2264 森永乳業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 240 | 240 | 233 | 233 | 21,000 | 582.50 |
| 1997-12-29 | 240 | 240 | 231 | 233 | 89,000 | 582.50 |
| 1997-12-26 | 240 | 250 | 230 | 230 | 182,000 | 575 |
| 1997-12-25 | 216 | 240 | 216 | 238 | 473,000 | 595 |
| 1997-12-24 | 243 | 243 | 213 | 220 | 528,000 | 550 |
| 1997-12-22 | 259 | 260 | 246 | 246 | 293,000 | 615 |
| 1997-12-19 | 283 | 283 | 270 | 270 | 245,000 | 675 |
| 1997-12-18 | 291 | 300 | 291 | 291 | 80,000 | 727.50 |
| 1997-12-17 | 293 | 305 | 288 | 300 | 159,000 | 750 |
| 1997-12-16 | 275 | 290 | 275 | 290 | 58,000 | 725 |
| 1997-12-15 | 275 | 283 | 269 | 283 | 73,000 | 707.50 |
| 1997-12-12 | 265 | 280 | 261 | 280 | 412,000 | 700 |
| 1997-12-11 | 293 | 293 | 288 | 290 | 91,000 | 725 |
| 1997-12-10 | 305 | 305 | 290 | 293 | 223,000 | 732.50 |
| 1997-12-09 | 284 | 285 | 280 | 280 | 203,000 | 700 |
| 1997-12-08 | 286 | 286 | 280 | 285 | 107,000 | 712.50 |
| 1997-12-05 | 285 | 290 | 285 | 286 | 210,000 | 715 |
| 1997-12-04 | 295 | 298 | 290 | 291 | 80,000 | 727.50 |
| 1997-12-03 | 304 | 307 | 300 | 300 | 39,000 | 750 |
| 1997-12-02 | 315 | 315 | 304 | 304 | 62,000 | 760 |
| 1997-12-01 | 301 | 318 | 300 | 305 | 119,000 | 762.50 |
| 1997-11-28 | 300 | 310 | 300 | 304 | 112,000 | 760 |
| 1997-11-27 | 301 | 304 | 291 | 299 | 80,000 | 747.50 |
| 1997-11-26 | 303 | 310 | 300 | 300 | 122,000 | 750 |
| 1997-11-25 | 317 | 317 | 302 | 303 | 124,000 | 757.50 |
| 1997-11-21 | 308 | 320 | 308 | 318 | 155,000 | 795 |
| 1997-11-20 | 305 | 310 | 302 | 306 | 61,000 | 765 |
| 1997-11-19 | 312 | 325 | 306 | 309 | 77,000 | 772.50 |
| 1997-11-18 | 320 | 320 | 307 | 316 | 99,000 | 790 |
| 1997-11-17 | 324 | 326 | 313 | 325 | 193,000 | 812.50 |
| 1997-11-14 | 320 | 326 | 310 | 326 | 341,000 | 815 |
| 1997-11-13 | 310 | 323 | 306 | 320 | 125,000 | 800 |
| 1997-11-12 | 307 | 312 | 295 | 312 | 228,000 | 780 |
| 1997-11-11 | 293 | 297 | 291 | 297 | 189,000 | 742.50 |
| 1997-11-10 | 299 | 299 | 290 | 293 | 72,000 | 732.50 |
| 1997-11-07 | 308 | 312 | 300 | 300 | 140,000 | 750 |
| 1997-11-06 | 306 | 318 | 306 | 311 | 69,000 | 777.50 |
| 1997-11-05 | 325 | 325 | 300 | 305 | 183,000 | 762.50 |
| 1997-11-04 | 331 | 335 | 320 | 320 | 77,000 | 800 |
| 1997-10-31 | 335 | 345 | 326 | 340 | 64,000 | 850 |
| 1997-10-30 | 344 | 344 | 327 | 335 | 153,000 | 837.50 |
| 1997-10-29 | 330 | 342 | 330 | 339 | 311,000 | 847.50 |
| 1997-10-28 | 320 | 329 | 319 | 329 | 120,000 | 822.50 |
| 1997-10-27 | 320 | 333 | 320 | 329 | 192,000 | 822.50 |
| 1997-10-24 | 308 | 322 | 306 | 322 | 169,000 | 805 |
| 1997-10-23 | 305 | 315 | 305 | 308 | 313,000 | 770 |
| 1997-10-22 | 297 | 305 | 297 | 305 | 266,000 | 762.50 |
| 1997-10-21 | 297 | 301 | 297 | 297 | 283,000 | 742.50 |
| 1997-10-20 | 296 | 298 | 294 | 297 | 50,000 | 742.50 |
| 1997-10-17 | 294 | 294 | 286 | 291 | 227,000 | 727.50 |
| 1997-10-16 | 289 | 289 | 284 | 289 | 53,000 | 722.50 |
| 1997-10-15 | 275 | 285 | 275 | 285 | 481,000 | 712.50 |
| 1997-10-14 | 272 | 278 | 272 | 277 | 247,000 | 692.50 |
| 1997-10-13 | 274 | 274 | 268 | 269 | 427,000 | 672.50 |
| 1997-10-09 | 292 | 292 | 281 | 281 | 269,000 | 702.50 |
| 1997-10-08 | 302 | 302 | 293 | 293 | 408,000 | 732.50 |
| 1997-10-07 | 303 | 306 | 302 | 304 | 282,000 | 760 |
| 1997-10-06 | 293 | 303 | 293 | 303 | 724,000 | 757.50 |
| 1997-10-03 | 320 | 320 | 302 | 303 | 170,000 | 757.50 |
| 1997-10-02 | 332 | 332 | 320 | 320 | 310,000 | 800 |
| 1997-10-01 | 330 | 330 | 325 | 327 | 96,000 | 817.50 |
| 1997-09-30 | 330 | 334 | 324 | 330 | 76,000 | 825 |
| 1997-09-29 | 328 | 333 | 322 | 333 | 389,000 | 832.50 |
| 1997-09-26 | 341 | 344 | 335 | 336 | 138,000 | 840 |
| 1997-09-25 | 367 | 367 | 350 | 355 | 159,000 | 887.50 |
| 1997-09-24 | 354 | 358 | 354 | 357 | 193,000 | 892.50 |
| 1997-09-22 | 358 | 359 | 354 | 357 | 81,000 | 892.50 |
| 1997-09-19 | 368 | 370 | 356 | 359 | 186,000 | 897.50 |
| 1997-09-18 | 368 | 373 | 365 | 372 | 189,000 | 930 |
| 1997-09-17 | 370 | 370 | 365 | 368 | 193,000 | 920 |
| 1997-09-16 | 375 | 379 | 365 | 365 | 41,000 | 912.50 |
| 1997-09-12 | 378 | 378 | 365 | 365 | 142,000 | 912.50 |
| 1997-09-11 | 390 | 390 | 373 | 373 | 61,000 | 932.50 |
| 1997-09-10 | 392 | 392 | 377 | 392 | 228,000 | 980 |
| 1997-09-09 | 390 | 392 | 377 | 392 | 100,000 | 980 |
| 1997-09-08 | 394 | 400 | 394 | 400 | 98,000 | 1,000 |
| 1997-09-05 | 398 | 400 | 390 | 399 | 87,000 | 997.50 |
| 1997-09-04 | 392 | 397 | 390 | 397 | 275,000 | 992.50 |
| 1997-09-03 | 386 | 395 | 385 | 395 | 43,000 | 987.50 |
| 1997-09-02 | 370 | 385 | 370 | 385 | 120,000 | 962.50 |
| 1997-09-01 | 374 | 374 | 369 | 373 | 33,000 | 932.50 |
| 1997-08-29 | 382 | 382 | 363 | 374 | 446,000 | 935 |
| 1997-08-28 | 391 | 391 | 385 | 385 | 66,000 | 962.50 |
| 1997-08-27 | 390 | 391 | 390 | 391 | 51,000 | 977.50 |
| 1997-08-26 | 384 | 398 | 383 | 398 | 150,000 | 995 |
| 1997-08-25 | 398 | 398 | 384 | 384 | 193,000 | 960 |
| 1997-08-22 | 392 | 392 | 385 | 385 | 149,000 | 962.50 |
| 1997-08-21 | 391 | 395 | 390 | 391 | 122,000 | 977.50 |
| 1997-08-20 | 395 | 397 | 392 | 396 | 63,000 | 990 |
| 1997-08-19 | 397 | 399 | 390 | 392 | 108,000 | 980 |
| 1997-08-18 | 387 | 393 | 382 | 393 | 64,000 | 982.50 |
| 1997-08-15 | 390 | 392 | 387 | 392 | 184,000 | 980 |
| 1997-08-14 | 382 | 390 | 380 | 390 | 109,000 | 975 |
| 1997-08-13 | 388 | 389 | 380 | 382 | 184,000 | 955 |
| 1997-08-12 | 398 | 398 | 386 | 391 | 320,000 | 977.50 |
| 1997-08-11 | 400 | 405 | 395 | 401 | 146,000 | 1,002.50 |
| 1997-08-08 | 382 | 405 | 382 | 405 | 267,000 | 1,012.50 |
| 1997-08-07 | 396 | 399 | 388 | 389 | 295,000 | 972.50 |
| 1997-08-06 | 401 | 404 | 395 | 401 | 319,000 | 1,002.50 |
| 1997-08-05 | 406 | 407 | 404 | 404 | 73,000 | 1,010 |
| 1997-08-04 | 410 | 410 | 405 | 407 | 71,000 | 1,017.50 |
| 1997-08-01 | 418 | 418 | 410 | 410 | 77,000 | 1,025 |
| 1997-07-31 | 416 | 419 | 411 | 418 | 142,000 | 1,045 |
| 1997-07-30 | 424 | 428 | 416 | 418 | 134,000 | 1,045 |
| 1997-07-29 | 420 | 428 | 420 | 428 | 119,000 | 1,070 |
| 1997-07-28 | 413 | 420 | 410 | 417 | 186,000 | 1,042.50 |
| 1997-07-25 | 416 | 416 | 406 | 408 | 275,000 | 1,020 |
| 1997-07-24 | 405 | 415 | 405 | 406 | 158,000 | 1,015 |
| 1997-07-23 | 413 | 413 | 406 | 408 | 121,000 | 1,020 |
| 1997-07-22 | 424 | 424 | 405 | 408 | 198,000 | 1,020 |
| 1997-07-18 | 430 | 437 | 424 | 424 | 545,000 | 1,060 |
| 1997-07-17 | 433 | 434 | 430 | 430 | 120,000 | 1,075 |
| 1997-07-16 | 432 | 438 | 432 | 436 | 161,000 | 1,090 |
| 1997-07-15 | 434 | 437 | 431 | 432 | 120,000 | 1,080 |
| 1997-07-14 | 433 | 435 | 430 | 433 | 170,000 | 1,082.50 |
| 1997-07-11 | 435 | 436 | 432 | 432 | 61,000 | 1,080 |
| 1997-07-10 | 436 | 440 | 432 | 435 | 117,000 | 1,087.50 |
| 1997-07-09 | 451 | 451 | 435 | 436 | 168,000 | 1,090 |
| 1997-07-08 | 456 | 458 | 452 | 452 | 157,000 | 1,130 |
| 1997-07-07 | 468 | 470 | 454 | 456 | 347,000 | 1,140 |
| 1997-07-04 | 465 | 468 | 458 | 468 | 288,000 | 1,170 |
| 1997-07-03 | 458 | 464 | 453 | 460 | 320,000 | 1,150 |
| 1997-07-02 | 458 | 460 | 451 | 453 | 228,000 | 1,132.50 |
| 1997-07-01 | 460 | 468 | 456 | 458 | 302,000 | 1,145 |
| 1997-06-30 | 456 | 460 | 453 | 460 | 370,000 | 1,150 |
| 1997-06-27 | 459 | 466 | 455 | 456 | 676,000 | 1,140 |
| 1997-06-26 | 455 | 462 | 453 | 455 | 472,000 | 1,137.50 |
| 1997-06-25 | 450 | 453 | 446 | 452 | 196,000 | 1,130 |
| 1997-06-24 | 447 | 448 | 441 | 441 | 320,000 | 1,102.50 |
| 1997-06-23 | 448 | 455 | 444 | 452 | 480,000 | 1,130 |
| 1997-06-20 | 447 | 449 | 438 | 448 | 734,000 | 1,120 |
| 1997-06-19 | 436 | 439 | 435 | 436 | 79,000 | 1,090 |
| 1997-06-18 | 436 | 440 | 431 | 435 | 128,000 | 1,087.50 |
| 1997-06-17 | 441 | 444 | 434 | 436 | 623,000 | 1,090 |
| 1997-06-16 | 442 | 447 | 436 | 442 | 152,000 | 1,105 |
| 1997-06-13 | 440 | 445 | 437 | 442 | 174,000 | 1,105 |
| 1997-06-12 | 438 | 443 | 435 | 440 | 219,000 | 1,100 |
| 1997-06-11 | 443 | 444 | 435 | 436 | 593,000 | 1,090 |
| 1997-06-10 | 431 | 444 | 430 | 444 | 116,000 | 1,110 |
| 1997-06-09 | 431 | 432 | 430 | 431 | 47,000 | 1,077.50 |
| 1997-06-06 | 431 | 434 | 431 | 434 | 73,000 | 1,085 |
| 1997-06-05 | 433 | 438 | 433 | 435 | 66,000 | 1,087.50 |
| 1997-06-04 | 438 | 439 | 432 | 433 | 60,000 | 1,082.50 |
| 1997-06-03 | 447 | 447 | 432 | 433 | 45,000 | 1,082.50 |
| 1997-06-02 | 443 | 445 | 442 | 442 | 23,000 | 1,105 |
| 1997-05-30 | 446 | 449 | 441 | 441 | 84,000 | 1,102.50 |
| 1997-05-29 | 444 | 446 | 440 | 446 | 66,000 | 1,115 |
| 1997-05-28 | 448 | 448 | 441 | 443 | 92,000 | 1,107.50 |
| 1997-05-27 | 442 | 448 | 436 | 448 | 211,000 | 1,120 |
| 1997-05-26 | 442 | 445 | 442 | 443 | 153,000 | 1,107.50 |
| 1997-05-23 | 445 | 446 | 440 | 442 | 118,000 | 1,105 |
| 1997-05-22 | 425 | 448 | 425 | 445 | 194,000 | 1,112.50 |
| 1997-05-21 | 436 | 438 | 425 | 425 | 154,000 | 1,062.50 |
| 1997-05-20 | 445 | 445 | 440 | 441 | 107,000 | 1,102.50 |
| 1997-05-19 | 439 | 441 | 435 | 440 | 104,000 | 1,100 |
| 1997-05-16 | 430 | 449 | 430 | 439 | 328,000 | 1,097.50 |
| 1997-05-15 | 430 | 431 | 425 | 431 | 235,000 | 1,077.50 |
| 1997-05-14 | 431 | 436 | 430 | 432 | 118,000 | 1,080 |
| 1997-05-13 | 435 | 440 | 430 | 430 | 305,000 | 1,075 |
| 1997-05-12 | 422 | 434 | 420 | 430 | 94,000 | 1,075 |
| 1997-05-09 | 427 | 429 | 424 | 425 | 105,000 | 1,062.50 |
| 1997-05-08 | 423 | 428 | 423 | 426 | 98,000 | 1,065 |
| 1997-05-07 | 430 | 430 | 424 | 428 | 229,000 | 1,070 |
| 1997-05-06 | 428 | 435 | 425 | 428 | 322,000 | 1,070 |
| 1997-05-02 | 430 | 430 | 423 | 424 | 172,000 | 1,060 |
| 1997-05-01 | 428 | 440 | 425 | 426 | 284,000 | 1,065 |
| 1997-04-30 | 420 | 430 | 420 | 426 | 218,000 | 1,065 |
| 1997-04-28 | 430 | 430 | 420 | 421 | 70,000 | 1,052.50 |
| 1997-04-25 | 433 | 433 | 424 | 425 | 239,000 | 1,062.50 |
| 1997-04-24 | 435 | 435 | 427 | 433 | 349,000 | 1,082.50 |
| 1997-04-23 | 425 | 438 | 421 | 438 | 294,000 | 1,095 |
| 1997-04-22 | 410 | 417 | 410 | 415 | 229,000 | 1,037.50 |
| 1997-04-21 | 403 | 410 | 403 | 410 | 245,000 | 1,025 |
| 1997-04-18 | 390 | 402 | 390 | 402 | 250,000 | 1,005 |
| 1997-04-17 | 380 | 392 | 380 | 389 | 287,000 | 972.50 |
| 1997-04-16 | 389 | 390 | 379 | 380 | 690,000 | 950 |
| 1997-04-15 | 385 | 390 | 384 | 389 | 61,000 | 972.50 |
| 1997-04-14 | 388 | 394 | 387 | 390 | 63,000 | 975 |
| 1997-04-11 | 382 | 389 | 380 | 389 | 135,000 | 972.50 |
| 1997-04-10 | 384 | 388 | 381 | 382 | 85,000 | 955 |
| 1997-04-09 | 391 | 394 | 385 | 390 | 126,000 | 975 |
| 1997-04-08 | 404 | 404 | 394 | 394 | 169,000 | 985 |
| 1997-04-07 | 403 | 403 | 398 | 399 | 98,000 | 997.50 |
| 1997-04-04 | 400 | 407 | 400 | 403 | 185,000 | 1,007.50 |
| 1997-04-03 | 400 | 405 | 400 | 400 | 66,000 | 1,000 |
| 1997-04-02 | 404 | 405 | 402 | 405 | 61,000 | 1,012.50 |
| 1997-04-01 | 406 | 406 | 400 | 402 | 341,000 | 1,005 |
| 1997-03-31 | 402 | 406 | 402 | 406 | 81,000 | 1,015 |
| 1997-03-28 | 411 | 414 | 406 | 411 | 157,000 | 1,027.50 |
| 1997-03-27 | 422 | 427 | 406 | 414 | 131,000 | 1,035 |
| 1997-03-26 | 434 | 434 | 414 | 420 | 158,000 | 1,050 |
| 1997-03-25 | 440 | 445 | 435 | 438 | 114,000 | 1,095 |
| 1997-03-24 | 438 | 445 | 438 | 445 | 168,000 | 1,112.50 |
| 1997-03-21 | 445 | 454 | 442 | 450 | 381,000 | 1,125 |
| 1997-03-19 | 430 | 450 | 426 | 450 | 256,000 | 1,125 |
| 1997-03-18 | 416 | 430 | 416 | 425 | 135,000 | 1,062.50 |
| 1997-03-17 | 415 | 425 | 412 | 415 | 120,000 | 1,037.50 |
| 1997-03-14 | 409 | 415 | 409 | 415 | 136,000 | 1,037.50 |
| 1997-03-13 | 403 | 420 | 402 | 420 | 96,000 | 1,050 |
| 1997-03-12 | 411 | 411 | 403 | 408 | 214,000 | 1,020 |
| 1997-03-11 | 418 | 419 | 413 | 414 | 170,000 | 1,035 |
| 1997-03-10 | 414 | 425 | 413 | 420 | 167,000 | 1,050 |
| 1997-03-07 | 414 | 415 | 411 | 415 | 62,000 | 1,037.50 |
| 1997-03-06 | 419 | 419 | 413 | 413 | 179,000 | 1,032.50 |
| 1997-03-05 | 423 | 423 | 419 | 421 | 117,000 | 1,052.50 |
| 1997-03-04 | 420 | 424 | 415 | 421 | 86,000 | 1,052.50 |
| 1997-03-03 | 418 | 420 | 413 | 413 | 77,000 | 1,032.50 |
| 1997-02-28 | 421 | 421 | 413 | 413 | 171,000 | 1,032.50 |
| 1997-02-27 | 421 | 421 | 419 | 421 | 121,000 | 1,052.50 |
| 1997-02-26 | 426 | 429 | 424 | 424 | 122,000 | 1,060 |
| 1997-02-25 | 427 | 427 | 420 | 423 | 272,000 | 1,057.50 |
| 1997-02-24 | 421 | 424 | 420 | 422 | 151,000 | 1,055 |
| 1997-02-21 | 419 | 427 | 417 | 422 | 197,000 | 1,055 |
| 1997-02-20 | 423 | 425 | 419 | 424 | 116,000 | 1,060 |
| 1997-02-19 | 418 | 418 | 410 | 413 | 148,000 | 1,032.50 |
| 1997-02-18 | 417 | 419 | 415 | 419 | 93,000 | 1,047.50 |
| 1997-02-17 | 415 | 420 | 415 | 419 | 92,000 | 1,047.50 |
| 1997-02-14 | 414 | 416 | 408 | 415 | 222,000 | 1,037.50 |
| 1997-02-13 | 423 | 429 | 410 | 414 | 333,000 | 1,035 |
| 1997-02-12 | 424 | 427 | 422 | 426 | 67,000 | 1,065 |
| 1997-02-10 | 416 | 424 | 415 | 424 | 166,000 | 1,060 |
| 1997-02-07 | 426 | 427 | 419 | 420 | 311,000 | 1,050 |
| 1997-02-06 | 420 | 427 | 418 | 420 | 81,000 | 1,050 |
| 1997-02-05 | 420 | 422 | 416 | 420 | 146,000 | 1,050 |
| 1997-02-04 | 430 | 434 | 424 | 425 | 285,000 | 1,062.50 |
| 1997-02-03 | 433 | 433 | 425 | 430 | 28,000 | 1,075 |
| 1997-01-31 | 430 | 430 | 420 | 425 | 97,000 | 1,062.50 |
| 1997-01-30 | 426 | 430 | 426 | 426 | 82,000 | 1,065 |
| 1997-01-29 | 430 | 433 | 422 | 426 | 120,000 | 1,065 |
| 1997-01-28 | 427 | 436 | 423 | 433 | 165,000 | 1,082.50 |
| 1997-01-27 | 428 | 428 | 423 | 425 | 75,000 | 1,062.50 |
| 1997-01-24 | 434 | 434 | 424 | 424 | 140,000 | 1,060 |
| 1997-01-23 | 423 | 431 | 423 | 424 | 54,000 | 1,060 |
| 1997-01-22 | 430 | 433 | 426 | 427 | 125,000 | 1,067.50 |
| 1997-01-21 | 415 | 417 | 414 | 415 | 54,000 | 1,037.50 |
| 1997-01-20 | 421 | 424 | 410 | 419 | 90,000 | 1,047.50 |
| 1997-01-17 | 419 | 433 | 419 | 424 | 91,000 | 1,060 |
| 1997-01-16 | 422 | 440 | 422 | 424 | 95,000 | 1,060 |
| 1997-01-14 | 430 | 430 | 410 | 424 | 115,000 | 1,060 |
| 1997-01-13 | 409 | 430 | 406 | 430 | 124,000 | 1,075 |
| 1997-01-10 | 414 | 414 | 400 | 409 | 215,000 | 1,022.50 |
| 1997-01-09 | 430 | 430 | 414 | 414 | 173,000 | 1,035 |
| 1997-01-08 | 440 | 443 | 435 | 435 | 128,000 | 1,087.50 |
| 1997-01-07 | 455 | 455 | 442 | 444 | 113,000 | 1,110 |
| 1997-01-06 | 447 | 449 | 444 | 448 | 37,000 | 1,120 |
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
