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