2264 森永乳業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 595 | 615 | 589 | 610 | 108,000 | 1,525 |
| 1991-12-27 | 585 | 594 | 585 | 586 | 99,000 | 1,465 |
| 1991-12-26 | 600 | 600 | 580 | 581 | 193,000 | 1,452.50 |
| 1991-12-25 | 600 | 610 | 585 | 590 | 155,000 | 1,475 |
| 1991-12-24 | 611 | 615 | 578 | 580 | 223,000 | 1,450 |
| 1991-12-20 | 612 | 620 | 603 | 605 | 238,000 | 1,512.50 |
| 1991-12-19 | 630 | 633 | 610 | 610 | 161,000 | 1,525 |
| 1991-12-18 | 630 | 633 | 630 | 632 | 175,000 | 1,580 |
| 1991-12-17 | 627 | 633 | 615 | 633 | 224,000 | 1,582.50 |
| 1991-12-16 | 626 | 630 | 625 | 627 | 183,000 | 1,567.50 |
| 1991-12-13 | 615 | 630 | 615 | 626 | 219,000 | 1,565 |
| 1991-12-12 | 610 | 620 | 610 | 610 | 104,000 | 1,525 |
| 1991-12-11 | 605 | 615 | 601 | 614 | 139,000 | 1,535 |
| 1991-12-10 | 620 | 620 | 606 | 615 | 173,000 | 1,537.50 |
| 1991-12-09 | 622 | 622 | 611 | 614 | 51,000 | 1,535 |
| 1991-12-06 | 610 | 616 | 603 | 603 | 574,000 | 1,507.50 |
| 1991-12-05 | 625 | 628 | 610 | 612 | 241,000 | 1,530 |
| 1991-12-04 | 610 | 627 | 610 | 627 | 273,000 | 1,567.50 |
| 1991-12-03 | 616 | 619 | 603 | 605 | 547,000 | 1,512.50 |
| 1991-12-02 | 607 | 615 | 605 | 606 | 381,000 | 1,515 |
| 1991-11-29 | 651 | 655 | 600 | 610 | 413,000 | 1,525 |
| 1991-11-28 | 671 | 671 | 650 | 660 | 312,000 | 1,650 |
| 1991-11-27 | 700 | 704 | 671 | 671 | 406,000 | 1,677.50 |
| 1991-11-26 | 676 | 695 | 675 | 695 | 291,000 | 1,737.50 |
| 1991-11-25 | 700 | 700 | 660 | 675 | 234,000 | 1,687.50 |
| 1991-11-22 | 690 | 700 | 665 | 700 | 778,000 | 1,750 |
| 1991-11-21 | 681 | 700 | 671 | 690 | 682,000 | 1,725 |
| 1991-11-20 | 647 | 680 | 645 | 661 | 319,000 | 1,652.50 |
| 1991-11-19 | 655 | 660 | 648 | 648 | 163,000 | 1,620 |
| 1991-11-18 | 650 | 660 | 642 | 642 | 368,000 | 1,605 |
| 1991-11-15 | 675 | 675 | 663 | 670 | 189,000 | 1,675 |
| 1991-11-14 | 678 | 683 | 672 | 672 | 263,000 | 1,680 |
| 1991-11-13 | 684 | 695 | 682 | 683 | 191,000 | 1,707.50 |
| 1991-11-12 | 672 | 690 | 672 | 680 | 220,000 | 1,700 |
| 1991-11-11 | 678 | 681 | 672 | 680 | 144,000 | 1,700 |
| 1991-11-08 | 682 | 695 | 680 | 681 | 145,000 | 1,702.50 |
| 1991-11-07 | 680 | 698 | 680 | 681 | 158,000 | 1,702.50 |
| 1991-11-06 | 678 | 695 | 678 | 680 | 359,000 | 1,700 |
| 1991-11-05 | 698 | 705 | 688 | 688 | 236,000 | 1,720 |
| 1991-11-01 | 706 | 711 | 706 | 707 | 219,000 | 1,767.50 |
| 1991-10-31 | 711 | 720 | 711 | 711 | 161,000 | 1,777.50 |
| 1991-10-30 | 720 | 730 | 719 | 720 | 256,000 | 1,800 |
| 1991-10-29 | 730 | 738 | 726 | 730 | 244,000 | 1,825 |
| 1991-10-28 | 720 | 740 | 720 | 740 | 131,000 | 1,850 |
| 1991-10-25 | 732 | 740 | 720 | 723 | 235,000 | 1,807.50 |
| 1991-10-24 | 736 | 749 | 735 | 737 | 415,000 | 1,842.50 |
| 1991-10-23 | 756 | 756 | 745 | 746 | 377,000 | 1,865 |
| 1991-10-22 | 730 | 752 | 727 | 752 | 916,000 | 1,880 |
| 1991-10-21 | 743 | 745 | 730 | 738 | 335,000 | 1,845 |
| 1991-10-18 | 745 | 750 | 730 | 745 | 309,000 | 1,862.50 |
| 1991-10-17 | 770 | 770 | 744 | 744 | 615,000 | 1,860 |
| 1991-10-16 | 774 | 775 | 755 | 762 | 1,330,000 | 1,905 |
| 1991-10-15 | 730 | 754 | 725 | 754 | 700,000 | 1,885 |
| 1991-10-14 | 710 | 720 | 705 | 711 | 77,000 | 1,777.50 |
| 1991-10-11 | 720 | 730 | 715 | 720 | 67,000 | 1,800 |
| 1991-10-09 | 722 | 741 | 720 | 730 | 202,000 | 1,825 |
| 1991-10-08 | 742 | 748 | 732 | 732 | 286,000 | 1,830 |
| 1991-10-07 | 739 | 745 | 732 | 732 | 124,000 | 1,830 |
| 1991-10-04 | 760 | 760 | 730 | 730 | 267,000 | 1,825 |
| 1991-10-03 | 772 | 773 | 752 | 752 | 653,000 | 1,880 |
| 1991-10-02 | 764 | 774 | 750 | 768 | 990,000 | 1,920 |
| 1991-10-01 | 748 | 768 | 736 | 755 | 739,000 | 1,887.50 |
| 1991-09-30 | 750 | 755 | 735 | 749 | 270,000 | 1,872.50 |
| 1991-09-27 | 740 | 749 | 733 | 749 | 379,000 | 1,872.50 |
| 1991-09-26 | 760 | 771 | 730 | 738 | 825,000 | 1,845 |
| 1991-09-25 | 725 | 758 | 725 | 750 | 589,000 | 1,875 |
| 1991-09-24 | 725 | 735 | 721 | 721 | 237,000 | 1,802.50 |
| 1991-09-20 | 750 | 763 | 730 | 749 | 775,000 | 1,872.50 |
| 1991-09-19 | 773 | 790 | 748 | 758 | 3,002,000 | 1,895 |
| 1991-09-18 | 710 | 763 | 705 | 763 | 2,924,000 | 1,907.50 |
| 1991-09-17 | 720 | 720 | 706 | 713 | 547,000 | 1,782.50 |
| 1991-09-13 | 728 | 748 | 710 | 710 | 3,372,000 | 1,775 |
| 1991-09-12 | 661 | 723 | 656 | 721 | 2,962,000 | 1,802.50 |
| 1991-09-11 | 661 | 675 | 653 | 655 | 557,000 | 1,637.50 |
| 1991-09-10 | 657 | 680 | 655 | 655 | 206,000 | 1,637.50 |
| 1991-09-09 | 670 | 670 | 653 | 656 | 151,000 | 1,640 |
| 1991-09-06 | 655 | 677 | 651 | 660 | 532,000 | 1,650 |
| 1991-09-05 | 666 | 678 | 656 | 659 | 565,000 | 1,647.50 |
| 1991-09-04 | 689 | 705 | 662 | 666 | 2,030,000 | 1,665 |
| 1991-09-03 | 675 | 690 | 651 | 689 | 1,911,000 | 1,722.50 |
| 1991-09-02 | 610 | 681 | 601 | 655 | 1,520,000 | 1,637.50 |
| 1991-08-30 | 580 | 600 | 575 | 600 | 154,000 | 1,500 |
| 1991-08-29 | 570 | 585 | 566 | 570 | 55,000 | 1,425 |
| 1991-08-28 | 571 | 580 | 550 | 560 | 206,000 | 1,400 |
| 1991-08-27 | 579 | 584 | 570 | 570 | 66,000 | 1,425 |
| 1991-08-26 | 600 | 600 | 579 | 579 | 80,000 | 1,447.50 |
| 1991-08-23 | 605 | 605 | 585 | 585 | 194,000 | 1,462.50 |
| 1991-08-22 | 600 | 610 | 595 | 600 | 327,000 | 1,500 |
| 1991-08-21 | 560 | 581 | 560 | 581 | 194,000 | 1,452.50 |
| 1991-08-20 | 540 | 565 | 520 | 558 | 175,000 | 1,395 |
| 1991-08-19 | 581 | 581 | 540 | 540 | 337,000 | 1,350 |
| 1991-08-16 | 606 | 606 | 589 | 590 | 58,000 | 1,475 |
| 1991-08-15 | 610 | 612 | 606 | 606 | 65,000 | 1,515 |
| 1991-08-14 | 609 | 620 | 602 | 615 | 144,000 | 1,537.50 |
| 1991-08-13 | 595 | 598 | 590 | 595 | 152,000 | 1,487.50 |
| 1991-08-12 | 620 | 620 | 595 | 595 | 116,000 | 1,487.50 |
| 1991-08-09 | 620 | 620 | 610 | 610 | 45,000 | 1,525 |
| 1991-08-08 | 626 | 630 | 618 | 620 | 54,000 | 1,550 |
| 1991-08-07 | 618 | 630 | 618 | 628 | 171,000 | 1,570 |
| 1991-08-06 | 624 | 633 | 618 | 618 | 64,000 | 1,545 |
| 1991-08-05 | 637 | 643 | 631 | 634 | 69,000 | 1,585 |
| 1991-08-02 | 648 | 659 | 647 | 647 | 275,000 | 1,617.50 |
| 1991-08-01 | 645 | 656 | 645 | 652 | 389,000 | 1,630 |
| 1991-07-31 | 626 | 646 | 625 | 643 | 669,000 | 1,607.50 |
| 1991-07-30 | 618 | 640 | 618 | 626 | 219,000 | 1,565 |
| 1991-07-29 | 630 | 640 | 620 | 620 | 59,000 | 1,550 |
| 1991-07-26 | 620 | 635 | 620 | 630 | 135,000 | 1,575 |
| 1991-07-25 | 630 | 640 | 620 | 640 | 142,000 | 1,600 |
| 1991-07-24 | 606 | 614 | 603 | 612 | 237,000 | 1,530 |
| 1991-07-23 | 602 | 610 | 602 | 606 | 122,000 | 1,515 |
| 1991-07-22 | 605 | 605 | 602 | 602 | 199,000 | 1,505 |
| 1991-07-19 | 601 | 615 | 601 | 605 | 136,000 | 1,512.50 |
| 1991-07-18 | 615 | 616 | 601 | 607 | 115,000 | 1,517.50 |
| 1991-07-17 | 622 | 629 | 615 | 619 | 102,000 | 1,547.50 |
| 1991-07-16 | 631 | 640 | 621 | 629 | 104,000 | 1,572.50 |
| 1991-07-15 | 649 | 649 | 631 | 640 | 120,000 | 1,600 |
| 1991-07-12 | 626 | 648 | 615 | 647 | 138,000 | 1,617.50 |
| 1991-07-11 | 640 | 648 | 620 | 620 | 232,000 | 1,550 |
| 1991-07-10 | 601 | 633 | 601 | 630 | 157,000 | 1,575 |
| 1991-07-09 | 596 | 619 | 550 | 600 | 472,000 | 1,500 |
| 1991-07-08 | 639 | 639 | 592 | 592 | 242,000 | 1,480 |
| 1991-07-05 | 670 | 675 | 646 | 665 | 219,000 | 1,662.50 |
| 1991-07-04 | 666 | 670 | 655 | 670 | 159,000 | 1,675 |
| 1991-07-03 | 680 | 700 | 667 | 667 | 121,000 | 1,667.50 |
| 1991-07-02 | 701 | 715 | 692 | 700 | 197,000 | 1,750 |
| 1991-07-01 | 692 | 710 | 692 | 708 | 137,000 | 1,770 |
| 1991-06-28 | 700 | 701 | 660 | 680 | 305,000 | 1,700 |
| 1991-06-27 | 703 | 710 | 701 | 705 | 193,000 | 1,762.50 |
| 1991-06-26 | 709 | 717 | 702 | 717 | 299,000 | 1,792.50 |
| 1991-06-25 | 706 | 715 | 701 | 710 | 406,000 | 1,775 |
| 1991-06-24 | 740 | 740 | 723 | 725 | 236,000 | 1,812.50 |
| 1991-06-21 | 733 | 740 | 731 | 740 | 306,000 | 1,850 |
| 1991-06-20 | 734 | 740 | 728 | 728 | 301,000 | 1,820 |
| 1991-06-19 | 733 | 734 | 722 | 731 | 306,000 | 1,827.50 |
| 1991-06-18 | 735 | 748 | 731 | 731 | 528,000 | 1,827.50 |
| 1991-06-17 | 743 | 743 | 730 | 732 | 201,000 | 1,830 |
| 1991-06-14 | 743 | 749 | 728 | 740 | 734,000 | 1,850 |
| 1991-06-13 | 750 | 750 | 736 | 740 | 435,000 | 1,850 |
| 1991-06-12 | 765 | 765 | 741 | 742 | 471,000 | 1,855 |
| 1991-06-11 | 743 | 755 | 742 | 755 | 434,000 | 1,887.50 |
| 1991-06-10 | 761 | 764 | 745 | 745 | 563,000 | 1,862.50 |
| 1991-06-07 | 761 | 769 | 759 | 769 | 1,356,000 | 1,922.50 |
| 1991-06-06 | 806 | 809 | 768 | 770 | 6,354,000 | 1,925 |
| 1991-06-05 | 804 | 804 | 780 | 786 | 1,042,000 | 1,965 |
| 1991-06-04 | 807 | 816 | 793 | 799 | 4,934,000 | 1,997.50 |
| 1991-06-03 | 779 | 812 | 770 | 802 | 5,895,000 | 2,005 |
| 1991-05-31 | 782 | 785 | 767 | 778 | 806,000 | 1,945 |
| 1991-05-30 | 780 | 784 | 765 | 780 | 874,000 | 1,950 |
| 1991-05-29 | 774 | 792 | 766 | 780 | 3,427,000 | 1,950 |
| 1991-05-28 | 770 | 781 | 755 | 764 | 3,144,000 | 1,910 |
| 1991-05-27 | 777 | 801 | 776 | 780 | 6,803,000 | 1,950 |
| 1991-05-24 | 755 | 781 | 752 | 775 | 7,621,000 | 1,937.50 |
| 1991-05-23 | 730 | 760 | 730 | 751 | 5,435,000 | 1,877.50 |
| 1991-05-22 | 718 | 730 | 701 | 729 | 947,000 | 1,822.50 |
| 1991-05-21 | 690 | 715 | 686 | 715 | 597,000 | 1,787.50 |
| 1991-05-20 | 700 | 705 | 686 | 692 | 248,000 | 1,730 |
| 1991-05-17 | 713 | 720 | 709 | 710 | 301,000 | 1,775 |
| 1991-05-16 | 720 | 727 | 704 | 710 | 700,000 | 1,775 |
| 1991-05-15 | 739 | 746 | 715 | 717 | 1,881,000 | 1,792.50 |
| 1991-05-14 | 719 | 746 | 719 | 741 | 2,953,000 | 1,852.50 |
| 1991-05-13 | 715 | 738 | 713 | 719 | 1,890,000 | 1,797.50 |
| 1991-05-10 | 724 | 729 | 700 | 721 | 2,225,000 | 1,802.50 |
| 1991-05-09 | 647 | 715 | 647 | 714 | 842,000 | 1,785 |
| 1991-05-08 | 655 | 668 | 645 | 646 | 216,000 | 1,615 |
| 1991-05-07 | 675 | 695 | 675 | 675 | 119,000 | 1,687.50 |
| 1991-05-02 | 685 | 685 | 665 | 680 | 213,000 | 1,700 |
| 1991-05-01 | 645 | 675 | 645 | 675 | 104,000 | 1,687.50 |
| 1991-04-30 | 651 | 655 | 641 | 655 | 298,000 | 1,637.50 |
| 1991-04-26 | 650 | 665 | 650 | 665 | 147,000 | 1,662.50 |
| 1991-04-25 | 671 | 671 | 650 | 650 | 178,000 | 1,625 |
| 1991-04-24 | 660 | 670 | 655 | 661 | 142,000 | 1,652.50 |
| 1991-04-23 | 659 | 665 | 653 | 660 | 181,000 | 1,650 |
| 1991-04-22 | 670 | 670 | 650 | 669 | 314,000 | 1,672.50 |
| 1991-04-19 | 680 | 690 | 673 | 675 | 154,000 | 1,687.50 |
| 1991-04-18 | 681 | 695 | 680 | 680 | 152,000 | 1,700 |
| 1991-04-17 | 696 | 700 | 681 | 689 | 149,000 | 1,722.50 |
| 1991-04-16 | 700 | 705 | 682 | 695 | 148,000 | 1,737.50 |
| 1991-04-15 | 691 | 700 | 690 | 700 | 143,000 | 1,750 |
| 1991-04-12 | 692 | 700 | 692 | 700 | 93,000 | 1,750 |
| 1991-04-11 | 691 | 701 | 691 | 700 | 93,000 | 1,750 |
| 1991-04-10 | 711 | 711 | 700 | 701 | 190,000 | 1,752.50 |
| 1991-04-09 | 700 | 710 | 698 | 710 | 292,000 | 1,775 |
| 1991-04-08 | 697 | 710 | 697 | 700 | 158,000 | 1,750 |
| 1991-04-05 | 695 | 705 | 690 | 699 | 142,000 | 1,747.50 |
| 1991-04-04 | 690 | 700 | 690 | 695 | 198,000 | 1,737.50 |
| 1991-04-03 | 705 | 705 | 688 | 700 | 251,000 | 1,750 |
| 1991-04-02 | 709 | 709 | 687 | 700 | 338,000 | 1,750 |
| 1991-04-01 | 720 | 729 | 700 | 710 | 1,327,000 | 1,775 |
| 1991-03-29 | 675 | 675 | 655 | 670 | 103,000 | 1,675 |
| 1991-03-28 | 655 | 680 | 638 | 667 | 223,000 | 1,667.50 |
| 1991-03-27 | 670 | 670 | 655 | 656 | 151,000 | 1,640 |
| 1991-03-26 | 678 | 678 | 660 | 660 | 328,000 | 1,650 |
| 1991-03-25 | 675 | 685 | 670 | 681 | 359,000 | 1,702.50 |
| 1991-03-22 | 682 | 695 | 677 | 685 | 288,000 | 1,712.50 |
| 1991-03-20 | 689 | 696 | 680 | 685 | 270,000 | 1,712.50 |
| 1991-03-19 | 709 | 710 | 700 | 700 | 321,000 | 1,750 |
| 1991-03-18 | 727 | 729 | 709 | 709 | 440,000 | 1,772.50 |
| 1991-03-15 | 730 | 734 | 710 | 729 | 949,000 | 1,822.50 |
| 1991-03-14 | 734 | 742 | 719 | 737 | 2,850,000 | 1,842.50 |
| 1991-03-13 | 705 | 717 | 704 | 715 | 1,242,000 | 1,787.50 |
| 1991-03-12 | 695 | 710 | 694 | 704 | 1,046,000 | 1,760 |
| 1991-03-11 | 705 | 708 | 686 | 698 | 1,822,000 | 1,745 |
| 1991-03-08 | 660 | 694 | 659 | 675 | 1,198,000 | 1,687.50 |
| 1991-03-07 | 638 | 648 | 638 | 640 | 241,000 | 1,600 |
| 1991-03-06 | 638 | 650 | 636 | 645 | 213,000 | 1,612.50 |
| 1991-03-05 | 640 | 646 | 637 | 638 | 139,000 | 1,595 |
| 1991-03-04 | 648 | 654 | 635 | 640 | 169,000 | 1,600 |
| 1991-03-01 | 679 | 681 | 652 | 654 | 391,000 | 1,635 |
| 1991-02-28 | 680 | 698 | 669 | 680 | 2,050,000 | 1,700 |
| 1991-02-27 | 650 | 681 | 647 | 676 | 1,778,000 | 1,690 |
| 1991-02-26 | 627 | 657 | 627 | 651 | 659,000 | 1,627.50 |
| 1991-02-25 | 639 | 639 | 625 | 626 | 415,000 | 1,565 |
| 1991-02-22 | 663 | 663 | 626 | 629 | 661,000 | 1,572.50 |
| 1991-02-21 | 625 | 670 | 625 | 653 | 836,000 | 1,632.50 |
| 1991-02-20 | 634 | 643 | 628 | 635 | 634,000 | 1,587.50 |
| 1991-02-19 | 629 | 655 | 629 | 634 | 585,000 | 1,585 |
| 1991-02-18 | 608 | 635 | 608 | 624 | 592,000 | 1,560 |
| 1991-02-15 | 611 | 611 | 600 | 608 | 307,000 | 1,520 |
| 1991-02-14 | 595 | 623 | 595 | 611 | 651,000 | 1,527.50 |
| 1991-02-13 | 595 | 598 | 589 | 595 | 520,000 | 1,487.50 |
| 1991-02-12 | 573 | 595 | 567 | 595 | 521,000 | 1,487.50 |
| 1991-02-08 | 540 | 564 | 535 | 563 | 482,000 | 1,407.50 |
| 1991-02-07 | 540 | 548 | 538 | 539 | 154,000 | 1,347.50 |
| 1991-02-06 | 535 | 570 | 530 | 530 | 419,000 | 1,325 |
| 1991-02-05 | 520 | 525 | 510 | 525 | 68,000 | 1,312.50 |
| 1991-02-04 | 510 | 510 | 505 | 510 | 76,000 | 1,275 |
| 1991-02-01 | 506 | 509 | 505 | 505 | 78,000 | 1,262.50 |
| 1991-01-31 | 520 | 520 | 505 | 505 | 118,000 | 1,262.50 |
| 1991-01-30 | 515 | 515 | 505 | 505 | 104,000 | 1,262.50 |
| 1991-01-29 | 520 | 520 | 510 | 515 | 50,000 | 1,287.50 |
| 1991-01-28 | 520 | 520 | 508 | 510 | 45,000 | 1,275 |
| 1991-01-25 | 514 | 515 | 501 | 501 | 334,000 | 1,252.50 |
| 1991-01-24 | 520 | 520 | 511 | 511 | 188,000 | 1,277.50 |
| 1991-01-23 | 521 | 521 | 514 | 514 | 175,000 | 1,285 |
| 1991-01-22 | 535 | 535 | 524 | 524 | 168,000 | 1,310 |
| 1991-01-21 | 520 | 530 | 520 | 525 | 102,000 | 1,312.50 |
| 1991-01-18 | 565 | 566 | 534 | 549 | 266,000 | 1,372.50 |
| 1991-01-17 | 500 | 555 | 488 | 555 | 306,000 | 1,387.50 |
| 1991-01-16 | 519 | 519 | 505 | 505 | 128,000 | 1,262.50 |
| 1991-01-14 | 525 | 529 | 524 | 525 | 146,000 | 1,312.50 |
| 1991-01-11 | 523 | 540 | 522 | 525 | 106,000 | 1,312.50 |
| 1991-01-10 | 526 | 530 | 521 | 522 | 80,000 | 1,305 |
| 1991-01-09 | 530 | 541 | 520 | 531 | 85,000 | 1,327.50 |
| 1991-01-08 | 552 | 552 | 518 | 521 | 241,000 | 1,302.50 |
| 1991-01-07 | 561 | 561 | 550 | 550 | 70,000 | 1,375 |
| 1991-01-04 | 555 | 555 | 540 | 541 | 151,000 | 1,352.50 |
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