2264 森永乳業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	330	332	330	330	39,000	825
1998-12-29	332	332	327	332	146,000	830
1998-12-28	332	333	323	323	192,000	807.50
1998-12-25	335	340	323	323	491,000	807.50
1998-12-24	320	333	318	329	277,000	822.50
1998-12-22	327	331	320	320	295,000	800
1998-12-21	332	334	325	331	149,000	827.50
1998-12-18	328	333	328	332	200,000	830
1998-12-17	329	332	327	332	231,000	830
1998-12-16	329	330	324	330	183,000	825
1998-12-15	316	327	316	327	109,000	817.50
1998-12-14	320	325	315	319	74,000	797.50
1998-12-11	329	329	319	320	204,000	800
1998-12-10	327	334	322	329	410,000	822.50
1998-12-09	316	322	316	322	139,000	805
1998-12-08	318	323	315	315	124,000	787.50
1998-12-07	320	323	317	323	157,000	807.50
1998-12-04	322	327	322	323	82,000	807.50
1998-12-03	335	335	324	324	122,000	810
1998-12-02	338	338	330	332	143,000	830
1998-12-01	329	341	325	338	474,000	845
1998-11-30	339	339	326	330	249,000	825
1998-11-27	324	340	321	339	915,000	847.50
1998-11-26	307	327	307	324	600,000	810
1998-11-25	309	309	302	308	175,000	770
1998-11-24	303	311	303	307	122,000	767.50
1998-11-20	299	307	299	307	206,000	767.50
1998-11-19	298	302	298	300	94,000	750
1998-11-18	295	302	292	302	204,000	755
1998-11-17	298	298	294	294	52,000	735
1998-11-16	293	299	293	299	67,000	747.50
1998-11-13	285	299	285	298	105,000	745
1998-11-12	279	290	278	285	28,000	712.50
1998-11-11	276	285	276	285	50,000	712.50
1998-11-10	290	290	276	281	110,000	702.50
1998-11-09	287	290	286	286	55,000	715
1998-11-06	291	291	286	286	50,000	715
1998-11-05	300	300	286	290	91,000	725
1998-11-04	289	301	285	300	188,000	750
1998-11-02	280	285	280	282	117,000	705
1998-10-30	285	285	280	281	83,000	702.50
1998-10-29	282	285	281	285	112,000	712.50
1998-10-28	281	285	281	283	86,000	707.50
1998-10-27	281	285	280	281	154,000	702.50
1998-10-26	290	293	286	290	146,000	725
1998-10-23	289	291	288	291	272,000	727.50
1998-10-22	282	292	282	289	171,000	722.50
1998-10-21	280	295	280	285	124,000	712.50
1998-10-20	274	280	268	279	140,000	697.50
1998-10-19	268	280	268	275	149,000	687.50
1998-10-16	275	275	271	271	77,000	677.50
1998-10-15	276	276	268	271	114,000	677.50
1998-10-14	268	272	266	271	157,000	677.50
1998-10-13	271	276	270	275	80,000	687.50
1998-10-12	274	279	274	278	113,000	695
1998-10-09	265	273	264	270	78,000	675
1998-10-08	279	280	262	264	81,000	660
1998-10-07	266	280	266	280	149,000	700
1998-10-06	263	270	263	266	67,000	665
1998-10-05	270	271	262	262	77,000	655
1998-10-02	265	272	265	272	104,000	680
1998-10-01	268	271	267	267	76,000	667.50
1998-09-30	270	280	270	275	101,000	687.50
1998-09-29	280	280	272	277	22,000	692.50
1998-09-28	267	280	267	277	86,000	692.50
1998-09-25	284	284	270	271	136,000	677.50
1998-09-24	280	286	280	281	208,000	702.50
1998-09-22	270	280	269	280	77,000	700
1998-09-21	270	278	268	270	53,000	675
1998-09-18	270	280	270	270	119,000	675
1998-09-17	272	273	272	272	68,000	680
1998-09-16	278	278	270	270	69,000	675
1998-09-14	273	275	268	268	42,000	670
1998-09-11	271	275	266	273	413,000	682.50
1998-09-10	275	281	275	276	321,000	690
1998-09-09	275	278	271	276	203,000	690
1998-09-08	266	280	266	275	409,000	687.50
1998-09-07	261	279	261	266	462,000	665
1998-09-04	273	277	265	266	171,000	665
1998-09-03	280	281	275	279	51,000	697.50
1998-09-02	288	288	284	284	58,000	710
1998-09-01	271	290	270	290	48,000	725
1998-08-31	275	280	272	277	166,000	692.50
1998-08-28	280	288	279	280	142,000	700
1998-08-27	293	295	289	293	101,000	732.50
1998-08-26	302	303	294	296	340,000	740
1998-08-25	305	309	300	304	434,000	760
1998-08-24	293	294	290	290	115,000	725
1998-08-21	281	298	281	297	96,000	742.50
1998-08-20	287	293	283	283	126,000	707.50
1998-08-19	290	296	286	288	258,000	720
1998-08-18	292	297	290	290	106,000	725
1998-08-17	301	301	291	292	103,000	730
1998-08-14	302	304	301	303	83,000	757.50
1998-08-13	307	308	302	307	121,000	767.50
1998-08-12	300	306	300	306	128,000	765
1998-08-11	313	313	301	303	162,000	757.50
1998-08-10	318	318	306	309	195,000	772.50
1998-08-07	315	320	312	320	317,000	800
1998-08-06	315	316	310	313	212,000	782.50
1998-08-05	308	312	305	310	163,000	775
1998-08-04	305	307	302	307	71,000	767.50
1998-08-03	300	301	300	300	38,000	750
1998-07-31	306	306	301	303	68,000	757.50
1998-07-30	303	308	301	302	52,000	755
1998-07-29	306	308	303	303	31,000	757.50
1998-07-28	300	308	300	305	134,000	762.50
1998-07-27	303	307	298	299	138,000	747.50
1998-07-24	310	313	302	307	106,000	767.50
1998-07-23	307	307	305	305	75,000	762.50
1998-07-22	312	313	305	307	145,000	767.50
1998-07-21	313	314	310	314	185,000	785
1998-07-17	306	313	299	313	209,000	782.50
1998-07-16	309	309	304	307	131,000	767.50
1998-07-15	311	315	305	310	109,000	775
1998-07-14	304	310	303	308	92,000	770
1998-07-13	300	310	290	310	92,000	775
1998-07-10	315	315	301	310	288,000	775
1998-07-09	313	315	307	315	362,000	787.50
1998-07-08	310	313	300	313	992,000	782.50
1998-07-07	309	314	305	305	672,000	762.50
1998-07-06	310	311	304	307	588,000	767.50
1998-07-03	307	310	302	305	182,000	762.50
1998-07-02	312	318	305	317	344,000	792.50
1998-07-01	302	319	296	314	310,000	785
1998-06-30	292	297	292	297	158,000	742.50
1998-06-29	282	287	282	287	35,000	717.50
1998-06-26	284	285	281	281	30,000	702.50
1998-06-25	294	295	286	287	94,000	717.50
1998-06-24	285	285	280	284	33,000	710
1998-06-23	285	286	281	285	50,000	712.50
1998-06-22	295	295	286	286	52,000	715
1998-06-19	296	296	286	286	308,000	715
1998-06-18	277	285	275	277	59,000	692.50
1998-06-17	269	270	267	267	61,000	667.50
1998-06-16	266	272	265	267	57,000	667.50
1998-06-15	268	272	268	272	54,000	680
1998-06-12	272	272	265	268	225,000	670
1998-06-11	270	276	270	270	43,000	675
1998-06-10	280	280	270	280	97,000	700
1998-06-09	280	285	280	281	50,000	702.50
1998-06-08	279	283	278	282	35,000	705
1998-06-05	280	285	276	276	118,000	690
1998-06-04	282	290	279	285	110,000	712.50
1998-06-03	285	287	279	281	46,000	702.50
1998-06-02	280	285	277	285	54,000	712.50
1998-06-01	290	290	272	275	85,000	687.50
1998-05-29	280	290	280	290	85,000	725
1998-05-28	278	284	278	284	20,000	710
1998-05-27	283	283	278	282	31,000	705
1998-05-26	284	285	278	285	32,000	712.50
1998-05-25	285	288	274	274	139,000	685
1998-05-22	271	274	271	271	70,000	677.50
1998-05-21	268	276	268	276	127,000	690
1998-05-20	278	280	275	275	131,000	687.50
1998-05-19	272	286	270	280	128,000	700
1998-05-18	265	270	265	267	59,000	667.50
1998-05-15	265	270	265	265	75,000	662.50
1998-05-14	273	273	267	270	70,000	675
1998-05-13	270	271	267	268	54,000	670
1998-05-12	276	276	269	271	103,000	677.50
1998-05-11	274	274	272	273	31,000	682.50
1998-05-08	276	280	271	278	60,000	695
1998-05-07	272	272	266	271	162,000	677.50
1998-05-06	278	283	263	272	110,000	680
1998-05-01	270	273	269	273	110,000	682.50
1998-04-30	279	279	269	276	93,000	690
1998-04-28	262	272	262	269	81,000	672.50
1998-04-27	271	274	267	267	55,000	667.50
1998-04-24	274	282	274	276	117,000	690
1998-04-23	272	273	270	272	40,000	680
1998-04-22	280	280	272	274	101,000	685
1998-04-21	286	286	278	278	32,000	695
1998-04-20	287	287	283	286	41,000	715
1998-04-17	289	290	283	287	78,000	717.50
1998-04-16	290	291	289	289	224,000	722.50
1998-04-15	290	294	290	292	58,000	730
1998-04-14	292	295	289	295	77,000	737.50
1998-04-13	283	293	283	287	17,000	717.50
1998-04-10	298	299	281	288	71,000	720
1998-04-09	297	299	290	299	73,000	747.50
1998-04-08	283	295	283	295	120,000	737.50
1998-04-07	285	285	274	283	67,000	707.50
1998-04-06	262	274	262	270	175,000	675
1998-04-03	268	275	267	267	108,000	667.50
1998-04-02	280	289	267	267	136,000	667.50
1998-04-01	302	303	295	295	197,000	737.50
1998-03-31	295	304	289	304	221,000	760
1998-03-30	298	305	290	290	234,000	725
1998-03-27	301	307	293	297	187,000	742.50
1998-03-26	300	310	295	307	117,000	767.50
1998-03-25	299	303	298	303	199,000	757.50
1998-03-24	299	300	290	297	104,000	742.50
1998-03-23	302	305	300	302	84,000	755
1998-03-20	292	300	290	299	230,000	747.50
1998-03-19	293	293	284	287	135,000	717.50
1998-03-18	291	294	288	288	121,000	720
1998-03-17	293	294	281	287	220,000	717.50
1998-03-16	300	300	293	293	35,000	732.50
1998-03-13	298	299	293	298	179,000	745
1998-03-12	300	300	293	293	45,000	732.50
1998-03-11	300	300	292	298	202,000	745
1998-03-10	291	293	291	292	86,000	730
1998-03-09	300	305	290	291	250,000	727.50
1998-03-06	290	297	289	297	199,000	742.50
1998-03-05	300	300	289	290	121,000	725
1998-03-04	306	306	302	302	46,000	755
1998-03-03	307	308	305	306	61,000	765
1998-03-02	305	309	305	307	105,000	767.50
1998-02-27	294	297	289	295	71,000	737.50
1998-02-26	288	291	285	289	39,000	722.50
1998-02-25	292	292	285	285	151,000	712.50
1998-02-24	290	290	285	287	84,000	717.50
1998-02-23	293	295	288	290	44,000	725
1998-02-20	294	295	290	293	90,000	732.50
1998-02-19	292	293	290	292	133,000	730
1998-02-18	299	299	292	293	75,000	732.50
1998-02-17	298	298	284	294	103,000	735
1998-02-16	300	300	298	298	29,000	745
1998-02-13	314	314	303	303	72,000	757.50
1998-02-12	310	318	310	313	112,000	782.50
1998-02-10	310	315	308	308	141,000	770
1998-02-09	304	308	298	308	179,000	770
1998-02-06	294	309	293	309	188,000	772.50
1998-02-05	285	293	280	293	116,000	732.50
1998-02-04	291	292	284	285	157,000	712.50
1998-02-03	290	297	289	292	85,000	730
1998-02-02	287	291	285	285	149,000	712.50
1998-01-30	295	295	287	287	187,000	717.50
1998-01-29	304	307	290	297	395,000	742.50
1998-01-28	290	305	290	304	366,000	760
1998-01-27	289	298	287	289	436,000	722.50
1998-01-26	267	294	267	280	366,000	700
1998-01-23	268	268	261	265	217,000	662.50
1998-01-22	258	265	258	258	237,000	645
1998-01-21	251	260	250	258	322,000	645
1998-01-20	240	250	240	249	242,000	622.50
1998-01-19	250	260	249	250	251,000	625
1998-01-16	230	245	226	243	318,000	607.50
1998-01-14	220	230	215	228	214,000	570
1998-01-13	212	218	208	218	165,000	545
1998-01-12	210	214	203	210	212,000	525
1998-01-09	220	220	203	210	185,000	525
1998-01-08	230	235	220	224	258,000	560
1998-01-07	231	236	220	231	230,000	577.50
1998-01-06	250	250	230	230	50,000	575
1998-01-05	238	247	238	240	46,000	600

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