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