2264 森永乳業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 444 | 444 | 440 | 442 | 74,000 | 1,105 |
| 1996-12-27 | 443 | 452 | 441 | 444 | 103,000 | 1,110 |
| 1996-12-26 | 450 | 450 | 441 | 443 | 121,000 | 1,107.50 |
| 1996-12-25 | 450 | 455 | 450 | 451 | 290,000 | 1,127.50 |
| 1996-12-24 | 456 | 458 | 447 | 450 | 332,000 | 1,125 |
| 1996-12-20 | 460 | 460 | 456 | 456 | 244,000 | 1,140 |
| 1996-12-19 | 470 | 472 | 460 | 460 | 220,000 | 1,150 |
| 1996-12-18 | 470 | 475 | 468 | 471 | 386,000 | 1,177.50 |
| 1996-12-17 | 460 | 479 | 460 | 475 | 537,000 | 1,187.50 |
| 1996-12-16 | 462 | 462 | 456 | 459 | 94,000 | 1,147.50 |
| 1996-12-13 | 471 | 471 | 460 | 462 | 331,000 | 1,155 |
| 1996-12-12 | 465 | 465 | 460 | 461 | 146,000 | 1,152.50 |
| 1996-12-11 | 468 | 474 | 466 | 466 | 122,000 | 1,165 |
| 1996-12-10 | 481 | 481 | 471 | 475 | 134,000 | 1,187.50 |
| 1996-12-09 | 464 | 469 | 464 | 468 | 66,000 | 1,170 |
| 1996-12-06 | 478 | 479 | 465 | 469 | 168,000 | 1,172.50 |
| 1996-12-05 | 459 | 478 | 459 | 478 | 92,000 | 1,195 |
| 1996-12-04 | 464 | 466 | 460 | 464 | 113,000 | 1,160 |
| 1996-12-03 | 465 | 469 | 465 | 468 | 76,000 | 1,170 |
| 1996-12-02 | 474 | 474 | 467 | 469 | 448,000 | 1,172.50 |
| 1996-11-29 | 481 | 482 | 461 | 465 | 176,000 | 1,162.50 |
| 1996-11-28 | 488 | 490 | 481 | 481 | 59,000 | 1,202.50 |
| 1996-11-27 | 488 | 491 | 486 | 491 | 42,000 | 1,227.50 |
| 1996-11-26 | 491 | 492 | 488 | 488 | 66,000 | 1,220 |
| 1996-11-25 | 498 | 498 | 489 | 489 | 126,000 | 1,222.50 |
| 1996-11-22 | 481 | 488 | 480 | 488 | 179,000 | 1,220 |
| 1996-11-21 | 486 | 486 | 477 | 477 | 175,000 | 1,192.50 |
| 1996-11-20 | 480 | 483 | 476 | 478 | 79,000 | 1,195 |
| 1996-11-19 | 488 | 488 | 480 | 481 | 112,000 | 1,202.50 |
| 1996-11-18 | 490 | 492 | 486 | 488 | 57,000 | 1,220 |
| 1996-11-15 | 497 | 499 | 491 | 492 | 85,000 | 1,230 |
| 1996-11-14 | 493 | 499 | 488 | 499 | 137,000 | 1,247.50 |
| 1996-11-13 | 493 | 496 | 491 | 493 | 97,000 | 1,232.50 |
| 1996-11-12 | 491 | 494 | 490 | 494 | 80,000 | 1,235 |
| 1996-11-11 | 502 | 502 | 497 | 500 | 69,000 | 1,250 |
| 1996-11-08 | 498 | 502 | 497 | 501 | 273,000 | 1,252.50 |
| 1996-11-07 | 499 | 499 | 495 | 498 | 260,000 | 1,245 |
| 1996-11-06 | 493 | 494 | 491 | 493 | 240,000 | 1,232.50 |
| 1996-11-05 | 497 | 497 | 490 | 490 | 52,000 | 1,225 |
| 1996-11-01 | 497 | 498 | 490 | 493 | 132,000 | 1,232.50 |
| 1996-10-31 | 495 | 502 | 490 | 502 | 253,000 | 1,255 |
| 1996-10-30 | 492 | 499 | 492 | 495 | 163,000 | 1,237.50 |
| 1996-10-29 | 500 | 503 | 498 | 502 | 191,000 | 1,255 |
| 1996-10-28 | 493 | 502 | 493 | 500 | 98,000 | 1,250 |
| 1996-10-25 | 494 | 498 | 494 | 498 | 168,000 | 1,245 |
| 1996-10-24 | 492 | 496 | 492 | 494 | 79,000 | 1,235 |
| 1996-10-23 | 491 | 496 | 490 | 492 | 231,000 | 1,230 |
| 1996-10-22 | 490 | 498 | 488 | 496 | 397,000 | 1,240 |
| 1996-10-21 | 502 | 502 | 500 | 500 | 85,000 | 1,250 |
| 1996-10-18 | 500 | 504 | 496 | 500 | 98,000 | 1,250 |
| 1996-10-17 | 503 | 503 | 499 | 499 | 98,000 | 1,247.50 |
| 1996-10-16 | 501 | 501 | 495 | 500 | 110,000 | 1,250 |
| 1996-10-15 | 491 | 500 | 491 | 500 | 196,000 | 1,250 |
| 1996-10-14 | 489 | 492 | 488 | 491 | 248,000 | 1,227.50 |
| 1996-10-11 | 487 | 498 | 486 | 489 | 276,000 | 1,222.50 |
| 1996-10-09 | 488 | 490 | 488 | 489 | 353,000 | 1,222.50 |
| 1996-10-08 | 491 | 495 | 491 | 492 | 107,000 | 1,230 |
| 1996-10-07 | 499 | 500 | 494 | 495 | 353,000 | 1,237.50 |
| 1996-10-04 | 503 | 504 | 501 | 504 | 95,000 | 1,260 |
| 1996-10-03 | 508 | 509 | 503 | 508 | 409,000 | 1,270 |
| 1996-10-02 | 511 | 513 | 502 | 509 | 317,000 | 1,272.50 |
| 1996-10-01 | 514 | 524 | 504 | 516 | 1,126,000 | 1,290 |
| 1996-09-30 | 507 | 508 | 504 | 505 | 202,000 | 1,262.50 |
| 1996-09-27 | 503 | 508 | 503 | 504 | 337,000 | 1,260 |
| 1996-09-26 | 503 | 505 | 502 | 503 | 239,000 | 1,257.50 |
| 1996-09-25 | 504 | 504 | 497 | 497 | 103,000 | 1,242.50 |
| 1996-09-24 | 496 | 501 | 495 | 496 | 99,000 | 1,240 |
| 1996-09-20 | 503 | 503 | 500 | 500 | 63,000 | 1,250 |
| 1996-09-19 | 504 | 504 | 500 | 503 | 380,000 | 1,257.50 |
| 1996-09-18 | 503 | 503 | 497 | 501 | 113,000 | 1,252.50 |
| 1996-09-17 | 504 | 505 | 501 | 502 | 163,000 | 1,255 |
| 1996-09-13 | 499 | 504 | 496 | 498 | 468,000 | 1,245 |
| 1996-09-12 | 504 | 505 | 502 | 505 | 96,000 | 1,262.50 |
| 1996-09-11 | 505 | 505 | 501 | 502 | 169,000 | 1,255 |
| 1996-09-10 | 495 | 502 | 493 | 502 | 346,000 | 1,255 |
| 1996-09-09 | 501 | 501 | 488 | 488 | 124,000 | 1,220 |
| 1996-09-06 | 486 | 488 | 485 | 486 | 65,000 | 1,215 |
| 1996-09-05 | 495 | 495 | 490 | 494 | 299,000 | 1,235 |
| 1996-09-04 | 491 | 491 | 486 | 487 | 67,000 | 1,217.50 |
| 1996-09-03 | 494 | 494 | 490 | 492 | 79,000 | 1,230 |
| 1996-09-02 | 481 | 486 | 480 | 486 | 59,000 | 1,215 |
| 1996-08-30 | 496 | 500 | 485 | 485 | 372,000 | 1,212.50 |
| 1996-08-29 | 503 | 510 | 494 | 494 | 128,000 | 1,235 |
| 1996-08-28 | 512 | 512 | 503 | 503 | 96,000 | 1,257.50 |
| 1996-08-27 | 500 | 510 | 498 | 502 | 95,000 | 1,255 |
| 1996-08-26 | 505 | 505 | 496 | 498 | 157,000 | 1,245 |
| 1996-08-23 | 513 | 513 | 503 | 508 | 189,000 | 1,270 |
| 1996-08-22 | 508 | 517 | 506 | 506 | 77,000 | 1,265 |
| 1996-08-21 | 515 | 515 | 507 | 508 | 90,000 | 1,270 |
| 1996-08-20 | 516 | 516 | 505 | 505 | 131,000 | 1,262.50 |
| 1996-08-19 | 512 | 512 | 505 | 506 | 44,000 | 1,265 |
| 1996-08-16 | 510 | 512 | 502 | 502 | 75,000 | 1,255 |
| 1996-08-15 | 509 | 510 | 502 | 507 | 208,000 | 1,267.50 |
| 1996-08-14 | 500 | 508 | 496 | 508 | 80,000 | 1,270 |
| 1996-08-13 | 487 | 504 | 487 | 500 | 122,000 | 1,250 |
| 1996-08-12 | 496 | 496 | 490 | 492 | 127,000 | 1,230 |
| 1996-08-09 | 494 | 500 | 493 | 500 | 190,000 | 1,250 |
| 1996-08-08 | 495 | 495 | 490 | 493 | 282,000 | 1,232.50 |
| 1996-08-07 | 496 | 496 | 488 | 488 | 332,000 | 1,220 |
| 1996-08-06 | 500 | 500 | 490 | 491 | 596,000 | 1,227.50 |
| 1996-08-05 | 510 | 512 | 503 | 503 | 184,000 | 1,257.50 |
| 1996-08-02 | 514 | 514 | 507 | 512 | 127,000 | 1,280 |
| 1996-08-01 | 502 | 510 | 501 | 504 | 257,000 | 1,260 |
| 1996-07-31 | 518 | 518 | 505 | 505 | 142,000 | 1,262.50 |
| 1996-07-30 | 524 | 524 | 507 | 518 | 198,000 | 1,295 |
| 1996-07-29 | 527 | 530 | 526 | 526 | 79,000 | 1,315 |
| 1996-07-26 | 521 | 530 | 521 | 527 | 644,000 | 1,317.50 |
| 1996-07-25 | 529 | 530 | 525 | 530 | 219,000 | 1,325 |
| 1996-07-24 | 539 | 540 | 525 | 525 | 96,000 | 1,312.50 |
| 1996-07-23 | 532 | 536 | 527 | 536 | 141,000 | 1,340 |
| 1996-07-22 | 536 | 541 | 531 | 531 | 130,000 | 1,327.50 |
| 1996-07-19 | 535 | 538 | 534 | 536 | 115,000 | 1,340 |
| 1996-07-18 | 532 | 538 | 532 | 533 | 86,000 | 1,332.50 |
| 1996-07-17 | 535 | 540 | 530 | 535 | 144,000 | 1,337.50 |
| 1996-07-16 | 538 | 538 | 525 | 530 | 312,000 | 1,325 |
| 1996-07-15 | 541 | 547 | 538 | 540 | 82,000 | 1,350 |
| 1996-07-12 | 541 | 547 | 540 | 541 | 57,000 | 1,352.50 |
| 1996-07-11 | 546 | 547 | 543 | 547 | 110,000 | 1,367.50 |
| 1996-07-10 | 545 | 550 | 544 | 548 | 105,000 | 1,370 |
| 1996-07-09 | 541 | 548 | 541 | 541 | 90,000 | 1,352.50 |
| 1996-07-08 | 550 | 550 | 543 | 550 | 185,000 | 1,375 |
| 1996-07-05 | 547 | 553 | 547 | 553 | 109,000 | 1,382.50 |
| 1996-07-04 | 551 | 551 | 547 | 547 | 281,000 | 1,367.50 |
| 1996-07-03 | 553 | 553 | 548 | 551 | 111,000 | 1,377.50 |
| 1996-07-02 | 554 | 554 | 548 | 553 | 202,000 | 1,382.50 |
| 1996-07-01 | 556 | 556 | 548 | 551 | 183,000 | 1,377.50 |
| 1996-06-28 | 545 | 550 | 545 | 548 | 195,000 | 1,370 |
| 1996-06-27 | 548 | 550 | 539 | 539 | 238,000 | 1,347.50 |
| 1996-06-26 | 556 | 556 | 547 | 548 | 266,000 | 1,370 |
| 1996-06-25 | 550 | 560 | 545 | 556 | 467,000 | 1,390 |
| 1996-06-24 | 550 | 553 | 542 | 543 | 260,000 | 1,357.50 |
| 1996-06-21 | 559 | 563 | 550 | 550 | 629,000 | 1,375 |
| 1996-06-20 | 549 | 565 | 548 | 565 | 1,176,000 | 1,412.50 |
| 1996-06-19 | 535 | 539 | 534 | 535 | 104,000 | 1,337.50 |
| 1996-06-18 | 538 | 539 | 535 | 535 | 135,000 | 1,337.50 |
| 1996-06-17 | 536 | 545 | 535 | 535 | 150,000 | 1,337.50 |
| 1996-06-14 | 536 | 537 | 528 | 535 | 704,000 | 1,337.50 |
| 1996-06-13 | 525 | 530 | 525 | 526 | 242,000 | 1,315 |
| 1996-06-12 | 532 | 534 | 528 | 534 | 84,000 | 1,335 |
| 1996-06-11 | 526 | 534 | 520 | 528 | 138,000 | 1,320 |
| 1996-06-10 | 536 | 540 | 535 | 535 | 130,000 | 1,337.50 |
| 1996-06-07 | 535 | 535 | 530 | 535 | 201,000 | 1,337.50 |
| 1996-06-06 | 536 | 544 | 535 | 537 | 74,000 | 1,342.50 |
| 1996-06-05 | 548 | 549 | 537 | 539 | 100,000 | 1,347.50 |
| 1996-06-04 | 538 | 541 | 534 | 538 | 212,000 | 1,345 |
| 1996-06-03 | 554 | 555 | 548 | 548 | 156,000 | 1,370 |
| 1996-05-31 | 551 | 554 | 551 | 552 | 189,000 | 1,380 |
| 1996-05-30 | 555 | 555 | 550 | 551 | 176,000 | 1,377.50 |
| 1996-05-29 | 539 | 558 | 536 | 555 | 699,000 | 1,387.50 |
| 1996-05-28 | 545 | 550 | 540 | 542 | 112,000 | 1,355 |
| 1996-05-27 | 550 | 550 | 540 | 541 | 185,000 | 1,352.50 |
| 1996-05-24 | 550 | 553 | 546 | 550 | 209,000 | 1,375 |
| 1996-05-23 | 550 | 550 | 542 | 545 | 120,000 | 1,362.50 |
| 1996-05-22 | 555 | 555 | 540 | 541 | 154,000 | 1,352.50 |
| 1996-05-21 | 541 | 555 | 541 | 555 | 104,000 | 1,387.50 |
| 1996-05-20 | 559 | 559 | 546 | 551 | 144,000 | 1,377.50 |
| 1996-05-17 | 557 | 560 | 550 | 550 | 193,000 | 1,375 |
| 1996-05-16 | 559 | 559 | 552 | 557 | 181,000 | 1,392.50 |
| 1996-05-15 | 549 | 555 | 541 | 545 | 317,000 | 1,362.50 |
| 1996-05-14 | 545 | 545 | 539 | 539 | 115,000 | 1,347.50 |
| 1996-05-13 | 548 | 550 | 545 | 545 | 72,000 | 1,362.50 |
| 1996-05-10 | 555 | 555 | 545 | 545 | 152,000 | 1,362.50 |
| 1996-05-09 | 555 | 555 | 546 | 548 | 172,000 | 1,370 |
| 1996-05-08 | 545 | 550 | 544 | 545 | 244,000 | 1,362.50 |
| 1996-05-07 | 560 | 560 | 550 | 550 | 188,000 | 1,375 |
| 1996-05-02 | 563 | 563 | 556 | 557 | 208,000 | 1,392.50 |
| 1996-05-01 | 567 | 567 | 561 | 561 | 212,000 | 1,402.50 |
| 1996-04-30 | 558 | 565 | 556 | 563 | 248,000 | 1,407.50 |
| 1996-04-26 | 550 | 555 | 548 | 555 | 329,000 | 1,387.50 |
| 1996-04-25 | 550 | 551 | 547 | 548 | 194,000 | 1,370 |
| 1996-04-24 | 547 | 550 | 545 | 549 | 206,000 | 1,372.50 |
| 1996-04-23 | 553 | 554 | 550 | 552 | 229,000 | 1,380 |
| 1996-04-22 | 559 | 560 | 550 | 553 | 304,000 | 1,382.50 |
| 1996-04-19 | 562 | 563 | 550 | 556 | 810,000 | 1,390 |
| 1996-04-18 | 565 | 565 | 555 | 556 | 132,000 | 1,390 |
| 1996-04-17 | 567 | 568 | 560 | 565 | 374,000 | 1,412.50 |
| 1996-04-16 | 568 | 568 | 565 | 565 | 266,000 | 1,412.50 |
| 1996-04-15 | 569 | 570 | 561 | 565 | 275,000 | 1,412.50 |
| 1996-04-12 | 567 | 567 | 558 | 560 | 488,000 | 1,400 |
| 1996-04-11 | 557 | 558 | 552 | 558 | 256,000 | 1,395 |
| 1996-04-10 | 552 | 555 | 550 | 552 | 254,000 | 1,380 |
| 1996-04-09 | 551 | 557 | 549 | 549 | 419,000 | 1,372.50 |
| 1996-04-08 | 550 | 550 | 541 | 541 | 201,000 | 1,352.50 |
| 1996-04-05 | 545 | 547 | 540 | 547 | 175,000 | 1,367.50 |
| 1996-04-04 | 545 | 550 | 544 | 548 | 185,000 | 1,370 |
| 1996-04-03 | 555 | 557 | 540 | 545 | 386,000 | 1,362.50 |
| 1996-04-02 | 549 | 555 | 548 | 555 | 440,000 | 1,387.50 |
| 1996-04-01 | 541 | 550 | 541 | 548 | 602,000 | 1,370 |
| 1996-03-29 | 533 | 545 | 533 | 536 | 237,000 | 1,340 |
| 1996-03-28 | 536 | 539 | 530 | 530 | 213,000 | 1,325 |
| 1996-03-27 | 528 | 539 | 525 | 539 | 353,000 | 1,347.50 |
| 1996-03-26 | 522 | 528 | 516 | 524 | 310,000 | 1,310 |
| 1996-03-25 | 520 | 528 | 510 | 528 | 259,000 | 1,320 |
| 1996-03-22 | 514 | 524 | 512 | 519 | 135,000 | 1,297.50 |
| 1996-03-21 | 517 | 524 | 514 | 523 | 278,000 | 1,307.50 |
| 1996-03-19 | 503 | 512 | 503 | 507 | 120,000 | 1,267.50 |
| 1996-03-18 | 508 | 508 | 499 | 502 | 99,000 | 1,255 |
| 1996-03-15 | 490 | 518 | 490 | 518 | 218,000 | 1,295 |
| 1996-03-14 | 494 | 497 | 485 | 485 | 211,000 | 1,212.50 |
| 1996-03-13 | 502 | 506 | 490 | 492 | 185,000 | 1,230 |
| 1996-03-12 | 502 | 512 | 502 | 512 | 176,000 | 1,280 |
| 1996-03-11 | 510 | 515 | 506 | 510 | 134,000 | 1,275 |
| 1996-03-08 | 507 | 517 | 507 | 517 | 449,000 | 1,292.50 |
| 1996-03-07 | 513 | 520 | 513 | 520 | 156,000 | 1,300 |
| 1996-03-06 | 515 | 520 | 514 | 516 | 100,000 | 1,290 |
| 1996-03-05 | 518 | 525 | 517 | 518 | 126,000 | 1,295 |
| 1996-03-04 | 515 | 518 | 511 | 515 | 77,000 | 1,287.50 |
| 1996-03-01 | 510 | 519 | 505 | 509 | 112,000 | 1,272.50 |
| 1996-02-29 | 508 | 517 | 507 | 510 | 180,000 | 1,275 |
| 1996-02-28 | 508 | 522 | 508 | 513 | 103,000 | 1,282.50 |
| 1996-02-27 | 521 | 522 | 504 | 510 | 188,000 | 1,275 |
| 1996-02-26 | 524 | 529 | 523 | 526 | 42,000 | 1,315 |
| 1996-02-23 | 536 | 536 | 524 | 524 | 131,000 | 1,310 |
| 1996-02-22 | 525 | 526 | 522 | 526 | 98,000 | 1,315 |
| 1996-02-21 | 538 | 538 | 525 | 525 | 88,000 | 1,312.50 |
| 1996-02-20 | 540 | 541 | 526 | 538 | 342,000 | 1,345 |
| 1996-02-19 | 535 | 540 | 530 | 540 | 136,000 | 1,350 |
| 1996-02-16 | 538 | 538 | 527 | 535 | 321,000 | 1,337.50 |
| 1996-02-15 | 541 | 550 | 539 | 539 | 178,000 | 1,347.50 |
| 1996-02-14 | 539 | 545 | 538 | 541 | 230,000 | 1,352.50 |
| 1996-02-13 | 555 | 560 | 535 | 535 | 225,000 | 1,337.50 |
| 1996-02-09 | 558 | 561 | 550 | 552 | 299,000 | 1,380 |
| 1996-02-08 | 562 | 568 | 555 | 556 | 711,000 | 1,390 |
| 1996-02-07 | 579 | 579 | 560 | 571 | 1,414,000 | 1,427.50 |
| 1996-02-06 | 552 | 602 | 552 | 582 | 4,949,000 | 1,455 |
| 1996-02-05 | 550 | 556 | 543 | 544 | 1,663,000 | 1,360 |
| 1996-02-02 | 534 | 548 | 533 | 543 | 1,683,000 | 1,357.50 |
| 1996-02-01 | 524 | 530 | 515 | 528 | 910,000 | 1,320 |
| 1996-01-31 | 524 | 524 | 516 | 524 | 424,000 | 1,310 |
| 1996-01-30 | 519 | 525 | 515 | 516 | 468,000 | 1,290 |
| 1996-01-29 | 519 | 519 | 512 | 515 | 173,000 | 1,287.50 |
| 1996-01-26 | 512 | 512 | 499 | 510 | 121,000 | 1,275 |
| 1996-01-25 | 510 | 510 | 494 | 499 | 449,000 | 1,247.50 |
| 1996-01-24 | 488 | 493 | 484 | 490 | 140,000 | 1,225 |
| 1996-01-23 | 492 | 494 | 485 | 491 | 176,000 | 1,227.50 |
| 1996-01-22 | 500 | 501 | 487 | 487 | 98,000 | 1,217.50 |
| 1996-01-19 | 500 | 505 | 493 | 495 | 140,000 | 1,237.50 |
| 1996-01-18 | 514 | 514 | 500 | 500 | 173,000 | 1,250 |
| 1996-01-17 | 512 | 518 | 508 | 508 | 395,000 | 1,270 |
| 1996-01-16 | 511 | 512 | 506 | 511 | 180,000 | 1,277.50 |
| 1996-01-12 | 500 | 508 | 500 | 505 | 248,000 | 1,262.50 |
| 1996-01-11 | 509 | 510 | 500 | 507 | 287,000 | 1,267.50 |
| 1996-01-10 | 519 | 527 | 511 | 519 | 754,000 | 1,297.50 |
| 1996-01-09 | 523 | 529 | 517 | 524 | 1,006,000 | 1,310 |
| 1996-01-08 | 518 | 530 | 514 | 517 | 1,205,000 | 1,292.50 |
| 1996-01-05 | 502 | 515 | 500 | 507 | 989,000 | 1,267.50 |
| 1996-01-04 | 495 | 505 | 494 | 499 | 338,000 | 1,247.50 |
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
