2264 森永乳業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 486 | 489 | 484 | 484 | 89,000 | 1,210 |
| 1995-12-28 | 481 | 495 | 480 | 482 | 586,000 | 1,205 |
| 1995-12-27 | 480 | 483 | 476 | 480 | 384,000 | 1,200 |
| 1995-12-26 | 479 | 481 | 476 | 476 | 429,000 | 1,190 |
| 1995-12-25 | 475 | 477 | 473 | 474 | 253,000 | 1,185 |
| 1995-12-22 | 474 | 479 | 470 | 470 | 165,000 | 1,175 |
| 1995-12-21 | 467 | 475 | 462 | 473 | 463,000 | 1,182.50 |
| 1995-12-20 | 460 | 471 | 458 | 462 | 480,000 | 1,155 |
| 1995-12-19 | 451 | 455 | 451 | 452 | 148,000 | 1,130 |
| 1995-12-18 | 455 | 460 | 451 | 460 | 178,000 | 1,150 |
| 1995-12-15 | 460 | 460 | 450 | 451 | 235,000 | 1,127.50 |
| 1995-12-14 | 465 | 465 | 457 | 458 | 167,000 | 1,145 |
| 1995-12-13 | 467 | 467 | 460 | 465 | 140,000 | 1,162.50 |
| 1995-12-12 | 461 | 468 | 461 | 462 | 130,000 | 1,155 |
| 1995-12-11 | 467 | 467 | 460 | 460 | 133,000 | 1,150 |
| 1995-12-08 | 470 | 472 | 462 | 467 | 353,000 | 1,167.50 |
| 1995-12-07 | 459 | 469 | 455 | 460 | 239,000 | 1,150 |
| 1995-12-06 | 460 | 462 | 455 | 455 | 130,000 | 1,137.50 |
| 1995-12-05 | 461 | 461 | 455 | 455 | 252,000 | 1,137.50 |
| 1995-12-04 | 466 | 470 | 455 | 456 | 136,000 | 1,140 |
| 1995-12-01 | 453 | 465 | 451 | 465 | 202,000 | 1,162.50 |
| 1995-11-30 | 463 | 463 | 452 | 453 | 92,000 | 1,132.50 |
| 1995-11-29 | 460 | 460 | 453 | 453 | 116,000 | 1,132.50 |
| 1995-11-28 | 456 | 470 | 450 | 470 | 167,000 | 1,175 |
| 1995-11-27 | 450 | 460 | 449 | 457 | 324,000 | 1,142.50 |
| 1995-11-24 | 462 | 467 | 448 | 450 | 396,000 | 1,125 |
| 1995-11-22 | 472 | 472 | 462 | 462 | 198,000 | 1,155 |
| 1995-11-21 | 476 | 480 | 466 | 467 | 220,000 | 1,167.50 |
| 1995-11-20 | 480 | 484 | 476 | 476 | 149,000 | 1,190 |
| 1995-11-17 | 471 | 480 | 471 | 475 | 360,000 | 1,187.50 |
| 1995-11-16 | 484 | 491 | 475 | 475 | 301,000 | 1,187.50 |
| 1995-11-15 | 472 | 500 | 472 | 486 | 620,000 | 1,215 |
| 1995-11-14 | 477 | 480 | 466 | 469 | 369,000 | 1,172.50 |
| 1995-11-13 | 456 | 467 | 456 | 467 | 263,000 | 1,167.50 |
| 1995-11-10 | 469 | 480 | 460 | 461 | 507,000 | 1,152.50 |
| 1995-11-09 | 481 | 495 | 471 | 479 | 437,000 | 1,197.50 |
| 1995-11-08 | 523 | 524 | 485 | 486 | 3,494,000 | 1,215 |
| 1995-11-07 | 448 | 518 | 446 | 518 | 3,946,000 | 1,295 |
| 1995-11-06 | 431 | 440 | 431 | 438 | 92,000 | 1,095 |
| 1995-11-02 | 428 | 439 | 428 | 429 | 134,000 | 1,072.50 |
| 1995-11-01 | 426 | 430 | 426 | 428 | 71,000 | 1,070 |
| 1995-10-31 | 426 | 429 | 423 | 426 | 44,000 | 1,065 |
| 1995-10-30 | 421 | 422 | 420 | 421 | 151,000 | 1,052.50 |
| 1995-10-27 | 427 | 435 | 426 | 426 | 113,000 | 1,065 |
| 1995-10-26 | 438 | 438 | 425 | 425 | 166,000 | 1,062.50 |
| 1995-10-25 | 439 | 440 | 433 | 433 | 225,000 | 1,082.50 |
| 1995-10-24 | 431 | 437 | 431 | 433 | 115,000 | 1,082.50 |
| 1995-10-23 | 435 | 440 | 430 | 431 | 233,000 | 1,077.50 |
| 1995-10-20 | 430 | 440 | 426 | 440 | 198,000 | 1,100 |
| 1995-10-19 | 430 | 431 | 425 | 425 | 101,000 | 1,062.50 |
| 1995-10-18 | 432 | 432 | 425 | 426 | 138,000 | 1,065 |
| 1995-10-17 | 432 | 433 | 425 | 433 | 145,000 | 1,082.50 |
| 1995-10-16 | 433 | 433 | 429 | 432 | 48,000 | 1,080 |
| 1995-10-13 | 433 | 434 | 425 | 425 | 171,000 | 1,062.50 |
| 1995-10-12 | 434 | 436 | 433 | 434 | 146,000 | 1,085 |
| 1995-10-11 | 435 | 438 | 435 | 435 | 37,000 | 1,087.50 |
| 1995-10-09 | 439 | 445 | 435 | 435 | 109,000 | 1,087.50 |
| 1995-10-06 | 438 | 450 | 437 | 438 | 70,000 | 1,095 |
| 1995-10-05 | 450 | 450 | 443 | 443 | 44,000 | 1,107.50 |
| 1995-10-04 | 445 | 455 | 445 | 448 | 148,000 | 1,120 |
| 1995-10-03 | 440 | 445 | 440 | 445 | 140,000 | 1,112.50 |
| 1995-10-02 | 445 | 445 | 440 | 440 | 111,000 | 1,100 |
| 1995-09-29 | 444 | 445 | 430 | 430 | 111,000 | 1,075 |
| 1995-09-28 | 445 | 445 | 439 | 439 | 75,000 | 1,097.50 |
| 1995-09-27 | 431 | 439 | 426 | 439 | 260,000 | 1,097.50 |
| 1995-09-26 | 435 | 435 | 426 | 426 | 143,000 | 1,065 |
| 1995-09-25 | 440 | 440 | 430 | 430 | 153,000 | 1,075 |
| 1995-09-22 | 435 | 441 | 435 | 435 | 158,000 | 1,087.50 |
| 1995-09-21 | 436 | 438 | 432 | 438 | 206,000 | 1,095 |
| 1995-09-20 | 450 | 450 | 437 | 440 | 169,000 | 1,100 |
| 1995-09-19 | 440 | 450 | 437 | 450 | 134,000 | 1,125 |
| 1995-09-18 | 459 | 459 | 435 | 435 | 311,000 | 1,087.50 |
| 1995-09-14 | 445 | 455 | 445 | 454 | 374,000 | 1,135 |
| 1995-09-13 | 441 | 444 | 440 | 444 | 113,000 | 1,110 |
| 1995-09-12 | 440 | 448 | 437 | 438 | 149,000 | 1,095 |
| 1995-09-11 | 441 | 444 | 436 | 436 | 211,000 | 1,090 |
| 1995-09-08 | 440 | 445 | 435 | 436 | 413,000 | 1,090 |
| 1995-09-07 | 440 | 440 | 430 | 430 | 271,000 | 1,075 |
| 1995-09-06 | 435 | 440 | 430 | 430 | 188,000 | 1,075 |
| 1995-09-05 | 436 | 437 | 431 | 431 | 172,000 | 1,077.50 |
| 1995-09-04 | 441 | 443 | 434 | 438 | 134,000 | 1,095 |
| 1995-09-01 | 431 | 434 | 430 | 431 | 333,000 | 1,077.50 |
| 1995-08-31 | 443 | 443 | 426 | 430 | 144,000 | 1,075 |
| 1995-08-30 | 452 | 453 | 440 | 440 | 274,000 | 1,100 |
| 1995-08-29 | 452 | 453 | 446 | 452 | 142,000 | 1,130 |
| 1995-08-28 | 444 | 448 | 437 | 447 | 207,000 | 1,117.50 |
| 1995-08-25 | 447 | 447 | 431 | 431 | 116,000 | 1,077.50 |
| 1995-08-24 | 430 | 447 | 428 | 447 | 153,000 | 1,117.50 |
| 1995-08-23 | 440 | 440 | 435 | 435 | 77,000 | 1,087.50 |
| 1995-08-22 | 440 | 445 | 440 | 444 | 176,000 | 1,110 |
| 1995-08-21 | 450 | 450 | 440 | 440 | 314,000 | 1,100 |
| 1995-08-18 | 435 | 448 | 430 | 445 | 493,000 | 1,112.50 |
| 1995-08-17 | 445 | 445 | 426 | 430 | 263,000 | 1,075 |
| 1995-08-16 | 430 | 448 | 429 | 445 | 503,000 | 1,112.50 |
| 1995-08-15 | 420 | 424 | 420 | 424 | 211,000 | 1,060 |
| 1995-08-14 | 424 | 425 | 419 | 420 | 88,000 | 1,050 |
| 1995-08-11 | 416 | 427 | 416 | 419 | 253,000 | 1,047.50 |
| 1995-08-10 | 417 | 420 | 412 | 420 | 386,000 | 1,050 |
| 1995-08-09 | 421 | 429 | 417 | 428 | 218,000 | 1,070 |
| 1995-08-08 | 420 | 420 | 407 | 407 | 255,000 | 1,017.50 |
| 1995-08-07 | 422 | 429 | 418 | 423 | 112,000 | 1,057.50 |
| 1995-08-04 | 420 | 420 | 415 | 417 | 110,000 | 1,042.50 |
| 1995-08-03 | 425 | 430 | 425 | 430 | 88,000 | 1,075 |
| 1995-08-02 | 421 | 425 | 420 | 420 | 133,000 | 1,050 |
| 1995-08-01 | 424 | 425 | 415 | 416 | 135,000 | 1,040 |
| 1995-07-31 | 423 | 423 | 420 | 420 | 91,000 | 1,050 |
| 1995-07-28 | 428 | 429 | 420 | 420 | 58,000 | 1,050 |
| 1995-07-27 | 432 | 435 | 425 | 427 | 158,000 | 1,067.50 |
| 1995-07-26 | 420 | 429 | 416 | 425 | 159,000 | 1,062.50 |
| 1995-07-25 | 420 | 425 | 415 | 416 | 105,000 | 1,040 |
| 1995-07-24 | 416 | 418 | 415 | 415 | 50,000 | 1,037.50 |
| 1995-07-21 | 420 | 420 | 415 | 415 | 58,000 | 1,037.50 |
| 1995-07-20 | 411 | 420 | 410 | 420 | 67,000 | 1,050 |
| 1995-07-19 | 413 | 416 | 413 | 415 | 81,000 | 1,037.50 |
| 1995-07-18 | 430 | 433 | 425 | 425 | 171,000 | 1,062.50 |
| 1995-07-17 | 418 | 434 | 418 | 430 | 134,000 | 1,075 |
| 1995-07-14 | 415 | 422 | 414 | 417 | 96,000 | 1,042.50 |
| 1995-07-13 | 422 | 429 | 418 | 420 | 66,000 | 1,050 |
| 1995-07-12 | 415 | 425 | 414 | 417 | 114,000 | 1,042.50 |
| 1995-07-11 | 415 | 425 | 410 | 425 | 54,000 | 1,062.50 |
| 1995-07-10 | 429 | 446 | 420 | 420 | 99,000 | 1,050 |
| 1995-07-07 | 405 | 434 | 398 | 424 | 371,000 | 1,060 |
| 1995-07-06 | 397 | 405 | 394 | 405 | 123,000 | 1,012.50 |
| 1995-07-05 | 398 | 398 | 391 | 397 | 83,000 | 992.50 |
| 1995-07-04 | 395 | 400 | 395 | 398 | 120,000 | 995 |
| 1995-07-03 | 389 | 390 | 375 | 383 | 57,000 | 957.50 |
| 1995-06-30 | 401 | 401 | 395 | 395 | 51,000 | 987.50 |
| 1995-06-29 | 410 | 415 | 396 | 396 | 69,000 | 990 |
| 1995-06-28 | 398 | 407 | 395 | 407 | 100,000 | 1,017.50 |
| 1995-06-27 | 403 | 408 | 395 | 408 | 123,000 | 1,020 |
| 1995-06-26 | 419 | 419 | 408 | 408 | 115,000 | 1,020 |
| 1995-06-23 | 413 | 419 | 409 | 419 | 263,000 | 1,047.50 |
| 1995-06-22 | 397 | 412 | 397 | 412 | 97,000 | 1,030 |
| 1995-06-21 | 400 | 410 | 400 | 405 | 44,000 | 1,012.50 |
| 1995-06-20 | 411 | 411 | 400 | 405 | 269,000 | 1,012.50 |
| 1995-06-19 | 409 | 409 | 401 | 402 | 52,000 | 1,005 |
| 1995-06-16 | 411 | 412 | 400 | 409 | 104,000 | 1,022.50 |
| 1995-06-15 | 409 | 409 | 396 | 409 | 166,000 | 1,022.50 |
| 1995-06-14 | 412 | 412 | 405 | 407 | 89,000 | 1,017.50 |
| 1995-06-13 | 413 | 413 | 395 | 413 | 202,000 | 1,032.50 |
| 1995-06-12 | 416 | 419 | 411 | 413 | 102,000 | 1,032.50 |
| 1995-06-09 | 417 | 431 | 415 | 425 | 308,000 | 1,062.50 |
| 1995-06-08 | 423 | 423 | 415 | 417 | 201,000 | 1,042.50 |
| 1995-06-07 | 422 | 426 | 422 | 426 | 68,000 | 1,065 |
| 1995-06-06 | 436 | 440 | 430 | 430 | 71,000 | 1,075 |
| 1995-06-05 | 437 | 442 | 436 | 436 | 49,000 | 1,090 |
| 1995-06-02 | 440 | 445 | 435 | 445 | 73,000 | 1,112.50 |
| 1995-06-01 | 438 | 442 | 435 | 435 | 131,000 | 1,087.50 |
| 1995-05-31 | 443 | 443 | 433 | 438 | 75,000 | 1,095 |
| 1995-05-30 | 443 | 445 | 435 | 445 | 68,000 | 1,112.50 |
| 1995-05-29 | 445 | 445 | 437 | 445 | 271,000 | 1,112.50 |
| 1995-05-26 | 450 | 450 | 432 | 447 | 144,000 | 1,117.50 |
| 1995-05-25 | 463 | 465 | 440 | 465 | 155,000 | 1,162.50 |
| 1995-05-24 | 448 | 460 | 448 | 460 | 122,000 | 1,150 |
| 1995-05-23 | 446 | 455 | 446 | 455 | 233,000 | 1,137.50 |
| 1995-05-22 | 462 | 462 | 445 | 448 | 90,000 | 1,120 |
| 1995-05-19 | 469 | 469 | 462 | 462 | 280,000 | 1,155 |
| 1995-05-18 | 470 | 470 | 466 | 469 | 340,000 | 1,172.50 |
| 1995-05-17 | 472 | 472 | 466 | 466 | 134,000 | 1,165 |
| 1995-05-16 | 469 | 469 | 466 | 469 | 150,000 | 1,172.50 |
| 1995-05-15 | 465 | 469 | 460 | 468 | 192,000 | 1,170 |
| 1995-05-12 | 467 | 467 | 457 | 460 | 194,000 | 1,150 |
| 1995-05-11 | 465 | 470 | 460 | 469 | 213,000 | 1,172.50 |
| 1995-05-10 | 452 | 469 | 452 | 460 | 152,000 | 1,150 |
| 1995-05-09 | 463 | 463 | 453 | 462 | 229,000 | 1,155 |
| 1995-05-08 | 466 | 470 | 463 | 463 | 77,000 | 1,157.50 |
| 1995-05-02 | 460 | 469 | 460 | 469 | 111,000 | 1,172.50 |
| 1995-05-01 | 455 | 460 | 451 | 453 | 44,000 | 1,132.50 |
| 1995-04-28 | 469 | 469 | 464 | 465 | 85,000 | 1,162.50 |
| 1995-04-27 | 469 | 474 | 469 | 469 | 68,000 | 1,172.50 |
| 1995-04-26 | 468 | 470 | 468 | 469 | 208,000 | 1,172.50 |
| 1995-04-25 | 466 | 475 | 466 | 473 | 176,000 | 1,182.50 |
| 1995-04-24 | 467 | 468 | 463 | 463 | 69,000 | 1,157.50 |
| 1995-04-21 | 468 | 473 | 468 | 468 | 131,000 | 1,170 |
| 1995-04-20 | 460 | 468 | 457 | 463 | 186,000 | 1,157.50 |
| 1995-04-19 | 451 | 457 | 451 | 455 | 121,000 | 1,137.50 |
| 1995-04-18 | 455 | 455 | 450 | 450 | 95,000 | 1,125 |
| 1995-04-17 | 450 | 455 | 441 | 455 | 96,000 | 1,137.50 |
| 1995-04-14 | 452 | 460 | 448 | 451 | 201,000 | 1,127.50 |
| 1995-04-13 | 459 | 460 | 440 | 453 | 597,000 | 1,132.50 |
| 1995-04-12 | 456 | 462 | 451 | 459 | 637,000 | 1,147.50 |
| 1995-04-11 | 445 | 449 | 435 | 447 | 135,000 | 1,117.50 |
| 1995-04-10 | 425 | 442 | 420 | 442 | 96,000 | 1,105 |
| 1995-04-07 | 425 | 434 | 425 | 430 | 78,000 | 1,075 |
| 1995-04-06 | 435 | 436 | 423 | 423 | 57,000 | 1,057.50 |
| 1995-04-05 | 432 | 440 | 426 | 438 | 124,000 | 1,095 |
| 1995-04-04 | 430 | 435 | 418 | 427 | 131,000 | 1,067.50 |
| 1995-04-03 | 431 | 431 | 415 | 415 | 149,000 | 1,037.50 |
| 1995-03-31 | 453 | 455 | 431 | 431 | 145,000 | 1,077.50 |
| 1995-03-30 | 449 | 450 | 443 | 449 | 103,000 | 1,122.50 |
| 1995-03-29 | 435 | 444 | 430 | 444 | 92,000 | 1,110 |
| 1995-03-28 | 436 | 460 | 435 | 456 | 129,000 | 1,140 |
| 1995-03-27 | 436 | 445 | 436 | 441 | 66,000 | 1,102.50 |
| 1995-03-24 | 441 | 446 | 431 | 441 | 135,000 | 1,102.50 |
| 1995-03-23 | 444 | 444 | 440 | 441 | 205,000 | 1,102.50 |
| 1995-03-22 | 449 | 449 | 443 | 449 | 196,000 | 1,122.50 |
| 1995-03-20 | 431 | 449 | 430 | 446 | 453,000 | 1,115 |
| 1995-03-17 | 440 | 440 | 430 | 430 | 183,000 | 1,075 |
| 1995-03-16 | 435 | 436 | 430 | 430 | 133,000 | 1,075 |
| 1995-03-15 | 430 | 435 | 425 | 435 | 228,000 | 1,087.50 |
| 1995-03-14 | 443 | 447 | 430 | 431 | 348,000 | 1,077.50 |
| 1995-03-13 | 445 | 448 | 441 | 448 | 79,000 | 1,120 |
| 1995-03-10 | 451 | 460 | 440 | 441 | 219,000 | 1,102.50 |
| 1995-03-09 | 455 | 460 | 455 | 460 | 50,000 | 1,150 |
| 1995-03-08 | 455 | 459 | 450 | 455 | 126,000 | 1,137.50 |
| 1995-03-07 | 463 | 464 | 460 | 461 | 35,000 | 1,152.50 |
| 1995-03-06 | 451 | 465 | 451 | 465 | 92,000 | 1,162.50 |
| 1995-03-03 | 442 | 455 | 442 | 451 | 61,000 | 1,127.50 |
| 1995-03-02 | 445 | 455 | 440 | 449 | 191,000 | 1,122.50 |
| 1995-03-01 | 460 | 460 | 435 | 435 | 249,000 | 1,087.50 |
| 1995-02-28 | 452 | 460 | 452 | 453 | 90,000 | 1,132.50 |
| 1995-02-27 | 465 | 465 | 446 | 451 | 95,000 | 1,127.50 |
| 1995-02-24 | 489 | 489 | 470 | 470 | 83,000 | 1,175 |
| 1995-02-23 | 480 | 480 | 473 | 480 | 190,000 | 1,200 |
| 1995-02-22 | 475 | 480 | 475 | 476 | 61,000 | 1,190 |
| 1995-02-21 | 471 | 476 | 471 | 475 | 76,000 | 1,187.50 |
| 1995-02-20 | 476 | 476 | 475 | 475 | 41,000 | 1,187.50 |
| 1995-02-17 | 475 | 490 | 475 | 486 | 206,000 | 1,215 |
| 1995-02-16 | 476 | 476 | 470 | 470 | 81,000 | 1,175 |
| 1995-02-15 | 481 | 483 | 478 | 480 | 87,000 | 1,200 |
| 1995-02-14 | 492 | 492 | 485 | 485 | 153,000 | 1,212.50 |
| 1995-02-13 | 487 | 488 | 485 | 487 | 161,000 | 1,217.50 |
| 1995-02-10 | 489 | 489 | 483 | 488 | 213,000 | 1,220 |
| 1995-02-09 | 489 | 492 | 482 | 489 | 379,000 | 1,222.50 |
| 1995-02-08 | 482 | 485 | 482 | 484 | 161,000 | 1,210 |
| 1995-02-07 | 486 | 486 | 482 | 483 | 206,000 | 1,207.50 |
| 1995-02-06 | 482 | 483 | 480 | 481 | 143,000 | 1,202.50 |
| 1995-02-03 | 494 | 494 | 480 | 483 | 190,000 | 1,207.50 |
| 1995-02-02 | 485 | 491 | 485 | 491 | 120,000 | 1,227.50 |
| 1995-02-01 | 486 | 495 | 480 | 490 | 247,000 | 1,225 |
| 1995-01-31 | 487 | 494 | 485 | 486 | 206,000 | 1,215 |
| 1995-01-30 | 485 | 500 | 481 | 485 | 161,000 | 1,212.50 |
| 1995-01-27 | 500 | 500 | 481 | 500 | 182,000 | 1,250 |
| 1995-01-26 | 505 | 505 | 490 | 495 | 153,000 | 1,237.50 |
| 1995-01-25 | 500 | 500 | 491 | 492 | 189,000 | 1,230 |
| 1995-01-24 | 480 | 498 | 480 | 498 | 106,000 | 1,245 |
| 1995-01-23 | 490 | 495 | 475 | 475 | 140,000 | 1,187.50 |
| 1995-01-20 | 508 | 509 | 500 | 500 | 244,000 | 1,250 |
| 1995-01-19 | 511 | 518 | 508 | 508 | 134,000 | 1,270 |
| 1995-01-18 | 534 | 535 | 510 | 513 | 73,000 | 1,282.50 |
| 1995-01-17 | 525 | 540 | 511 | 535 | 44,000 | 1,337.50 |
| 1995-01-13 | 510 | 515 | 510 | 515 | 132,000 | 1,287.50 |
| 1995-01-12 | 525 | 526 | 520 | 520 | 61,000 | 1,300 |
| 1995-01-11 | 531 | 532 | 531 | 531 | 79,000 | 1,327.50 |
| 1995-01-10 | 531 | 535 | 531 | 532 | 49,000 | 1,330 |
| 1995-01-09 | 531 | 536 | 531 | 531 | 158,000 | 1,327.50 |
| 1995-01-06 | 531 | 531 | 530 | 531 | 126,000 | 1,327.50 |
| 1995-01-05 | 540 | 540 | 531 | 535 | 76,000 | 1,337.50 |
| 1995-01-04 | 533 | 535 | 533 | 535 | 30,000 | 1,337.50 |
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
