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
1992-12-30640651636651162,0001,627.50
1992-12-29638645635640215,0001,600
1992-12-28650651640640149,0001,600
1992-12-25660660650650205,0001,625
1992-12-24655656650650244,0001,625
1992-12-22660665650652474,0001,630
1992-12-21670674663663241,0001,657.50
1992-12-18662667658658447,0001,645
1992-12-17662668659661270,0001,652.50
1992-12-16670673658659714,0001,647.50
1992-12-15668668657661308,0001,652.50
1992-12-14668668660668156,0001,670
1992-12-11675676662666759,0001,665
1992-12-10676680669676562,0001,690
1992-12-09665672663666522,0001,665
1992-12-08671675662667511,0001,667.50
1992-12-07689689665674683,0001,685
1992-12-047017176906912,638,0001,727.50
1992-12-036657156657004,234,0001,750
1992-12-02640645640643168,0001,607.50
1992-12-01643650640643230,0001,607.50
1992-11-30636645636645129,0001,612.50
1992-11-27642647635644402,0001,610
1992-11-26636646636639410,0001,597.50
1992-11-25658658640650213,0001,625
1992-11-2465565765065682,0001,640
1992-11-20650657632651291,0001,627.50
1992-11-19661661646650283,0001,625
1992-11-18624660620656435,0001,640
1992-11-1760561560061597,0001,537.50
1992-11-16611615600610107,0001,525
1992-11-13600608596608404,0001,520
1992-11-12605605593596445,0001,490
1992-11-11615617605605296,0001,512.50
1992-11-10617618606617297,0001,542.50
1992-11-09633633620623243,0001,557.50
1992-11-06651653633633341,0001,582.50
1992-11-05651661651652198,0001,630
1992-11-04650670650670128,0001,675
1992-11-0266166165065587,0001,637.50
1992-10-30671678660660200,0001,650
1992-10-29677680671673104,0001,682.50
1992-10-28675690675687179,0001,717.50
1992-10-27672682671680228,0001,700
1992-10-26675676671671202,0001,677.50
1992-10-23677680676676166,0001,690
1992-10-2267868367668284,0001,705
1992-10-21680683675683125,0001,707.50
1992-10-20680685675680169,0001,700
1992-10-1968968967468980,0001,722.50
1992-10-16683690680681111,0001,702.50
1992-10-15689691680682110,0001,705
1992-10-14697700689691150,0001,727.50
1992-10-13691697681690120,0001,725
1992-10-12690692680690134,0001,725
1992-10-09699699675681114,0001,702.50
1992-10-08690693680680195,0001,700
1992-10-07695713682700159,0001,750
1992-10-06670690670681127,0001,702.50
1992-10-05680680670680135,0001,700
1992-10-02671689665671209,0001,677.50
1992-10-01690690659661555,0001,652.50
1992-09-30693695680680344,0001,700
1992-09-29700708690695205,0001,737.50
1992-09-28720720705708207,0001,770
1992-09-25730732701710376,0001,775
1992-09-24721730715718262,0001,795
1992-09-22720730710721154,0001,802.50
1992-09-21741750721721103,0001,802.50
1992-09-18730731701731344,0001,827.50
1992-09-17734735723730349,0001,825
1992-09-16750755732740248,0001,850
1992-09-14763769751757333,0001,892.50
1992-09-11780790770773521,0001,932.50
1992-09-10800808790790639,0001,975
1992-09-09772789772788425,0001,970
1992-09-08790810780781692,0001,952.50
1992-09-07795800790795266,0001,987.50
1992-09-04806820781790620,0001,975
1992-09-03800818776805888,0002,012.50
1992-09-02790823790800759,0002,000
1992-09-018508517977974,380,0001,992.50
1992-08-317798207618201,557,0002,050
1992-08-287447907447801,716,0001,950
1992-08-277507607367541,577,0001,885
1992-08-26693734693721740,0001,802.50
1992-08-25702735700702644,0001,755
1992-08-247107486997121,612,0001,780
1992-08-216537006457001,068,0001,750
1992-08-20598655593623838,0001,557.50
1992-08-19588600572600440,0001,500
1992-08-18596598576578700,0001,445
1992-08-17610625595595715,0001,487.50
1992-08-145555935525931,539,0001,482.50
1992-08-13555580542565687,0001,412.50
1992-08-125615695415451,231,0001,362.50
1992-08-11585590561565737,0001,412.50
1992-08-105965965605751,108,0001,437.50
1992-08-076416416066151,272,0001,537.50
1992-08-066816906456501,659,0001,625
1992-08-056866946756771,036,0001,692.50
1992-08-04703710695695619,0001,737.50
1992-08-03712718711713276,0001,782.50
1992-07-31703721701718535,0001,795
1992-07-307057196876931,280,0001,732.50
1992-07-297467516947001,980,0001,750
1992-07-28739746737741726,0001,852.50
1992-07-277797867427491,037,0001,872.50
1992-07-24773773760769687,0001,922.50
1992-07-237537887527731,464,0001,932.50
1992-07-227717757567631,180,0001,907.50
1992-07-21762790762774591,0001,935
1992-07-20781785772772789,0001,930
1992-07-17817819789801855,0002,002.50
1992-07-16827827816816589,0002,040
1992-07-15815836813828903,0002,070
1992-07-14823828811812684,0002,030
1992-07-13824829812825480,0002,062.50
1992-07-10839845815816459,0002,040
1992-07-098468508368361,488,0002,090
1992-07-08809839807836693,0002,090
1992-07-07820824812815414,0002,037.50
1992-07-06836839811811475,0002,027.50
1992-07-038378548218461,675,0002,115
1992-07-028298458088392,082,0002,097.50
1992-07-017808317758291,830,0002,072.50
1992-06-30773797770780953,0001,950
1992-06-297787857577631,422,0001,907.50
1992-06-268248247837881,217,0001,970
1992-06-258108167808162,807,0002,040
1992-06-248648667988043,561,0002,010
1992-06-238558678498542,490,0002,135
1992-06-228959008548583,156,0002,145
1992-06-198989018708915,171,0002,227.50
1992-06-188608898538784,356,0002,195
1992-06-178899008578704,784,0002,175
1992-06-1688491587389812,338,0002,245
1992-06-158858948748743,445,0002,185
1992-06-129099138858908,022,0002,225
1992-06-1186690586690412,440,0002,260
1992-06-108638838618685,945,0002,170
1992-06-098308668308662,460,0002,165
1992-06-088378408278371,221,0002,092.50
1992-06-058508608458471,210,0002,117.50
1992-06-048708738568564,169,0002,140
1992-06-038378638378612,533,0002,152.50
1992-06-02846853837837862,0002,092.50
1992-06-018608658408431,324,0002,107.50
1992-05-298648708518512,274,0002,127.50
1992-05-288478628328592,675,0002,147.50
1992-05-278608618358414,104,0002,102.50
1992-05-268558798508607,806,0002,150
1992-05-258348538348524,061,0002,130
1992-05-228178398118351,887,0002,087.50
1992-05-218168408128351,298,0002,087.50
1992-05-208428498158351,795,0002,087.50
1992-05-198438558378503,086,0002,125
1992-05-188228408158361,894,0002,090
1992-05-158338468008022,640,0002,005
1992-05-148668708518533,719,0002,132.50
1992-05-1384087683985611,275,0002,140
1992-05-128468478288394,131,0002,097.50
1992-05-118388508348476,895,0002,117.50
1992-05-0880084279084010,095,0002,100
1992-05-077878007807992,801,0001,997.50
1992-05-067848087847925,817,0001,980
1992-05-017607867607842,796,0001,960
1992-04-307907907677702,361,0001,925
1992-04-2876880376379110,421,0001,977.50
1992-04-277557717557712,115,0001,927.50
1992-04-247747777607656,513,0001,912.50
1992-04-237587687467648,930,0001,910
1992-04-227467577287516,373,0001,877.50
1992-04-217207527037263,818,0001,815
1992-04-207357407127173,534,0001,792.50
1992-04-1773575873174411,918,0001,860
1992-04-167047436947284,819,0001,820
1992-04-156696946666942,106,0001,735
1992-04-14610660610659472,0001,647.50
1992-04-13650650620640389,0001,600
1992-04-10630650622650453,0001,625
1992-04-09596631596610477,0001,525
1992-04-08611614591605869,0001,512.50
1992-04-07650654620621471,0001,552.50
1992-04-06661670651660289,0001,650
1992-04-03652660630660475,0001,650
1992-04-02640655601645898,0001,612.50
1992-04-016796866416411,777,0001,602.50
1992-03-31700705681686631,0001,715
1992-03-30691703689691689,0001,727.50
1992-03-277107236957091,258,0001,772.50
1992-03-267017226907201,131,0001,800
1992-03-25675700672686620,0001,715
1992-03-24676685675680516,0001,700
1992-03-23686700676687490,0001,717.50
1992-03-19682700675690960,0001,725
1992-03-186956996726721,298,0001,680
1992-03-177127246806992,073,0001,747.50
1992-03-16731739716716971,0001,790
1992-03-137307537307363,640,0001,840
1992-03-127267367257342,012,0001,835
1992-03-117307457207365,949,0001,840
1992-03-10695710695710582,0001,775
1992-03-09710719691705667,0001,762.50
1992-03-067287307067061,303,0001,765
1992-03-056987386987214,531,0001,802.50
1992-03-04690709690699653,0001,747.50
1992-03-037207296866861,404,0001,715
1992-03-027087387057202,848,0001,800
1992-02-286887166867102,518,0001,775
1992-02-276836966796951,015,0001,737.50
1992-02-26652689652683626,0001,707.50
1992-02-25660668655660438,0001,650
1992-02-24671679663663335,0001,657.50
1992-02-21685688665671680,0001,677.50
1992-02-20662685660685615,0001,712.50
1992-02-19656680656659421,0001,647.50
1992-02-18670687661669782,0001,672.50
1992-02-17652675652666762,0001,665
1992-02-146906956506701,631,0001,675
1992-02-137187326956953,032,0001,737.50
1992-02-127177347057233,864,0001,807.50
1992-02-106977236877201,360,0001,800
1992-02-077167326957004,240,0001,750
1992-02-066607066607061,788,0001,765
1992-02-056957016686701,357,0001,675
1992-02-046597056416912,023,0001,727.50
1992-02-03655659640650271,0001,625
1992-01-316606686406481,021,0001,620
1992-01-306186596126471,049,0001,617.50
1992-01-29597610587609157,0001,522.50
1992-01-28590595585587269,0001,467.50
1992-01-27591592585585238,0001,462.50
1992-01-24580590575585161,0001,462.50
1992-01-23560584556570120,0001,425
1992-01-22540570540560112,0001,400
1992-01-21551560538538226,0001,345
1992-01-20557565550551179,0001,377.50
1992-01-17570575551551257,0001,377.50
1992-01-16595595568575191,0001,437.50
1992-01-14585589581585122,0001,462.50
1992-01-1359059058058590,0001,462.50
1992-01-10605605590590117,0001,475
1992-01-0961161560060070,0001,500
1992-01-0861761860060197,0001,502.50
1992-01-0762562561661693,0001,540
1992-01-0662962961161632,0001,540

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