2264 森永乳業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	640	651	636	651	162,000	1,627.50
1992-12-29	638	645	635	640	215,000	1,600
1992-12-28	650	651	640	640	149,000	1,600
1992-12-25	660	660	650	650	205,000	1,625
1992-12-24	655	656	650	650	244,000	1,625
1992-12-22	660	665	650	652	474,000	1,630
1992-12-21	670	674	663	663	241,000	1,657.50
1992-12-18	662	667	658	658	447,000	1,645
1992-12-17	662	668	659	661	270,000	1,652.50
1992-12-16	670	673	658	659	714,000	1,647.50
1992-12-15	668	668	657	661	308,000	1,652.50
1992-12-14	668	668	660	668	156,000	1,670
1992-12-11	675	676	662	666	759,000	1,665
1992-12-10	676	680	669	676	562,000	1,690
1992-12-09	665	672	663	666	522,000	1,665
1992-12-08	671	675	662	667	511,000	1,667.50
1992-12-07	689	689	665	674	683,000	1,685
1992-12-04	701	717	690	691	2,638,000	1,727.50
1992-12-03	665	715	665	700	4,234,000	1,750
1992-12-02	640	645	640	643	168,000	1,607.50
1992-12-01	643	650	640	643	230,000	1,607.50
1992-11-30	636	645	636	645	129,000	1,612.50
1992-11-27	642	647	635	644	402,000	1,610
1992-11-26	636	646	636	639	410,000	1,597.50
1992-11-25	658	658	640	650	213,000	1,625
1992-11-24	655	657	650	656	82,000	1,640
1992-11-20	650	657	632	651	291,000	1,627.50
1992-11-19	661	661	646	650	283,000	1,625
1992-11-18	624	660	620	656	435,000	1,640
1992-11-17	605	615	600	615	97,000	1,537.50
1992-11-16	611	615	600	610	107,000	1,525
1992-11-13	600	608	596	608	404,000	1,520
1992-11-12	605	605	593	596	445,000	1,490
1992-11-11	615	617	605	605	296,000	1,512.50
1992-11-10	617	618	606	617	297,000	1,542.50
1992-11-09	633	633	620	623	243,000	1,557.50
1992-11-06	651	653	633	633	341,000	1,582.50
1992-11-05	651	661	651	652	198,000	1,630
1992-11-04	650	670	650	670	128,000	1,675
1992-11-02	661	661	650	655	87,000	1,637.50
1992-10-30	671	678	660	660	200,000	1,650
1992-10-29	677	680	671	673	104,000	1,682.50
1992-10-28	675	690	675	687	179,000	1,717.50
1992-10-27	672	682	671	680	228,000	1,700
1992-10-26	675	676	671	671	202,000	1,677.50
1992-10-23	677	680	676	676	166,000	1,690
1992-10-22	678	683	676	682	84,000	1,705
1992-10-21	680	683	675	683	125,000	1,707.50
1992-10-20	680	685	675	680	169,000	1,700
1992-10-19	689	689	674	689	80,000	1,722.50
1992-10-16	683	690	680	681	111,000	1,702.50
1992-10-15	689	691	680	682	110,000	1,705
1992-10-14	697	700	689	691	150,000	1,727.50
1992-10-13	691	697	681	690	120,000	1,725
1992-10-12	690	692	680	690	134,000	1,725
1992-10-09	699	699	675	681	114,000	1,702.50
1992-10-08	690	693	680	680	195,000	1,700
1992-10-07	695	713	682	700	159,000	1,750
1992-10-06	670	690	670	681	127,000	1,702.50
1992-10-05	680	680	670	680	135,000	1,700
1992-10-02	671	689	665	671	209,000	1,677.50
1992-10-01	690	690	659	661	555,000	1,652.50
1992-09-30	693	695	680	680	344,000	1,700
1992-09-29	700	708	690	695	205,000	1,737.50
1992-09-28	720	720	705	708	207,000	1,770
1992-09-25	730	732	701	710	376,000	1,775
1992-09-24	721	730	715	718	262,000	1,795
1992-09-22	720	730	710	721	154,000	1,802.50
1992-09-21	741	750	721	721	103,000	1,802.50
1992-09-18	730	731	701	731	344,000	1,827.50
1992-09-17	734	735	723	730	349,000	1,825
1992-09-16	750	755	732	740	248,000	1,850
1992-09-14	763	769	751	757	333,000	1,892.50
1992-09-11	780	790	770	773	521,000	1,932.50
1992-09-10	800	808	790	790	639,000	1,975
1992-09-09	772	789	772	788	425,000	1,970
1992-09-08	790	810	780	781	692,000	1,952.50
1992-09-07	795	800	790	795	266,000	1,987.50
1992-09-04	806	820	781	790	620,000	1,975
1992-09-03	800	818	776	805	888,000	2,012.50
1992-09-02	790	823	790	800	759,000	2,000
1992-09-01	850	851	797	797	4,380,000	1,992.50
1992-08-31	779	820	761	820	1,557,000	2,050
1992-08-28	744	790	744	780	1,716,000	1,950
1992-08-27	750	760	736	754	1,577,000	1,885
1992-08-26	693	734	693	721	740,000	1,802.50
1992-08-25	702	735	700	702	644,000	1,755
1992-08-24	710	748	699	712	1,612,000	1,780
1992-08-21	653	700	645	700	1,068,000	1,750
1992-08-20	598	655	593	623	838,000	1,557.50
1992-08-19	588	600	572	600	440,000	1,500
1992-08-18	596	598	576	578	700,000	1,445
1992-08-17	610	625	595	595	715,000	1,487.50
1992-08-14	555	593	552	593	1,539,000	1,482.50
1992-08-13	555	580	542	565	687,000	1,412.50
1992-08-12	561	569	541	545	1,231,000	1,362.50
1992-08-11	585	590	561	565	737,000	1,412.50
1992-08-10	596	596	560	575	1,108,000	1,437.50
1992-08-07	641	641	606	615	1,272,000	1,537.50
1992-08-06	681	690	645	650	1,659,000	1,625
1992-08-05	686	694	675	677	1,036,000	1,692.50
1992-08-04	703	710	695	695	619,000	1,737.50
1992-08-03	712	718	711	713	276,000	1,782.50
1992-07-31	703	721	701	718	535,000	1,795
1992-07-30	705	719	687	693	1,280,000	1,732.50
1992-07-29	746	751	694	700	1,980,000	1,750
1992-07-28	739	746	737	741	726,000	1,852.50
1992-07-27	779	786	742	749	1,037,000	1,872.50
1992-07-24	773	773	760	769	687,000	1,922.50
1992-07-23	753	788	752	773	1,464,000	1,932.50
1992-07-22	771	775	756	763	1,180,000	1,907.50
1992-07-21	762	790	762	774	591,000	1,935
1992-07-20	781	785	772	772	789,000	1,930
1992-07-17	817	819	789	801	855,000	2,002.50
1992-07-16	827	827	816	816	589,000	2,040
1992-07-15	815	836	813	828	903,000	2,070
1992-07-14	823	828	811	812	684,000	2,030
1992-07-13	824	829	812	825	480,000	2,062.50
1992-07-10	839	845	815	816	459,000	2,040
1992-07-09	846	850	836	836	1,488,000	2,090
1992-07-08	809	839	807	836	693,000	2,090
1992-07-07	820	824	812	815	414,000	2,037.50
1992-07-06	836	839	811	811	475,000	2,027.50
1992-07-03	837	854	821	846	1,675,000	2,115
1992-07-02	829	845	808	839	2,082,000	2,097.50
1992-07-01	780	831	775	829	1,830,000	2,072.50
1992-06-30	773	797	770	780	953,000	1,950
1992-06-29	778	785	757	763	1,422,000	1,907.50
1992-06-26	824	824	783	788	1,217,000	1,970
1992-06-25	810	816	780	816	2,807,000	2,040
1992-06-24	864	866	798	804	3,561,000	2,010
1992-06-23	855	867	849	854	2,490,000	2,135
1992-06-22	895	900	854	858	3,156,000	2,145
1992-06-19	898	901	870	891	5,171,000	2,227.50
1992-06-18	860	889	853	878	4,356,000	2,195
1992-06-17	889	900	857	870	4,784,000	2,175
1992-06-16	884	915	873	898	12,338,000	2,245
1992-06-15	885	894	874	874	3,445,000	2,185
1992-06-12	909	913	885	890	8,022,000	2,225
1992-06-11	866	905	866	904	12,440,000	2,260
1992-06-10	863	883	861	868	5,945,000	2,170
1992-06-09	830	866	830	866	2,460,000	2,165
1992-06-08	837	840	827	837	1,221,000	2,092.50
1992-06-05	850	860	845	847	1,210,000	2,117.50
1992-06-04	870	873	856	856	4,169,000	2,140
1992-06-03	837	863	837	861	2,533,000	2,152.50
1992-06-02	846	853	837	837	862,000	2,092.50
1992-06-01	860	865	840	843	1,324,000	2,107.50
1992-05-29	864	870	851	851	2,274,000	2,127.50
1992-05-28	847	862	832	859	2,675,000	2,147.50
1992-05-27	860	861	835	841	4,104,000	2,102.50
1992-05-26	855	879	850	860	7,806,000	2,150
1992-05-25	834	853	834	852	4,061,000	2,130
1992-05-22	817	839	811	835	1,887,000	2,087.50
1992-05-21	816	840	812	835	1,298,000	2,087.50
1992-05-20	842	849	815	835	1,795,000	2,087.50
1992-05-19	843	855	837	850	3,086,000	2,125
1992-05-18	822	840	815	836	1,894,000	2,090
1992-05-15	833	846	800	802	2,640,000	2,005
1992-05-14	866	870	851	853	3,719,000	2,132.50
1992-05-13	840	876	839	856	11,275,000	2,140
1992-05-12	846	847	828	839	4,131,000	2,097.50
1992-05-11	838	850	834	847	6,895,000	2,117.50
1992-05-08	800	842	790	840	10,095,000	2,100
1992-05-07	787	800	780	799	2,801,000	1,997.50
1992-05-06	784	808	784	792	5,817,000	1,980
1992-05-01	760	786	760	784	2,796,000	1,960
1992-04-30	790	790	767	770	2,361,000	1,925
1992-04-28	768	803	763	791	10,421,000	1,977.50
1992-04-27	755	771	755	771	2,115,000	1,927.50
1992-04-24	774	777	760	765	6,513,000	1,912.50
1992-04-23	758	768	746	764	8,930,000	1,910
1992-04-22	746	757	728	751	6,373,000	1,877.50
1992-04-21	720	752	703	726	3,818,000	1,815
1992-04-20	735	740	712	717	3,534,000	1,792.50
1992-04-17	735	758	731	744	11,918,000	1,860
1992-04-16	704	743	694	728	4,819,000	1,820
1992-04-15	669	694	666	694	2,106,000	1,735
1992-04-14	610	660	610	659	472,000	1,647.50
1992-04-13	650	650	620	640	389,000	1,600
1992-04-10	630	650	622	650	453,000	1,625
1992-04-09	596	631	596	610	477,000	1,525
1992-04-08	611	614	591	605	869,000	1,512.50
1992-04-07	650	654	620	621	471,000	1,552.50
1992-04-06	661	670	651	660	289,000	1,650
1992-04-03	652	660	630	660	475,000	1,650
1992-04-02	640	655	601	645	898,000	1,612.50
1992-04-01	679	686	641	641	1,777,000	1,602.50
1992-03-31	700	705	681	686	631,000	1,715
1992-03-30	691	703	689	691	689,000	1,727.50
1992-03-27	710	723	695	709	1,258,000	1,772.50
1992-03-26	701	722	690	720	1,131,000	1,800
1992-03-25	675	700	672	686	620,000	1,715
1992-03-24	676	685	675	680	516,000	1,700
1992-03-23	686	700	676	687	490,000	1,717.50
1992-03-19	682	700	675	690	960,000	1,725
1992-03-18	695	699	672	672	1,298,000	1,680
1992-03-17	712	724	680	699	2,073,000	1,747.50
1992-03-16	731	739	716	716	971,000	1,790
1992-03-13	730	753	730	736	3,640,000	1,840
1992-03-12	726	736	725	734	2,012,000	1,835
1992-03-11	730	745	720	736	5,949,000	1,840
1992-03-10	695	710	695	710	582,000	1,775
1992-03-09	710	719	691	705	667,000	1,762.50
1992-03-06	728	730	706	706	1,303,000	1,765
1992-03-05	698	738	698	721	4,531,000	1,802.50
1992-03-04	690	709	690	699	653,000	1,747.50
1992-03-03	720	729	686	686	1,404,000	1,715
1992-03-02	708	738	705	720	2,848,000	1,800
1992-02-28	688	716	686	710	2,518,000	1,775
1992-02-27	683	696	679	695	1,015,000	1,737.50
1992-02-26	652	689	652	683	626,000	1,707.50
1992-02-25	660	668	655	660	438,000	1,650
1992-02-24	671	679	663	663	335,000	1,657.50
1992-02-21	685	688	665	671	680,000	1,677.50
1992-02-20	662	685	660	685	615,000	1,712.50
1992-02-19	656	680	656	659	421,000	1,647.50
1992-02-18	670	687	661	669	782,000	1,672.50
1992-02-17	652	675	652	666	762,000	1,665
1992-02-14	690	695	650	670	1,631,000	1,675
1992-02-13	718	732	695	695	3,032,000	1,737.50
1992-02-12	717	734	705	723	3,864,000	1,807.50
1992-02-10	697	723	687	720	1,360,000	1,800
1992-02-07	716	732	695	700	4,240,000	1,750
1992-02-06	660	706	660	706	1,788,000	1,765
1992-02-05	695	701	668	670	1,357,000	1,675
1992-02-04	659	705	641	691	2,023,000	1,727.50
1992-02-03	655	659	640	650	271,000	1,625
1992-01-31	660	668	640	648	1,021,000	1,620
1992-01-30	618	659	612	647	1,049,000	1,617.50
1992-01-29	597	610	587	609	157,000	1,522.50
1992-01-28	590	595	585	587	269,000	1,467.50
1992-01-27	591	592	585	585	238,000	1,462.50
1992-01-24	580	590	575	585	161,000	1,462.50
1992-01-23	560	584	556	570	120,000	1,425
1992-01-22	540	570	540	560	112,000	1,400
1992-01-21	551	560	538	538	226,000	1,345
1992-01-20	557	565	550	551	179,000	1,377.50
1992-01-17	570	575	551	551	257,000	1,377.50
1992-01-16	595	595	568	575	191,000	1,437.50
1992-01-14	585	589	581	585	122,000	1,462.50
1992-01-13	590	590	580	585	90,000	1,462.50
1992-01-10	605	605	590	590	117,000	1,475
1992-01-09	611	615	600	600	70,000	1,500
1992-01-08	617	618	600	601	97,000	1,502.50
1992-01-07	625	625	616	616	93,000	1,540
1992-01-06	629	629	611	616	32,000	1,540

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