2264 森永乳業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	240	245	240	244	49,000	610
1999-12-29	250	253	240	240	141,000	600
1999-12-28	253	253	248	250	93,000	625
1999-12-27	250	255	248	248	175,000	620
1999-12-24	253	253	250	250	140,000	625
1999-12-22	251	254	238	243	369,000	607.50
1999-12-21	253	253	248	250	131,000	625
1999-12-20	255	255	241	252	391,000	630
1999-12-17	260	261	251	252	250,000	630
1999-12-16	262	267	260	260	252,000	650
1999-12-15	264	268	262	262	142,000	655
1999-12-14	268	270	263	263	157,000	657.50
1999-12-13	270	274	265	268	160,000	670
1999-12-10	275	276	265	266	533,000	665
1999-12-09	269	269	264	265	189,000	662.50
1999-12-08	269	271	266	267	330,000	667.50
1999-12-07	272	272	266	269	363,000	672.50
1999-12-06	275	278	268	268	378,000	670
1999-12-03	273	283	272	276	215,000	690
1999-12-02	279	279	271	278	309,000	695
1999-12-01	276	284	271	273	516,000	682.50
1999-11-30	277	279	273	276	180,000	690
1999-11-29	275	295	273	279	112,000	697.50
1999-11-26	278	280	271	272	250,000	680
1999-11-25	300	304	276	277	247,000	692.50
1999-11-24	285	288	280	280	319,000	700
1999-11-22	305	310	280	284	160,000	710
1999-11-19	305	313	299	300	214,000	750
1999-11-18	300	301	293	301	169,000	752.50
1999-11-17	285	300	282	296	150,000	740
1999-11-16	280	290	280	283	150,000	707.50
1999-11-15	280	293	268	282	140,000	705
1999-11-12	285	286	280	283	383,000	707.50
1999-11-11	299	300	290	290	140,000	725
1999-11-10	300	302	296	299	139,000	747.50
1999-11-09	306	307	300	303	250,000	757.50
1999-11-08	305	312	302	303	294,000	757.50
1999-11-05	305	305	301	302	148,000	755
1999-11-04	306	311	301	303	185,000	757.50
1999-11-02	305	312	305	311	117,000	777.50
1999-11-01	312	312	305	307	126,000	767.50
1999-10-29	302	309	301	309	182,000	772.50
1999-10-28	300	305	299	302	192,000	755
1999-10-27	303	305	298	299	230,000	747.50
1999-10-26	309	309	304	304	129,000	760
1999-10-25	313	313	303	304	314,000	760
1999-10-22	318	319	303	308	253,000	770
1999-10-21	322	322	316	318	105,000	795
1999-10-20	329	334	321	326	168,000	815
1999-10-19	324	324	318	324	69,000	810
1999-10-18	320	332	316	324	97,000	810
1999-10-15	322	329	320	322	109,000	805
1999-10-14	319	334	319	322	129,000	805
1999-10-13	320	325	319	323	404,000	807.50
1999-10-12	331	335	331	332	166,000	830
1999-10-08	335	340	330	335	105,000	837.50
1999-10-07	337	343	331	331	64,000	827.50
1999-10-06	335	343	326	343	94,000	857.50
1999-10-05	340	347	336	340	72,000	850
1999-10-04	340	350	337	337	84,000	842.50
1999-10-01	347	347	340	340	170,000	850
1999-09-30	327	347	323	342	197,000	855
1999-09-29	326	326	315	322	197,000	805
1999-09-28	328	340	328	329	114,000	822.50
1999-09-27	331	336	325	329	108,000	822.50
1999-09-24	343	343	323	326	236,000	815
1999-09-22	331	353	329	344	242,000	860
1999-09-21	339	344	337	344	110,000	860
1999-09-20	346	350	335	336	140,000	840
1999-09-17	345	346	336	346	207,000	865
1999-09-16	336	340	330	340	171,000	850
1999-09-14	341	344	336	336	218,000	840
1999-09-13	350	350	336	346	218,000	865
1999-09-10	360	360	348	350	328,000	875
1999-09-09	366	366	358	360	137,000	900
1999-09-08	374	375	363	365	96,000	912.50
1999-09-07	373	374	369	369	81,000	922.50
1999-09-06	380	384	375	377	59,000	942.50
1999-09-03	383	384	380	380	288,000	950
1999-09-02	383	383	375	375	173,000	937.50
1999-09-01	381	385	376	383	157,000	957.50
1999-08-31	378	384	374	374	150,000	935
1999-08-30	376	376	372	374	55,000	935
1999-08-27	376	376	370	370	152,000	925
1999-08-26	369	376	368	373	146,000	932.50
1999-08-25	373	373	363	368	203,000	920
1999-08-24	372	377	366	369	156,000	922.50
1999-08-23	372	380	370	371	129,000	927.50
1999-08-20	375	378	366	371	388,000	927.50
1999-08-19	377	379	372	378	56,000	945
1999-08-18	378	384	375	376	89,000	940
1999-08-17	379	385	376	378	127,000	945
1999-08-16	377	380	376	379	70,000	947.50
1999-08-13	377	383	373	381	246,000	952.50
1999-08-12	394	397	389	397	520,000	992.50
1999-08-11	385	389	380	389	39,000	972.50
1999-08-10	384	390	383	386	300,000	965
1999-08-09	375	380	375	380	153,000	950
1999-08-06	373	379	371	373	81,000	932.50
1999-08-05	375	380	372	377	196,000	942.50
1999-08-04	373	377	373	375	99,000	937.50
1999-08-03	380	380	372	378	123,000	945
1999-08-02	385	385	371	375	96,000	937.50
1999-07-30	367	388	367	386	182,000	965
1999-07-29	374	375	367	368	63,000	920
1999-07-28	367	376	367	369	171,000	922.50
1999-07-27	366	366	364	365	83,000	912.50
1999-07-26	369	371	365	366	139,000	915
1999-07-23	365	369	364	365	143,000	912.50
1999-07-22	378	378	367	367	193,000	917.50
1999-07-21	367	375	367	373	253,000	932.50
1999-07-19	365	370	365	367	147,000	917.50
1999-07-16	368	370	364	364	157,000	910
1999-07-15	368	371	363	363	276,000	907.50
1999-07-14	372	378	366	366	305,000	915
1999-07-13	379	379	371	377	178,000	942.50
1999-07-12	380	380	374	374	185,000	935
1999-07-09	367	376	367	376	176,000	940
1999-07-08	372	376	367	367	210,000	917.50
1999-07-07	382	382	370	370	223,000	925
1999-07-06	383	386	372	372	244,000	930
1999-07-05	388	392	386	386	137,000	965
1999-07-02	390	390	381	386	118,000	965
1999-07-01	388	390	385	386	314,000	965
1999-06-30	389	389	382	387	168,000	967.50
1999-06-29	386	390	383	384	63,000	960
1999-06-28	387	391	383	383	55,000	957.50
1999-06-25	392	392	382	392	125,000	980
1999-06-24	383	385	380	382	136,000	955
1999-06-23	388	388	382	382	222,000	955
1999-06-22	395	395	386	392	253,000	980
1999-06-21	402	402	395	398	98,000	995
1999-06-18	405	405	398	398	287,000	995
1999-06-17	400	400	396	397	224,000	992.50
1999-06-16	393	406	390	403	943,000	1,007.50
1999-06-15	383	395	377	390	304,000	975
1999-06-14	384	384	378	378	107,000	945
1999-06-11	384	384	376	380	361,000	950
1999-06-10	379	380	375	379	80,000	947.50
1999-06-09	375	380	374	380	184,000	950
1999-06-08	375	375	370	375	54,000	937.50
1999-06-07	370	374	367	370	136,000	925
1999-06-04	373	375	360	365	208,000	912.50
1999-06-03	380	383	369	369	179,000	922.50
1999-06-02	379	380	376	379	129,000	947.50
1999-06-01	368	375	367	374	202,000	935
1999-05-31	364	365	360	364	312,000	910
1999-05-28	366	367	361	362	137,000	905
1999-05-27	372	373	365	373	114,000	932.50
1999-05-26	361	373	361	366	118,000	915
1999-05-25	369	373	366	370	167,000	925
1999-05-24	370	375	366	374	131,000	935
1999-05-21	372	375	368	369	109,000	922.50
1999-05-20	378	378	370	372	191,000	930
1999-05-19	385	388	378	378	188,000	945
1999-05-18	389	389	382	383	94,000	957.50
1999-05-17	392	395	386	389	120,000	972.50
1999-05-14	398	398	393	397	162,000	992.50
1999-05-13	400	400	390	397	347,000	992.50
1999-05-12	374	400	374	400	836,000	1,000
1999-05-11	373	380	370	372	232,000	930
1999-05-10	375	380	373	373	213,000	932.50
1999-05-07	376	378	370	370	117,000	925
1999-05-06	377	379	370	375	117,000	937.50
1999-04-30	375	375	370	370	100,000	925
1999-04-28	379	380	371	371	147,000	927.50
1999-04-27	371	380	370	379	149,000	947.50
1999-04-26	366	374	366	370	78,000	925
1999-04-23	373	376	371	375	145,000	937.50
1999-04-22	369	373	361	364	115,000	910
1999-04-21	369	373	367	369	101,000	922.50
1999-04-20	369	379	366	366	405,000	915
1999-04-19	373	385	372	379	331,000	947.50
1999-04-16	365	374	360	370	209,000	925
1999-04-15	366	370	366	367	106,000	917.50
1999-04-14	375	375	366	370	179,000	925
1999-04-13	375	379	375	375	130,000	937.50
1999-04-12	378	379	375	375	131,000	937.50
1999-04-09	384	384	377	378	283,000	945
1999-04-08	384	384	373	376	355,000	940
1999-04-07	370	387	367	381	784,000	952.50
1999-04-06	356	365	355	363	505,000	907.50
1999-04-05	348	355	344	354	361,000	885
1999-04-02	338	345	335	341	197,000	852.50
1999-04-01	336	340	331	338	483,000	845
1999-03-31	345	345	340	340	76,000	850
1999-03-30	345	345	340	343	93,000	857.50
1999-03-29	337	347	337	343	253,000	857.50
1999-03-26	349	350	341	341	160,000	852.50
1999-03-25	349	350	344	349	226,000	872.50
1999-03-24	340	342	340	340	126,000	850
1999-03-23	343	349	340	340	430,000	850
1999-03-19	337	340	334	338	118,000	845
1999-03-18	343	344	335	335	150,000	837.50
1999-03-17	345	345	341	342	246,000	855
1999-03-16	335	342	331	341	647,000	852.50
1999-03-15	330	330	324	326	245,000	815
1999-03-12	336	339	332	334	234,000	835
1999-03-11	331	339	331	334	207,000	835
1999-03-10	331	336	330	333	150,000	832.50
1999-03-09	340	341	335	336	128,000	840
1999-03-08	340	345	335	335	335,000	837.50
1999-03-05	326	335	326	335	176,000	837.50
1999-03-04	329	329	323	329	93,000	822.50
1999-03-03	325	326	323	326	69,000	815
1999-03-02	330	330	324	328	156,000	820
1999-03-01	325	331	325	330	31,000	825
1999-02-26	324	329	322	323	114,000	807.50
1999-02-25	333	333	328	329	127,000	822.50
1999-02-24	330	333	325	333	65,000	832.50
1999-02-23	335	336	330	335	170,000	837.50
1999-02-22	330	330	320	327	75,000	817.50
1999-02-19	326	329	323	329	59,000	822.50
1999-02-18	333	337	325	327	152,000	817.50
1999-02-17	340	340	329	333	72,000	832.50
1999-02-16	334	339	334	338	101,000	845
1999-02-15	335	339	326	335	163,000	837.50
1999-02-12	328	334	328	328	93,000	820
1999-02-10	328	330	326	328	81,000	820
1999-02-09	339	341	327	327	141,000	817.50
1999-02-08	332	342	327	342	161,000	855
1999-02-05	340	340	326	327	83,000	817.50
1999-02-04	336	336	323	335	132,000	837.50
1999-02-03	341	341	333	333	90,000	832.50
1999-02-02	349	350	343	345	95,000	862.50
1999-02-01	350	350	340	349	134,000	872.50
1999-01-29	345	350	343	349	211,000	872.50
1999-01-28	353	353	343	343	193,000	857.50
1999-01-27	347	355	345	355	598,000	887.50
1999-01-26	338	347	338	344	602,000	860
1999-01-25	335	335	333	335	87,000	837.50
1999-01-22	338	340	330	330	344,000	825
1999-01-21	334	338	328	338	225,000	845
1999-01-20	332	336	325	336	90,000	840
1999-01-19	338	338	332	337	296,000	842.50
1999-01-18	335	339	330	338	172,000	845
1999-01-14	319	335	310	335	374,000	837.50
1999-01-13	317	320	316	319	106,000	797.50
1999-01-12	318	325	312	317	218,000	792.50
1999-01-11	313	318	313	318	41,000	795
1999-01-08	318	324	310	320	127,000	800
1999-01-07	326	328	322	326	189,000	815
1999-01-06	324	328	323	326	111,000	815
1999-01-05	331	331	323	324	179,000	810
1999-01-04	330	330	322	322	73,000	805

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