1990-06-19 | 885 | 891 | 876 | 880 | 392,000 | 2,200 |
1990-06-18 | 915 | 918 | 885 | 885 | 480,000 | 2,212.50 |
1990-06-15 | 899 | 909 | 895 | 905 | 619,000 | 2,262.50 |
1990-06-14 | 899 | 915 | 896 | 902 | 855,000 | 2,255 |
1990-06-13 | 920 | 925 | 894 | 899 | 1,523,000 | 2,247.50 |
1990-06-12 | 935 | 960 | 920 | 920 | 6,751,000 | 2,300 |
1990-06-11 | 895 | 900 | 872 | 875 | 277,000 | 2,187.50 |
1990-06-08 | 877 | 901 | 877 | 900 | 689,000 | 2,250 |
1990-06-07 | 880 | 890 | 871 | 875 | 295,000 | 2,187.50 |
1990-06-06 | 900 | 902 | 878 | 880 | 296,000 | 2,200 |
1990-06-05 | 903 | 914 | 895 | 895 | 482,000 | 2,237.50 |
1990-06-04 | 912 | 918 | 897 | 903 | 312,000 | 2,257.50 |
1990-06-01 | 925 | 925 | 904 | 911 | 930,000 | 2,277.50 |
1990-05-31 | 895 | 935 | 890 | 924 | 2,610,000 | 2,310 |
1990-05-30 | 885 | 901 | 880 | 889 | 2,294,000 | 2,222.50 |
1990-05-29 | 870 | 880 | 870 | 880 | 674,000 | 2,200 |
1990-05-28 | 860 | 868 | 851 | 860 | 368,000 | 2,150 |
1990-05-25 | 850 | 860 | 846 | 850 | 514,000 | 2,125 |
1990-05-24 | 850 | 850 | 842 | 850 | 337,000 | 2,125 |
1990-05-23 | 850 | 855 | 845 | 845 | 419,000 | 2,112.50 |
1990-05-22 | 850 | 855 | 841 | 846 | 745,000 | 2,115 |
1990-05-21 | 875 | 875 | 860 | 860 | 211,000 | 2,150 |
1990-05-18 | 900 | 900 | 875 | 882 | 597,000 | 2,205 |
1990-05-17 | 870 | 918 | 864 | 899 | 2,114,000 | 2,247.50 |
1990-05-16 | 855 | 865 | 851 | 865 | 653,000 | 2,162.50 |
1990-05-15 | 860 | 865 | 850 | 857 | 638,000 | 2,142.50 |
1990-05-14 | 865 | 865 | 855 | 860 | 512,000 | 2,150 |
1990-05-11 | 850 | 852 | 838 | 840 | 470,000 | 2,100 |
1990-05-10 | 860 | 861 | 851 | 851 | 879,000 | 2,127.50 |
1990-05-09 | 890 | 910 | 859 | 865 | 2,504,000 | 2,162.50 |
1990-05-08 | 781 | 871 | 781 | 871 | 3,243,000 | 2,177.50 |
1990-05-07 | 770 | 790 | 766 | 771 | 593,000 | 1,927.50 |
1990-05-02 | 750 | 779 | 745 | 770 | 400,000 | 1,925 |
1990-05-01 | 740 | 750 | 735 | 741 | 242,000 | 1,852.50 |
1990-04-27 | 720 | 734 | 716 | 730 | 262,000 | 1,825 |
1990-04-26 | 716 | 724 | 715 | 716 | 236,000 | 1,790 |
1990-04-25 | 720 | 727 | 715 | 715 | 279,000 | 1,787.50 |
1990-04-24 | 705 | 716 | 701 | 716 | 110,000 | 1,790 |
1990-04-23 | 720 | 723 | 701 | 701 | 678,000 | 1,752.50 |
1990-04-20 | 706 | 725 | 706 | 716 | 214,000 | 1,790 |
1990-04-19 | 720 | 728 | 700 | 700 | 267,000 | 1,750 |
1990-04-18 | 685 | 690 | 680 | 680 | 276,000 | 1,700 |
1990-04-17 | 690 | 693 | 681 | 685 | 210,000 | 1,712.50 |
1990-04-16 | 699 | 699 | 681 | 685 | 185,000 | 1,712.50 |
1990-04-13 | 706 | 710 | 700 | 710 | 240,000 | 1,775 |
1990-04-12 | 700 | 711 | 700 | 705 | 205,000 | 1,762.50 |
1990-04-11 | 736 | 745 | 700 | 700 | 272,000 | 1,750 |
1990-04-10 | 740 | 741 | 698 | 726 | 359,000 | 1,815 |
1990-04-09 | 730 | 750 | 730 | 750 | 382,000 | 1,875 |
1990-04-06 | 600 | 670 | 600 | 670 | 642,000 | 1,675 |
1990-04-05 | 560 | 560 | 560 | 560 | 453,000 | 1,400 |
1990-04-04 | 673 | 685 | 650 | 650 | 364,000 | 1,625 |
1990-04-03 | 699 | 709 | 665 | 683 | 598,000 | 1,707.50 |
1990-04-02 | 710 | 726 | 700 | 700 | 176,000 | 1,750 |
1990-03-30 | 829 | 829 | 780 | 780 | 412,000 | 1,950 |
1990-03-29 | 835 | 850 | 802 | 811 | 155,000 | 2,027.50 |
1990-03-28 | 860 | 860 | 830 | 860 | 132,000 | 2,150 |
1990-03-27 | 868 | 868 | 832 | 862 | 124,000 | 2,155 |
1990-03-26 | 878 | 878 | 835 | 860 | 480,000 | 2,150 |
1990-03-23 | 859 | 859 | 831 | 848 | 204,000 | 2,120 |
1990-03-22 | 805 | 834 | 804 | 834 | 271,000 | 2,085 |
1990-03-20 | 876 | 885 | 841 | 865 | 308,000 | 2,162.50 |
1990-03-19 | 915 | 917 | 870 | 870 | 174,000 | 2,175 |
1990-03-16 | 910 | 928 | 895 | 895 | 151,000 | 2,237.50 |
1990-03-15 | 920 | 920 | 900 | 901 | 119,000 | 2,252.50 |
1990-03-14 | 900 | 910 | 898 | 900 | 89,000 | 2,250 |
1990-03-13 | 899 | 925 | 899 | 911 | 100,000 | 2,277.50 |
1990-03-12 | 915 | 920 | 910 | 910 | 102,000 | 2,275 |
1990-03-09 | 930 | 948 | 925 | 926 | 191,000 | 2,315 |
1990-03-08 | 920 | 947 | 920 | 930 | 114,000 | 2,325 |
1990-03-07 | 940 | 940 | 925 | 930 | 138,000 | 2,325 |
1990-03-06 | 961 | 962 | 930 | 932 | 197,000 | 2,330 |
1990-03-05 | 970 | 970 | 955 | 955 | 251,000 | 2,387.50 |
1990-03-02 | 950 | 960 | 940 | 950 | 194,000 | 2,375 |
1990-03-01 | 970 | 970 | 950 | 950 | 172,000 | 2,375 |
1990-02-28 | 975 | 975 | 965 | 966 | 177,000 | 2,415 |
1990-02-27 | 938 | 938 | 905 | 925 | 157,000 | 2,312.50 |
1990-02-26 | 940 | 940 | 870 | 899 | 288,000 | 2,247.50 |
1990-02-23 | 980 | 980 | 950 | 950 | 199,000 | 2,375 |
1990-02-22 | 982 | 990 | 940 | 985 | 227,000 | 2,462.50 |
1990-02-21 | 1,010 | 1,010 | 980 | 980 | 241,000 | 2,450 |
1990-02-20 | 1,010 | 1,020 | 1,010 | 1,020 | 93,000 | 2,550 |
1990-02-19 | 1,030 | 1,030 | 1,010 | 1,010 | 79,000 | 2,525 |
1990-02-16 | 1,030 | 1,030 | 1,010 | 1,010 | 172,000 | 2,525 |
1990-02-15 | 1,030 | 1,030 | 1,010 | 1,010 | 263,000 | 2,525 |
1990-02-14 | 1,020 | 1,030 | 1,010 | 1,020 | 148,000 | 2,550 |
1990-02-13 | 1,020 | 1,030 | 1,010 | 1,020 | 106,000 | 2,550 |
1990-02-09 | 1,040 | 1,040 | 1,010 | 1,030 | 162,000 | 2,575 |
1990-02-08 | 1,050 | 1,050 | 1,010 | 1,030 | 219,000 | 2,575 |
1990-02-07 | 1,060 | 1,060 | 1,040 | 1,050 | 253,000 | 2,625 |
1990-02-06 | 1,050 | 1,070 | 1,040 | 1,050 | 501,000 | 2,625 |
1990-02-05 | 1,040 | 1,040 | 1,010 | 1,040 | 420,000 | 2,600 |
1990-02-02 | 1,030 | 1,030 | 1,010 | 1,030 | 262,000 | 2,575 |
1990-02-01 | 1,020 | 1,030 | 1,010 | 1,030 | 417,000 | 2,575 |
1990-01-31 | 1,020 | 1,030 | 1,010 | 1,030 | 321,000 | 2,575 |
1990-01-30 | 1,020 | 1,030 | 1,010 | 1,010 | 370,000 | 2,525 |
1990-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 138,000 | 2,500 |
1990-01-26 | 1,030 | 1,030 | 1,000 | 1,000 | 269,000 | 2,500 |
1990-01-25 | 1,020 | 1,030 | 1,000 | 1,000 | 347,000 | 2,500 |
1990-01-24 | 1,010 | 1,030 | 1,000 | 1,000 | 252,000 | 2,500 |
1990-01-23 | 1,040 | 1,050 | 1,010 | 1,020 | 365,000 | 2,550 |
1990-01-22 | 1,040 | 1,040 | 1,010 | 1,030 | 154,000 | 2,575 |
1990-01-19 | 1,000 | 1,040 | 986 | 1,030 | 366,000 | 2,575 |
1990-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 212,000 | 2,500 |
1990-01-17 | 1,010 | 1,020 | 1,000 | 1,020 | 309,000 | 2,550 |
1990-01-16 | 1,030 | 1,030 | 1,000 | 1,000 | 237,000 | 2,500 |
1990-01-12 | 1,040 | 1,050 | 1,030 | 1,030 | 312,000 | 2,575 |
1990-01-11 | 1,030 | 1,040 | 1,020 | 1,040 | 443,000 | 2,600 |
1990-01-10 | 1,040 | 1,040 | 1,030 | 1,040 | 249,000 | 2,600 |
1990-01-09 | 1,050 | 1,050 | 1,030 | 1,040 | 698,000 | 2,600 |
1990-01-08 | 1,070 | 1,070 | 1,050 | 1,050 | 127,000 | 2,625 |
1990-01-05 | 1,050 | 1,070 | 1,030 | 1,040 | 232,000 | 2,600 |
1990-01-04 | 1,060 | 1,080 | 1,040 | 1,040 | 136,000 | 2,600 |
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