2264 森永乳業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	543	543	532	543	45,000	1,357.50
1994-12-29	531	539	531	533	54,000	1,332.50
1994-12-28	545	545	532	532	85,000	1,330
1994-12-27	547	547	536	540	47,000	1,350
1994-12-26	549	549	537	548	127,000	1,370
1994-12-22	541	545	534	542	139,000	1,355
1994-12-21	532	539	531	531	110,000	1,327.50
1994-12-20	531	540	530	532	188,000	1,330
1994-12-19	532	535	531	531	185,000	1,327.50
1994-12-16	532	535	531	531	239,000	1,327.50
1994-12-15	532	538	531	535	153,000	1,337.50
1994-12-14	521	531	521	530	203,000	1,325
1994-12-13	522	530	520	530	245,000	1,325
1994-12-12	535	535	528	528	46,000	1,320
1994-12-09	544	547	535	535	601,000	1,337.50
1994-12-08	539	539	534	534	206,000	1,335
1994-12-07	534	536	529	530	143,000	1,325
1994-12-06	536	536	528	533	210,000	1,332.50
1994-12-05	531	540	529	534	54,000	1,335
1994-12-02	529	533	529	529	160,000	1,322.50
1994-12-01	533	533	525	526	369,000	1,315
1994-11-30	528	529	525	526	87,000	1,315
1994-11-29	527	527	522	525	194,000	1,312.50
1994-11-28	529	529	520	527	102,000	1,317.50
1994-11-25	530	530	520	521	248,000	1,302.50
1994-11-24	510	521	510	519	198,000	1,297.50
1994-11-22	515	530	515	530	235,000	1,325
1994-11-21	542	542	515	525	239,000	1,312.50
1994-11-18	545	545	540	540	50,000	1,350
1994-11-17	546	550	543	550	100,000	1,375
1994-11-16	547	547	540	546	53,000	1,365
1994-11-15	552	552	542	544	59,000	1,360
1994-11-14	547	549	540	542	67,000	1,355
1994-11-11	540	557	530	557	253,000	1,392.50
1994-11-10	533	537	530	530	165,000	1,325
1994-11-09	553	555	531	533	182,000	1,332.50
1994-11-08	559	559	555	555	58,000	1,387.50
1994-11-07	571	571	560	560	37,000	1,400
1994-11-04	577	577	570	575	117,000	1,437.50
1994-11-02	570	572	569	571	135,000	1,427.50
1994-11-01	565	570	565	570	53,000	1,425
1994-10-31	570	575	565	575	68,000	1,437.50
1994-10-28	560	560	553	560	143,000	1,400
1994-10-27	570	570	552	552	86,000	1,380
1994-10-26	578	580	572	572	123,000	1,430
1994-10-25	579	580	572	580	108,000	1,450
1994-10-24	580	582	580	580	208,000	1,450
1994-10-21	578	580	578	580	121,000	1,450
1994-10-20	579	582	578	580	162,000	1,450
1994-10-19	580	580	578	578	216,000	1,445
1994-10-18	578	580	578	580	117,000	1,450
1994-10-17	582	582	578	578	109,000	1,445
1994-10-14	579	580	578	578	217,000	1,445
1994-10-13	578	580	571	575	270,000	1,437.50
1994-10-12	575	580	574	580	220,000	1,450
1994-10-11	575	575	571	574	424,000	1,435
1994-10-07	570	572	569	571	153,000	1,427.50
1994-10-06	571	571	567	570	390,000	1,425
1994-10-05	568	572	568	572	183,000	1,430
1994-10-04	570	570	567	568	255,000	1,420
1994-10-03	569	570	568	568	238,000	1,420
1994-09-30	567	570	566	568	277,000	1,420
1994-09-29	570	570	566	566	309,000	1,415
1994-09-28	561	565	560	561	194,000	1,402.50
1994-09-27	556	558	556	556	168,000	1,390
1994-09-26	558	558	556	556	150,000	1,390
1994-09-22	570	570	556	556	208,000	1,390
1994-09-21	552	559	552	555	103,000	1,387.50
1994-09-20	552	555	552	552	131,000	1,380
1994-09-19	552	555	552	552	156,000	1,380
1994-09-16	555	560	553	553	160,000	1,382.50
1994-09-14	557	558	553	553	199,000	1,382.50
1994-09-13	555	559	555	559	299,000	1,397.50
1994-09-12	553	554	552	552	194,000	1,380
1994-09-09	552	559	552	559	246,000	1,397.50
1994-09-08	551	559	551	552	167,000	1,380
1994-09-07	556	563	556	556	145,000	1,390
1994-09-06	565	565	561	563	103,000	1,407.50
1994-09-05	560	566	558	560	154,000	1,400
1994-09-02	561	561	557	558	132,000	1,395
1994-09-01	560	560	555	556	66,000	1,390
1994-08-31	559	561	555	556	58,000	1,390
1994-08-30	557	561	556	561	36,000	1,402.50
1994-08-29	565	565	556	557	35,000	1,392.50
1994-08-26	556	564	555	557	65,000	1,392.50
1994-08-25	573	574	563	566	136,000	1,415
1994-08-24	564	564	556	563	51,000	1,407.50
1994-08-23	556	557	555	556	52,000	1,390
1994-08-22	558	564	555	564	56,000	1,410
1994-08-19	560	568	557	557	124,000	1,392.50
1994-08-18	561	565	560	565	68,000	1,412.50
1994-08-17	557	565	557	560	68,000	1,400
1994-08-16	562	570	561	562	70,000	1,405
1994-08-15	560	570	560	570	38,000	1,425
1994-08-12	569	570	560	560	59,000	1,400
1994-08-11	561	570	561	570	89,000	1,425
1994-08-10	555	570	555	570	248,000	1,425
1994-08-09	569	569	555	555	210,000	1,387.50
1994-08-08	566	574	566	570	129,000	1,425
1994-08-05	572	574	570	574	119,000	1,435
1994-08-04	573	578	572	574	89,000	1,435
1994-08-03	580	580	571	571	147,000	1,427.50
1994-08-02	570	575	570	570	293,000	1,425
1994-08-01	580	580	570	570	182,000	1,425
1994-07-29	579	579	569	570	139,000	1,425
1994-07-28	565	573	565	570	295,000	1,425
1994-07-27	581	581	568	568	185,000	1,420
1994-07-26	580	585	580	580	100,000	1,450
1994-07-25	583	593	583	584	83,000	1,460
1994-07-22	590	593	585	590	107,000	1,475
1994-07-21	592	595	590	593	75,000	1,482.50
1994-07-20	600	600	593	593	118,000	1,482.50
1994-07-19	595	598	594	595	112,000	1,487.50
1994-07-18	599	599	592	592	94,000	1,480
1994-07-15	600	602	592	592	308,000	1,480
1994-07-14	599	600	595	600	442,000	1,500
1994-07-13	584	595	584	595	158,000	1,487.50
1994-07-12	587	590	580	581	67,000	1,452.50
1994-07-11	587	590	587	588	77,000	1,470
1994-07-08	591	598	590	597	110,000	1,492.50
1994-07-07	597	598	592	595	94,000	1,487.50
1994-07-06	600	600	595	595	202,000	1,487.50
1994-07-05	595	604	595	597	500,000	1,492.50
1994-07-04	595	595	585	585	123,000	1,462.50
1994-07-01	580	582	575	575	79,000	1,437.50
1994-06-30	586	590	574	590	67,000	1,475
1994-06-29	577	580	573	576	109,000	1,440
1994-06-28	572	590	572	590	138,000	1,475
1994-06-27	575	581	575	575	118,000	1,437.50
1994-06-24	598	598	590	591	131,000	1,477.50
1994-06-23	581	600	575	600	98,000	1,500
1994-06-22	578	578	570	573	178,000	1,432.50
1994-06-21	594	594	586	588	418,000	1,470
1994-06-20	610	610	596	596	380,000	1,490
1994-06-17	591	607	590	600	875,000	1,500
1994-06-16	590	591	587	588	196,000	1,470
1994-06-15	588	590	585	587	120,000	1,467.50
1994-06-14	594	594	585	589	252,000	1,472.50
1994-06-13	584	594	584	594	195,000	1,485
1994-06-10	586	596	585	594	653,000	1,485
1994-06-09	585	588	580	580	202,000	1,450
1994-06-08	579	585	576	579	240,000	1,447.50
1994-06-07	570	578	570	578	155,000	1,445
1994-06-06	574	574	570	570	209,000	1,425
1994-06-03	576	580	570	571	235,000	1,427.50
1994-06-02	579	587	575	585	637,000	1,462.50
1994-06-01	585	587	580	580	209,000	1,450
1994-05-31	585	593	582	587	493,000	1,467.50
1994-05-30	586	587	584	585	251,000	1,462.50
1994-05-27	585	595	583	585	754,000	1,462.50
1994-05-26	580	582	580	580	350,000	1,450
1994-05-25	578	580	576	580	324,000	1,450
1994-05-24	570	576	568	576	228,000	1,440
1994-05-23	561	567	560	567	141,000	1,417.50
1994-05-20	560	561	556	558	117,000	1,395
1994-05-19	564	564	560	560	79,000	1,400
1994-05-18	565	566	559	560	125,000	1,400
1994-05-17	561	565	560	565	109,000	1,412.50
1994-05-16	568	568	561	562	72,000	1,405
1994-05-13	564	567	562	563	241,000	1,407.50
1994-05-12	566	569	563	564	129,000	1,410
1994-05-11	564	568	561	566	183,000	1,415
1994-05-10	561	565	560	561	109,000	1,402.50
1994-05-09	562	568	560	563	159,000	1,407.50
1994-05-06	562	566	560	561	177,000	1,402.50
1994-05-02	557	559	550	558	84,000	1,395
1994-04-28	566	566	555	560	94,000	1,400
1994-04-27	561	566	560	560	81,000	1,400
1994-04-26	566	575	560	567	116,000	1,417.50
1994-04-25	579	579	566	566	108,000	1,415
1994-04-22	575	575	567	575	97,000	1,437.50
1994-04-21	580	580	562	565	65,000	1,412.50
1994-04-20	580	580	571	571	127,000	1,427.50
1994-04-19	576	576	570	570	74,000	1,425
1994-04-18	579	583	574	582	170,000	1,455
1994-04-15	579	579	570	574	148,000	1,435
1994-04-14	565	573	558	573	153,000	1,432.50
1994-04-13	561	575	560	570	192,000	1,425
1994-04-12	567	568	565	565	78,000	1,412.50
1994-04-11	575	575	564	566	72,000	1,415
1994-04-08	575	582	564	570	169,000	1,425
1994-04-07	566	578	560	578	134,000	1,445
1994-04-06	558	564	554	557	242,000	1,392.50
1994-04-05	543	553	543	553	189,000	1,382.50
1994-04-04	555	555	548	550	158,000	1,375
1994-04-01	555	559	553	554	241,000	1,385
1994-03-31	555	564	555	555	97,000	1,387.50
1994-03-30	560	565	551	557	237,000	1,392.50
1994-03-29	573	573	567	567	148,000	1,417.50
1994-03-28	578	578	570	570	238,000	1,425
1994-03-25	573	573	569	573	156,000	1,432.50
1994-03-24	573	575	571	573	134,000	1,432.50
1994-03-23	584	584	575	575	178,000	1,437.50
1994-03-22	577	585	577	578	157,000	1,445
1994-03-18	588	588	577	587	245,000	1,467.50
1994-03-17	600	600	575	581	191,000	1,452.50
1994-03-16	580	590	575	590	345,000	1,475
1994-03-15	584	584	576	577	180,000	1,442.50
1994-03-14	570	579	570	579	204,000	1,447.50
1994-03-11	570	578	570	570	245,000	1,425
1994-03-10	573	583	570	570	275,000	1,425
1994-03-09	566	577	566	575	288,000	1,437.50
1994-03-08	565	579	565	575	144,000	1,437.50
1994-03-07	571	579	570	570	154,000	1,425
1994-03-04	568	577	558	570	505,000	1,425
1994-03-03	562	563	555	558	222,000	1,395
1994-03-02	580	580	560	562	331,000	1,405
1994-03-01	575	580	572	575	127,000	1,437.50
1994-02-28	578	585	570	574	186,000	1,435
1994-02-25	580	585	570	578	171,000	1,445
1994-02-24	570	589	570	583	252,000	1,457.50
1994-02-23	575	575	565	570	147,000	1,425
1994-02-22	568	574	565	565	252,000	1,412.50
1994-02-21	563	565	557	565	150,000	1,412.50
1994-02-18	568	568	555	564	142,000	1,410
1994-02-17	569	569	552	558	172,000	1,395
1994-02-16	558	575	558	570	133,000	1,425
1994-02-15	571	571	546	561	283,000	1,402.50
1994-02-14	590	590	575	580	332,000	1,450
1994-02-10	590	591	585	590	249,000	1,475
1994-02-09	601	607	580	591	376,000	1,477.50
1994-02-08	606	612	601	601	395,000	1,502.50
1994-02-07	596	610	592	598	780,000	1,495
1994-02-04	605	618	600	612	765,000	1,530
1994-02-03	613	624	595	608	1,047,000	1,520
1994-02-02	590	624	590	603	1,752,000	1,507.50
1994-02-01	575	608	573	602	998,000	1,505
1994-01-31	576	578	565	565	383,000	1,412.50
1994-01-28	542	550	535	549	118,000	1,372.50
1994-01-27	553	557	543	543	153,000	1,357.50
1994-01-26	550	552	541	552	202,000	1,380
1994-01-25	541	541	535	538	210,000	1,345
1994-01-24	522	539	522	526	327,000	1,315
1994-01-21	560	564	555	562	351,000	1,405
1994-01-20	567	571	551	555	720,000	1,387.50
1994-01-19	543	567	543	567	547,000	1,417.50
1994-01-18	546	547	540	543	135,000	1,357.50
1994-01-17	545	553	541	541	224,000	1,352.50
1994-01-14	540	559	531	553	472,000	1,382.50
1994-01-13	538	539	530	530	207,000	1,325
1994-01-12	520	529	515	529	251,000	1,322.50
1994-01-11	526	530	520	520	234,000	1,300
1994-01-10	520	530	520	526	410,000	1,315
1994-01-07	506	515	501	515	173,000	1,287.50
1994-01-06	510	518	509	510	116,000	1,275
1994-01-05	519	519	500	514	104,000	1,285
1994-01-04	513	513	495	500	90,000	1,250

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