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