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