2264 森永乳業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 503 | 503 | 499 | 503 | 82,000 | 1,257.50 |
| 1993-12-29 | 510 | 510 | 485 | 488 | 172,000 | 1,220 |
| 1993-12-28 | 488 | 500 | 485 | 500 | 99,000 | 1,250 |
| 1993-12-27 | 490 | 493 | 480 | 493 | 139,000 | 1,232.50 |
| 1993-12-24 | 504 | 504 | 495 | 495 | 170,000 | 1,237.50 |
| 1993-12-22 | 511 | 511 | 501 | 505 | 142,000 | 1,262.50 |
| 1993-12-21 | 514 | 515 | 501 | 501 | 121,000 | 1,252.50 |
| 1993-12-20 | 520 | 520 | 508 | 508 | 182,000 | 1,270 |
| 1993-12-17 | 520 | 520 | 513 | 515 | 121,000 | 1,287.50 |
| 1993-12-16 | 516 | 522 | 511 | 511 | 164,000 | 1,277.50 |
| 1993-12-15 | 510 | 515 | 510 | 513 | 82,000 | 1,282.50 |
| 1993-12-14 | 518 | 518 | 515 | 515 | 76,000 | 1,287.50 |
| 1993-12-13 | 510 | 520 | 510 | 518 | 60,000 | 1,295 |
| 1993-12-10 | 516 | 525 | 505 | 510 | 289,000 | 1,275 |
| 1993-12-09 | 500 | 515 | 500 | 500 | 285,000 | 1,250 |
| 1993-12-08 | 503 | 509 | 493 | 493 | 219,000 | 1,232.50 |
| 1993-12-07 | 498 | 506 | 495 | 506 | 139,000 | 1,265 |
| 1993-12-06 | 516 | 526 | 498 | 498 | 186,000 | 1,245 |
| 1993-12-03 | 539 | 540 | 514 | 514 | 303,000 | 1,285 |
| 1993-12-02 | 520 | 540 | 515 | 538 | 442,000 | 1,345 |
| 1993-12-01 | 480 | 533 | 480 | 519 | 554,000 | 1,297.50 |
| 1993-11-30 | 479 | 485 | 466 | 485 | 728,000 | 1,212.50 |
| 1993-11-29 | 486 | 491 | 445 | 456 | 488,000 | 1,140 |
| 1993-11-26 | 527 | 532 | 521 | 521 | 664,000 | 1,302.50 |
| 1993-11-25 | 534 | 538 | 530 | 530 | 270,000 | 1,325 |
| 1993-11-24 | 541 | 545 | 532 | 532 | 333,000 | 1,330 |
| 1993-11-22 | 560 | 565 | 545 | 546 | 309,000 | 1,365 |
| 1993-11-19 | 573 | 578 | 570 | 570 | 114,000 | 1,425 |
| 1993-11-18 | 567 | 577 | 567 | 577 | 109,000 | 1,442.50 |
| 1993-11-17 | 579 | 580 | 569 | 575 | 130,000 | 1,437.50 |
| 1993-11-16 | 570 | 580 | 567 | 579 | 173,000 | 1,447.50 |
| 1993-11-15 | 576 | 577 | 570 | 570 | 220,000 | 1,425 |
| 1993-11-12 | 561 | 574 | 561 | 574 | 341,000 | 1,435 |
| 1993-11-11 | 567 | 574 | 561 | 561 | 259,000 | 1,402.50 |
| 1993-11-10 | 570 | 575 | 556 | 567 | 367,000 | 1,417.50 |
| 1993-11-09 | 590 | 590 | 575 | 580 | 186,000 | 1,450 |
| 1993-11-08 | 580 | 594 | 577 | 593 | 222,000 | 1,482.50 |
| 1993-11-05 | 582 | 587 | 575 | 580 | 441,000 | 1,450 |
| 1993-11-04 | 603 | 605 | 582 | 582 | 300,000 | 1,455 |
| 1993-11-02 | 609 | 609 | 605 | 605 | 186,000 | 1,512.50 |
| 1993-11-01 | 619 | 619 | 603 | 609 | 173,000 | 1,522.50 |
| 1993-10-29 | 609 | 612 | 601 | 601 | 214,000 | 1,502.50 |
| 1993-10-28 | 610 | 613 | 600 | 600 | 278,000 | 1,500 |
| 1993-10-27 | 601 | 614 | 600 | 614 | 322,000 | 1,535 |
| 1993-10-26 | 609 | 616 | 600 | 608 | 271,000 | 1,520 |
| 1993-10-25 | 623 | 623 | 612 | 612 | 244,000 | 1,530 |
| 1993-10-22 | 619 | 624 | 612 | 624 | 251,000 | 1,560 |
| 1993-10-21 | 614 | 624 | 614 | 616 | 146,000 | 1,540 |
| 1993-10-20 | 622 | 629 | 617 | 628 | 281,000 | 1,570 |
| 1993-10-19 | 616 | 619 | 612 | 612 | 175,000 | 1,530 |
| 1993-10-18 | 627 | 627 | 616 | 616 | 151,000 | 1,540 |
| 1993-10-15 | 613 | 617 | 609 | 617 | 555,000 | 1,542.50 |
| 1993-10-14 | 618 | 619 | 609 | 617 | 338,000 | 1,542.50 |
| 1993-10-13 | 626 | 626 | 620 | 620 | 181,000 | 1,550 |
| 1993-10-12 | 634 | 634 | 621 | 629 | 407,000 | 1,572.50 |
| 1993-10-08 | 617 | 617 | 612 | 614 | 293,000 | 1,535 |
| 1993-10-07 | 614 | 619 | 610 | 615 | 334,000 | 1,537.50 |
| 1993-10-06 | 608 | 614 | 607 | 614 | 244,000 | 1,535 |
| 1993-10-05 | 606 | 615 | 605 | 610 | 339,000 | 1,525 |
| 1993-10-04 | 612 | 612 | 603 | 605 | 385,000 | 1,512.50 |
| 1993-10-01 | 599 | 615 | 598 | 613 | 725,000 | 1,532.50 |
| 1993-09-30 | 609 | 612 | 598 | 598 | 824,000 | 1,495 |
| 1993-09-29 | 625 | 630 | 608 | 608 | 722,000 | 1,520 |
| 1993-09-28 | 637 | 644 | 627 | 627 | 769,000 | 1,567.50 |
| 1993-09-27 | 636 | 640 | 636 | 637 | 257,000 | 1,592.50 |
| 1993-09-24 | 647 | 649 | 636 | 636 | 380,000 | 1,590 |
| 1993-09-22 | 651 | 651 | 640 | 641 | 200,000 | 1,602.50 |
| 1993-09-21 | 659 | 659 | 656 | 659 | 90,000 | 1,647.50 |
| 1993-09-20 | 666 | 666 | 656 | 659 | 266,000 | 1,647.50 |
| 1993-09-17 | 665 | 665 | 656 | 656 | 151,000 | 1,640 |
| 1993-09-16 | 670 | 670 | 665 | 665 | 170,000 | 1,662.50 |
| 1993-09-14 | 667 | 675 | 666 | 666 | 541,000 | 1,665 |
| 1993-09-13 | 660 | 664 | 658 | 663 | 205,000 | 1,657.50 |
| 1993-09-10 | 661 | 661 | 651 | 656 | 230,000 | 1,640 |
| 1993-09-09 | 655 | 655 | 650 | 655 | 154,000 | 1,637.50 |
| 1993-09-08 | 656 | 656 | 651 | 655 | 111,000 | 1,637.50 |
| 1993-09-07 | 656 | 659 | 654 | 658 | 105,000 | 1,645 |
| 1993-09-06 | 658 | 659 | 650 | 654 | 545,000 | 1,635 |
| 1993-09-03 | 653 | 658 | 650 | 650 | 226,000 | 1,625 |
| 1993-09-02 | 650 | 655 | 646 | 650 | 146,000 | 1,625 |
| 1993-09-01 | 651 | 652 | 650 | 650 | 97,000 | 1,625 |
| 1993-08-31 | 650 | 650 | 645 | 645 | 122,000 | 1,612.50 |
| 1993-08-30 | 659 | 659 | 650 | 652 | 108,000 | 1,630 |
| 1993-08-27 | 643 | 652 | 642 | 652 | 247,000 | 1,630 |
| 1993-08-26 | 646 | 646 | 642 | 643 | 200,000 | 1,607.50 |
| 1993-08-25 | 650 | 650 | 643 | 646 | 112,000 | 1,615 |
| 1993-08-24 | 647 | 650 | 645 | 646 | 65,000 | 1,615 |
| 1993-08-23 | 655 | 655 | 648 | 654 | 48,000 | 1,635 |
| 1993-08-20 | 664 | 664 | 647 | 648 | 111,000 | 1,620 |
| 1993-08-19 | 667 | 667 | 650 | 650 | 199,000 | 1,625 |
| 1993-08-18 | 665 | 667 | 660 | 665 | 289,000 | 1,662.50 |
| 1993-08-17 | 658 | 664 | 652 | 664 | 246,000 | 1,660 |
| 1993-08-16 | 650 | 652 | 648 | 648 | 51,000 | 1,620 |
| 1993-08-13 | 657 | 660 | 646 | 652 | 240,000 | 1,630 |
| 1993-08-12 | 650 | 653 | 642 | 653 | 131,000 | 1,632.50 |
| 1993-08-11 | 636 | 650 | 636 | 650 | 233,000 | 1,625 |
| 1993-08-10 | 640 | 645 | 640 | 640 | 163,000 | 1,600 |
| 1993-08-09 | 631 | 645 | 631 | 635 | 85,000 | 1,587.50 |
| 1993-08-06 | 636 | 645 | 635 | 635 | 85,000 | 1,587.50 |
| 1993-08-05 | 640 | 645 | 636 | 636 | 114,000 | 1,590 |
| 1993-08-04 | 638 | 644 | 635 | 640 | 102,000 | 1,600 |
| 1993-08-03 | 642 | 645 | 641 | 642 | 70,000 | 1,605 |
| 1993-08-02 | 648 | 648 | 640 | 642 | 67,000 | 1,605 |
| 1993-07-30 | 650 | 655 | 645 | 648 | 225,000 | 1,620 |
| 1993-07-29 | 633 | 650 | 633 | 650 | 93,000 | 1,625 |
| 1993-07-28 | 640 | 640 | 632 | 640 | 65,000 | 1,600 |
| 1993-07-27 | 640 | 645 | 630 | 640 | 96,000 | 1,600 |
| 1993-07-26 | 635 | 641 | 635 | 640 | 27,000 | 1,600 |
| 1993-07-23 | 651 | 651 | 635 | 635 | 147,000 | 1,587.50 |
| 1993-07-22 | 644 | 657 | 644 | 650 | 99,000 | 1,625 |
| 1993-07-21 | 657 | 657 | 645 | 650 | 118,000 | 1,625 |
| 1993-07-20 | 655 | 658 | 646 | 657 | 140,000 | 1,642.50 |
| 1993-07-19 | 660 | 660 | 645 | 645 | 94,000 | 1,612.50 |
| 1993-07-16 | 645 | 650 | 640 | 650 | 140,000 | 1,625 |
| 1993-07-15 | 645 | 650 | 645 | 645 | 98,000 | 1,612.50 |
| 1993-07-14 | 650 | 650 | 643 | 643 | 218,000 | 1,607.50 |
| 1993-07-13 | 640 | 655 | 640 | 643 | 170,000 | 1,607.50 |
| 1993-07-12 | 649 | 649 | 640 | 640 | 63,000 | 1,600 |
| 1993-07-09 | 637 | 655 | 637 | 650 | 216,000 | 1,625 |
| 1993-07-08 | 636 | 640 | 633 | 640 | 197,000 | 1,600 |
| 1993-07-07 | 632 | 640 | 625 | 633 | 378,000 | 1,582.50 |
| 1993-07-06 | 622 | 630 | 622 | 622 | 393,000 | 1,555 |
| 1993-07-05 | 630 | 638 | 624 | 625 | 254,000 | 1,562.50 |
| 1993-07-02 | 645 | 650 | 635 | 640 | 188,000 | 1,600 |
| 1993-07-01 | 640 | 650 | 640 | 644 | 44,000 | 1,610 |
| 1993-06-30 | 650 | 650 | 636 | 640 | 154,000 | 1,600 |
| 1993-06-29 | 669 | 669 | 652 | 652 | 124,000 | 1,630 |
| 1993-06-28 | 656 | 660 | 655 | 659 | 203,000 | 1,647.50 |
| 1993-06-25 | 660 | 660 | 640 | 650 | 119,000 | 1,625 |
| 1993-06-24 | 645 | 650 | 636 | 650 | 144,000 | 1,625 |
| 1993-06-23 | 641 | 645 | 631 | 635 | 202,000 | 1,587.50 |
| 1993-06-22 | 622 | 642 | 620 | 631 | 278,000 | 1,577.50 |
| 1993-06-21 | 650 | 653 | 611 | 620 | 344,000 | 1,550 |
| 1993-06-18 | 670 | 670 | 660 | 665 | 321,000 | 1,662.50 |
| 1993-06-17 | 664 | 665 | 653 | 660 | 220,000 | 1,650 |
| 1993-06-16 | 670 | 670 | 651 | 666 | 411,000 | 1,665 |
| 1993-06-15 | 690 | 690 | 650 | 680 | 331,000 | 1,700 |
| 1993-06-14 | 696 | 705 | 693 | 694 | 210,000 | 1,735 |
| 1993-06-11 | 699 | 700 | 695 | 695 | 275,000 | 1,737.50 |
| 1993-06-10 | 711 | 715 | 696 | 699 | 285,000 | 1,747.50 |
| 1993-06-08 | 724 | 724 | 711 | 711 | 381,000 | 1,777.50 |
| 1993-06-07 | 725 | 725 | 715 | 725 | 481,000 | 1,812.50 |
| 1993-06-04 | 720 | 726 | 718 | 722 | 688,000 | 1,805 |
| 1993-06-03 | 723 | 723 | 712 | 718 | 890,000 | 1,795 |
| 1993-06-02 | 731 | 732 | 718 | 722 | 1,129,000 | 1,805 |
| 1993-06-01 | 723 | 734 | 718 | 734 | 4,270,000 | 1,835 |
| 1993-05-31 | 715 | 730 | 715 | 720 | 3,329,000 | 1,800 |
| 1993-05-28 | 695 | 707 | 690 | 705 | 965,000 | 1,762.50 |
| 1993-05-27 | 690 | 695 | 686 | 695 | 518,000 | 1,737.50 |
| 1993-05-26 | 695 | 695 | 685 | 690 | 458,000 | 1,725 |
| 1993-05-25 | 690 | 695 | 690 | 695 | 446,000 | 1,737.50 |
| 1993-05-24 | 686 | 694 | 683 | 694 | 308,000 | 1,735 |
| 1993-05-21 | 690 | 690 | 685 | 689 | 307,000 | 1,722.50 |
| 1993-05-20 | 695 | 695 | 683 | 690 | 281,000 | 1,725 |
| 1993-05-19 | 682 | 690 | 681 | 688 | 204,000 | 1,720 |
| 1993-05-18 | 693 | 697 | 682 | 682 | 335,000 | 1,705 |
| 1993-05-17 | 691 | 696 | 690 | 693 | 508,000 | 1,732.50 |
| 1993-05-14 | 693 | 693 | 684 | 686 | 385,000 | 1,715 |
| 1993-05-13 | 684 | 690 | 682 | 685 | 504,000 | 1,712.50 |
| 1993-05-12 | 690 | 690 | 682 | 684 | 503,000 | 1,710 |
| 1993-05-11 | 693 | 693 | 682 | 684 | 561,000 | 1,710 |
| 1993-05-10 | 681 | 695 | 681 | 685 | 410,000 | 1,712.50 |
| 1993-05-07 | 690 | 690 | 675 | 680 | 341,000 | 1,700 |
| 1993-05-06 | 694 | 694 | 680 | 690 | 340,000 | 1,725 |
| 1993-04-30 | 681 | 684 | 672 | 684 | 383,000 | 1,710 |
| 1993-04-28 | 675 | 694 | 670 | 670 | 324,000 | 1,675 |
| 1993-04-27 | 664 | 675 | 660 | 669 | 460,000 | 1,672.50 |
| 1993-04-26 | 653 | 663 | 653 | 654 | 174,000 | 1,635 |
| 1993-04-23 | 660 | 663 | 650 | 651 | 265,000 | 1,627.50 |
| 1993-04-22 | 669 | 674 | 662 | 663 | 178,000 | 1,657.50 |
| 1993-04-21 | 688 | 688 | 666 | 670 | 128,000 | 1,675 |
| 1993-04-20 | 685 | 692 | 670 | 680 | 312,000 | 1,700 |
| 1993-04-19 | 698 | 698 | 687 | 689 | 391,000 | 1,722.50 |
| 1993-04-16 | 699 | 714 | 686 | 697 | 1,847,000 | 1,742.50 |
| 1993-04-15 | 715 | 717 | 685 | 689 | 4,438,000 | 1,722.50 |
| 1993-04-14 | 683 | 699 | 683 | 683 | 1,063,000 | 1,707.50 |
| 1993-04-13 | 675 | 688 | 673 | 680 | 712,000 | 1,700 |
| 1993-04-12 | 686 | 686 | 670 | 675 | 153,000 | 1,687.50 |
| 1993-04-09 | 695 | 697 | 673 | 686 | 326,000 | 1,715 |
| 1993-04-08 | 696 | 705 | 683 | 695 | 1,006,000 | 1,737.50 |
| 1993-04-07 | 693 | 708 | 683 | 696 | 1,312,000 | 1,740 |
| 1993-04-06 | 700 | 704 | 681 | 685 | 966,000 | 1,712.50 |
| 1993-04-05 | 710 | 712 | 686 | 693 | 927,000 | 1,732.50 |
| 1993-04-02 | 685 | 709 | 672 | 704 | 2,047,000 | 1,760 |
| 1993-04-01 | 688 | 688 | 665 | 676 | 549,000 | 1,690 |
| 1993-03-31 | 696 | 696 | 671 | 678 | 958,000 | 1,695 |
| 1993-03-30 | 692 | 700 | 681 | 686 | 1,566,000 | 1,715 |
| 1993-03-29 | 688 | 702 | 680 | 690 | 2,462,000 | 1,725 |
| 1993-03-26 | 660 | 686 | 655 | 678 | 2,766,000 | 1,695 |
| 1993-03-25 | 635 | 655 | 635 | 652 | 1,460,000 | 1,630 |
| 1993-03-24 | 632 | 637 | 625 | 625 | 456,000 | 1,562.50 |
| 1993-03-23 | 621 | 634 | 621 | 622 | 291,000 | 1,555 |
| 1993-03-22 | 618 | 630 | 615 | 625 | 260,000 | 1,562.50 |
| 1993-03-19 | 631 | 646 | 608 | 620 | 1,969,000 | 1,550 |
| 1993-03-18 | 632 | 646 | 631 | 640 | 442,000 | 1,600 |
| 1993-03-17 | 633 | 637 | 630 | 630 | 258,000 | 1,575 |
| 1993-03-16 | 639 | 639 | 631 | 632 | 256,000 | 1,580 |
| 1993-03-15 | 624 | 634 | 623 | 634 | 336,000 | 1,585 |
| 1993-03-12 | 618 | 628 | 618 | 620 | 586,000 | 1,550 |
| 1993-03-11 | 635 | 635 | 620 | 628 | 419,000 | 1,570 |
| 1993-03-10 | 638 | 643 | 628 | 629 | 522,000 | 1,572.50 |
| 1993-03-09 | 635 | 648 | 631 | 638 | 1,337,000 | 1,595 |
| 1993-03-08 | 626 | 638 | 621 | 629 | 573,000 | 1,572.50 |
| 1993-03-05 | 611 | 616 | 610 | 616 | 265,000 | 1,540 |
| 1993-03-04 | 606 | 619 | 606 | 610 | 247,000 | 1,525 |
| 1993-03-03 | 605 | 613 | 603 | 605 | 498,000 | 1,512.50 |
| 1993-03-02 | 606 | 610 | 606 | 606 | 229,000 | 1,515 |
| 1993-03-01 | 615 | 615 | 605 | 612 | 628,000 | 1,530 |
| 1993-02-26 | 609 | 619 | 609 | 615 | 753,000 | 1,537.50 |
| 1993-02-25 | 615 | 617 | 606 | 609 | 224,000 | 1,522.50 |
| 1993-02-24 | 615 | 616 | 603 | 607 | 467,000 | 1,517.50 |
| 1993-02-23 | 621 | 621 | 616 | 617 | 162,000 | 1,542.50 |
| 1993-02-22 | 628 | 628 | 621 | 623 | 64,000 | 1,557.50 |
| 1993-02-19 | 641 | 641 | 624 | 629 | 169,000 | 1,572.50 |
| 1993-02-18 | 621 | 640 | 620 | 640 | 389,000 | 1,600 |
| 1993-02-17 | 630 | 630 | 621 | 622 | 181,000 | 1,555 |
| 1993-02-16 | 635 | 637 | 631 | 631 | 112,000 | 1,577.50 |
| 1993-02-15 | 635 | 640 | 632 | 635 | 107,000 | 1,587.50 |
| 1993-02-12 | 648 | 648 | 635 | 635 | 211,000 | 1,587.50 |
| 1993-02-10 | 631 | 641 | 631 | 638 | 228,000 | 1,595 |
| 1993-02-09 | 632 | 637 | 631 | 631 | 199,000 | 1,577.50 |
| 1993-02-08 | 645 | 645 | 631 | 631 | 183,000 | 1,577.50 |
| 1993-02-05 | 639 | 645 | 638 | 642 | 198,000 | 1,605 |
| 1993-02-04 | 648 | 648 | 639 | 639 | 386,000 | 1,597.50 |
| 1993-02-03 | 633 | 655 | 633 | 638 | 459,000 | 1,595 |
| 1993-02-02 | 638 | 638 | 628 | 630 | 241,000 | 1,575 |
| 1993-02-01 | 625 | 638 | 620 | 631 | 141,000 | 1,577.50 |
| 1993-01-29 | 618 | 628 | 618 | 625 | 245,000 | 1,562.50 |
| 1993-01-28 | 607 | 624 | 602 | 620 | 442,000 | 1,550 |
| 1993-01-27 | 613 | 615 | 597 | 597 | 247,000 | 1,492.50 |
| 1993-01-26 | 601 | 615 | 596 | 610 | 262,000 | 1,525 |
| 1993-01-25 | 613 | 613 | 600 | 601 | 144,000 | 1,502.50 |
| 1993-01-22 | 607 | 607 | 603 | 603 | 178,000 | 1,507.50 |
| 1993-01-21 | 613 | 613 | 607 | 607 | 206,000 | 1,517.50 |
| 1993-01-20 | 616 | 619 | 612 | 612 | 223,000 | 1,530 |
| 1993-01-19 | 609 | 619 | 606 | 613 | 314,000 | 1,532.50 |
| 1993-01-18 | 610 | 610 | 605 | 608 | 78,000 | 1,520 |
| 1993-01-14 | 606 | 610 | 604 | 610 | 217,000 | 1,525 |
| 1993-01-13 | 619 | 620 | 612 | 612 | 194,000 | 1,530 |
| 1993-01-12 | 622 | 623 | 618 | 619 | 132,000 | 1,547.50 |
| 1993-01-11 | 632 | 632 | 617 | 623 | 213,000 | 1,557.50 |
| 1993-01-08 | 622 | 626 | 622 | 622 | 149,000 | 1,555 |
| 1993-01-07 | 622 | 635 | 622 | 626 | 163,000 | 1,565 |
| 1993-01-06 | 632 | 632 | 621 | 625 | 205,000 | 1,562.50 |
| 1993-01-05 | 639 | 640 | 632 | 632 | 118,000 | 1,580 |
| 1993-01-04 | 650 | 650 | 639 | 640 | 60,000 | 1,600 |
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