2264 森永乳業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 263 | 268 | 261 | 261 | 105,000 | 652.50 |
| 2000-12-28 | 265 | 269 | 264 | 266 | 99,000 | 665 |
| 2000-12-27 | 262 | 270 | 262 | 269 | 107,000 | 672.50 |
| 2000-12-26 | 263 | 269 | 263 | 266 | 154,000 | 665 |
| 2000-12-25 | 276 | 278 | 266 | 275 | 157,000 | 687.50 |
| 2000-12-22 | 262 | 269 | 260 | 266 | 167,000 | 665 |
| 2000-12-21 | 261 | 274 | 258 | 263 | 322,000 | 657.50 |
| 2000-12-20 | 265 | 270 | 261 | 262 | 175,000 | 655 |
| 2000-12-19 | 275 | 280 | 272 | 272 | 184,000 | 680 |
| 2000-12-18 | 270 | 280 | 270 | 277 | 146,000 | 692.50 |
| 2000-12-15 | 271 | 275 | 271 | 275 | 129,000 | 687.50 |
| 2000-12-14 | 278 | 279 | 275 | 276 | 137,000 | 690 |
| 2000-12-13 | 278 | 280 | 275 | 278 | 136,000 | 695 |
| 2000-12-12 | 279 | 285 | 279 | 283 | 200,000 | 707.50 |
| 2000-12-11 | 277 | 287 | 277 | 284 | 279,000 | 710 |
| 2000-12-08 | 277 | 277 | 273 | 275 | 375,000 | 687.50 |
| 2000-12-07 | 272 | 275 | 271 | 275 | 202,000 | 687.50 |
| 2000-12-06 | 273 | 278 | 271 | 271 | 178,000 | 677.50 |
| 2000-12-05 | 273 | 276 | 273 | 274 | 196,000 | 685 |
| 2000-12-04 | 280 | 282 | 271 | 271 | 219,000 | 677.50 |
| 2000-12-01 | 269 | 282 | 269 | 276 | 357,000 | 690 |
| 2000-11-30 | 265 | 275 | 265 | 268 | 125,000 | 670 |
| 2000-11-29 | 271 | 271 | 266 | 270 | 211,000 | 675 |
| 2000-11-28 | 270 | 271 | 267 | 267 | 229,000 | 667.50 |
| 2000-11-27 | 265 | 271 | 262 | 270 | 230,000 | 675 |
| 2000-11-24 | 257 | 265 | 257 | 261 | 292,000 | 652.50 |
| 2000-11-22 | 250 | 253 | 249 | 252 | 241,000 | 630 |
| 2000-11-21 | 247 | 252 | 247 | 252 | 135,000 | 630 |
| 2000-11-20 | 250 | 253 | 250 | 252 | 135,000 | 630 |
| 2000-11-17 | 253 | 254 | 251 | 253 | 138,000 | 632.50 |
| 2000-11-16 | 254 | 256 | 254 | 255 | 118,000 | 637.50 |
| 2000-11-15 | 256 | 260 | 255 | 256 | 191,000 | 640 |
| 2000-11-14 | 255 | 260 | 254 | 256 | 101,000 | 640 |
| 2000-11-13 | 253 | 265 | 253 | 258 | 155,000 | 645 |
| 2000-11-10 | 257 | 261 | 257 | 258 | 122,000 | 645 |
| 2000-11-09 | 263 | 264 | 260 | 263 | 121,000 | 657.50 |
| 2000-11-08 | 262 | 268 | 262 | 265 | 102,000 | 662.50 |
| 2000-11-07 | 262 | 268 | 262 | 265 | 196,000 | 662.50 |
| 2000-11-06 | 262 | 270 | 262 | 266 | 230,000 | 665 |
| 2000-11-02 | 274 | 275 | 269 | 272 | 105,000 | 680 |
| 2000-11-01 | 263 | 274 | 263 | 269 | 340,000 | 672.50 |
| 2000-10-31 | 261 | 268 | 259 | 266 | 290,000 | 665 |
| 2000-10-30 | 265 | 268 | 260 | 266 | 357,000 | 665 |
| 2000-10-27 | 260 | 267 | 260 | 260 | 387,000 | 650 |
| 2000-10-26 | 255 | 266 | 250 | 266 | 350,000 | 665 |
| 2000-10-25 | 261 | 262 | 251 | 257 | 175,000 | 642.50 |
| 2000-10-24 | 247 | 258 | 247 | 251 | 340,000 | 627.50 |
| 2000-10-23 | 249 | 249 | 244 | 244 | 122,000 | 610 |
| 2000-10-20 | 243 | 250 | 243 | 244 | 191,000 | 610 |
| 2000-10-19 | 240 | 244 | 240 | 241 | 183,000 | 602.50 |
| 2000-10-18 | 245 | 248 | 244 | 244 | 195,000 | 610 |
| 2000-10-17 | 245 | 249 | 245 | 249 | 123,000 | 622.50 |
| 2000-10-16 | 247 | 249 | 246 | 246 | 157,000 | 615 |
| 2000-10-13 | 243 | 248 | 243 | 246 | 222,000 | 615 |
| 2000-10-12 | 248 | 253 | 247 | 250 | 165,000 | 625 |
| 2000-10-11 | 255 | 256 | 249 | 250 | 333,000 | 625 |
| 2000-10-10 | 256 | 259 | 252 | 256 | 242,000 | 640 |
| 2000-10-06 | 260 | 260 | 256 | 256 | 308,000 | 640 |
| 2000-10-05 | 260 | 263 | 260 | 260 | 215,000 | 650 |
| 2000-10-04 | 261 | 265 | 261 | 262 | 112,000 | 655 |
| 2000-10-03 | 261 | 265 | 260 | 263 | 135,000 | 657.50 |
| 2000-10-02 | 261 | 264 | 260 | 260 | 133,000 | 650 |
| 2000-09-29 | 264 | 266 | 263 | 266 | 154,000 | 665 |
| 2000-09-28 | 261 | 263 | 260 | 261 | 104,000 | 652.50 |
| 2000-09-27 | 262 | 263 | 260 | 261 | 120,000 | 652.50 |
| 2000-09-26 | 262 | 270 | 262 | 270 | 169,000 | 675 |
| 2000-09-25 | 270 | 270 | 262 | 265 | 163,000 | 662.50 |
| 2000-09-22 | 266 | 266 | 263 | 265 | 129,000 | 662.50 |
| 2000-09-21 | 268 | 274 | 266 | 267 | 149,000 | 667.50 |
| 2000-09-20 | 276 | 276 | 265 | 265 | 210,000 | 662.50 |
| 2000-09-19 | 263 | 270 | 260 | 270 | 158,000 | 675 |
| 2000-09-18 | 259 | 266 | 259 | 262 | 334,000 | 655 |
| 2000-09-14 | 259 | 268 | 258 | 259 | 848,000 | 647.50 |
| 2000-09-13 | 268 | 271 | 256 | 256 | 406,000 | 640 |
| 2000-09-12 | 272 | 273 | 270 | 271 | 213,000 | 677.50 |
| 2000-09-11 | 280 | 280 | 272 | 275 | 114,000 | 687.50 |
| 2000-09-08 | 285 | 285 | 279 | 285 | 235,000 | 712.50 |
| 2000-09-07 | 275 | 282 | 272 | 275 | 278,000 | 687.50 |
| 2000-09-06 | 279 | 279 | 272 | 275 | 90,000 | 687.50 |
| 2000-09-05 | 275 | 280 | 272 | 275 | 160,000 | 687.50 |
| 2000-09-04 | 275 | 279 | 274 | 278 | 103,000 | 695 |
| 2000-09-01 | 277 | 280 | 275 | 276 | 241,000 | 690 |
| 2000-08-31 | 282 | 285 | 275 | 281 | 259,000 | 702.50 |
| 2000-08-30 | 285 | 286 | 282 | 285 | 150,000 | 712.50 |
| 2000-08-29 | 286 | 289 | 285 | 287 | 175,000 | 717.50 |
| 2000-08-28 | 290 | 291 | 287 | 287 | 150,000 | 717.50 |
| 2000-08-25 | 292 | 292 | 290 | 292 | 165,000 | 730 |
| 2000-08-24 | 290 | 293 | 289 | 292 | 180,000 | 730 |
| 2000-08-23 | 289 | 292 | 289 | 290 | 122,000 | 725 |
| 2000-08-22 | 292 | 294 | 285 | 291 | 116,000 | 727.50 |
| 2000-08-21 | 299 | 300 | 290 | 292 | 174,000 | 730 |
| 2000-08-18 | 291 | 293 | 290 | 292 | 109,000 | 730 |
| 2000-08-17 | 290 | 293 | 290 | 290 | 152,000 | 725 |
| 2000-08-16 | 295 | 296 | 291 | 291 | 330,000 | 727.50 |
| 2000-08-15 | 290 | 296 | 288 | 296 | 323,000 | 740 |
| 2000-08-14 | 290 | 296 | 290 | 295 | 115,000 | 737.50 |
| 2000-08-11 | 290 | 295 | 288 | 293 | 332,000 | 732.50 |
| 2000-08-10 | 289 | 296 | 288 | 292 | 371,000 | 730 |
| 2000-08-09 | 288 | 291 | 287 | 289 | 116,000 | 722.50 |
| 2000-08-08 | 293 | 293 | 288 | 290 | 207,000 | 725 |
| 2000-08-07 | 292 | 295 | 292 | 293 | 106,000 | 732.50 |
| 2000-08-04 | 295 | 295 | 290 | 291 | 168,000 | 727.50 |
| 2000-08-03 | 293 | 295 | 290 | 295 | 164,000 | 737.50 |
| 2000-08-02 | 295 | 296 | 290 | 293 | 217,000 | 732.50 |
| 2000-08-01 | 299 | 300 | 290 | 295 | 509,000 | 737.50 |
| 2000-07-31 | 280 | 300 | 275 | 300 | 504,000 | 750 |
| 2000-07-28 | 310 | 310 | 300 | 305 | 611,000 | 762.50 |
| 2000-07-27 | 318 | 318 | 310 | 312 | 285,000 | 780 |
| 2000-07-26 | 324 | 325 | 317 | 320 | 511,000 | 800 |
| 2000-07-25 | 324 | 326 | 320 | 325 | 351,000 | 812.50 |
| 2000-07-24 | 324 | 328 | 322 | 324 | 316,000 | 810 |
| 2000-07-21 | 324 | 328 | 320 | 324 | 447,000 | 810 |
| 2000-07-19 | 326 | 328 | 320 | 320 | 459,000 | 800 |
| 2000-07-18 | 344 | 344 | 327 | 334 | 700,000 | 835 |
| 2000-07-17 | 353 | 359 | 340 | 340 | 863,000 | 850 |
| 2000-07-14 | 342 | 351 | 342 | 348 | 3,091,000 | 870 |
| 2000-07-13 | 321 | 334 | 319 | 327 | 8,597,000 | 817.50 |
| 2000-07-12 | 393 | 395 | 371 | 371 | 3,184,000 | 927.50 |
| 2000-07-11 | 368 | 368 | 352 | 358 | 2,699,000 | 895 |
| 2000-07-10 | 390 | 398 | 366 | 368 | 2,984,000 | 920 |
| 2000-07-07 | 413 | 420 | 381 | 386 | 13,453,000 | 965 |
| 2000-07-06 | 359 | 397 | 357 | 394 | 7,862,000 | 985 |
| 2000-07-05 | 330 | 339 | 325 | 339 | 1,829,000 | 847.50 |
| 2000-07-04 | 323 | 328 | 319 | 319 | 1,160,000 | 797.50 |
| 2000-07-03 | 320 | 321 | 310 | 313 | 840,000 | 782.50 |
| 2000-06-30 | 300 | 301 | 293 | 297 | 201,000 | 742.50 |
| 2000-06-29 | 298 | 298 | 293 | 296 | 122,000 | 740 |
| 2000-06-28 | 290 | 297 | 287 | 295 | 164,000 | 737.50 |
| 2000-06-27 | 290 | 295 | 288 | 295 | 120,000 | 737.50 |
| 2000-06-26 | 295 | 295 | 281 | 286 | 173,000 | 715 |
| 2000-06-23 | 298 | 298 | 290 | 292 | 152,000 | 730 |
| 2000-06-22 | 293 | 297 | 290 | 290 | 246,000 | 725 |
| 2000-06-21 | 295 | 299 | 293 | 293 | 126,000 | 732.50 |
| 2000-06-20 | 307 | 307 | 293 | 295 | 271,000 | 737.50 |
| 2000-06-19 | 298 | 298 | 293 | 297 | 65,000 | 742.50 |
| 2000-06-16 | 296 | 299 | 295 | 299 | 119,000 | 747.50 |
| 2000-06-15 | 295 | 297 | 292 | 296 | 122,000 | 740 |
| 2000-06-14 | 303 | 306 | 291 | 294 | 242,000 | 735 |
| 2000-06-13 | 307 | 308 | 300 | 303 | 196,000 | 757.50 |
| 2000-06-12 | 312 | 312 | 301 | 307 | 279,000 | 767.50 |
| 2000-06-09 | 295 | 314 | 293 | 314 | 595,000 | 785 |
| 2000-06-08 | 290 | 298 | 289 | 298 | 352,000 | 745 |
| 2000-06-07 | 285 | 290 | 285 | 290 | 209,000 | 725 |
| 2000-06-06 | 283 | 289 | 282 | 286 | 173,000 | 715 |
| 2000-06-05 | 285 | 289 | 285 | 286 | 70,000 | 715 |
| 2000-06-02 | 289 | 289 | 285 | 285 | 86,000 | 712.50 |
| 2000-06-01 | 289 | 290 | 285 | 289 | 81,000 | 722.50 |
| 2000-05-31 | 291 | 291 | 285 | 289 | 140,000 | 722.50 |
| 2000-05-30 | 290 | 291 | 285 | 285 | 59,000 | 712.50 |
| 2000-05-29 | 285 | 293 | 281 | 293 | 127,000 | 732.50 |
| 2000-05-26 | 290 | 295 | 286 | 286 | 109,000 | 715 |
| 2000-05-25 | 294 | 295 | 290 | 290 | 262,000 | 725 |
| 2000-05-24 | 286 | 294 | 284 | 293 | 170,000 | 732.50 |
| 2000-05-23 | 287 | 294 | 285 | 294 | 281,000 | 735 |
| 2000-05-22 | 285 | 288 | 281 | 287 | 158,000 | 717.50 |
| 2000-05-19 | 279 | 287 | 278 | 280 | 269,000 | 700 |
| 2000-05-18 | 285 | 285 | 278 | 280 | 348,000 | 700 |
| 2000-05-17 | 290 | 290 | 283 | 283 | 149,000 | 707.50 |
| 2000-05-16 | 289 | 289 | 283 | 284 | 88,000 | 710 |
| 2000-05-15 | 284 | 289 | 282 | 289 | 139,000 | 722.50 |
| 2000-05-12 | 280 | 285 | 280 | 285 | 262,000 | 712.50 |
| 2000-05-11 | 288 | 289 | 280 | 285 | 134,000 | 712.50 |
| 2000-05-10 | 287 | 293 | 287 | 293 | 152,000 | 732.50 |
| 2000-05-09 | 287 | 294 | 285 | 294 | 95,000 | 735 |
| 2000-05-08 | 289 | 289 | 283 | 287 | 66,000 | 717.50 |
| 2000-05-02 | 286 | 293 | 278 | 279 | 139,000 | 697.50 |
| 2000-05-01 | 272 | 286 | 271 | 286 | 117,000 | 715 |
| 2000-04-28 | 283 | 283 | 272 | 272 | 109,000 | 680 |
| 2000-04-27 | 283 | 284 | 280 | 283 | 97,000 | 707.50 |
| 2000-04-26 | 285 | 291 | 281 | 283 | 75,000 | 707.50 |
| 2000-04-25 | 290 | 295 | 283 | 289 | 186,000 | 722.50 |
| 2000-04-24 | 287 | 290 | 285 | 287 | 73,000 | 717.50 |
| 2000-04-21 | 298 | 298 | 286 | 286 | 187,000 | 715 |
| 2000-04-20 | 290 | 298 | 289 | 298 | 131,000 | 745 |
| 2000-04-19 | 300 | 302 | 285 | 285 | 108,000 | 712.50 |
| 2000-04-18 | 304 | 304 | 284 | 289 | 171,000 | 722.50 |
| 2000-04-17 | 277 | 290 | 277 | 289 | 258,000 | 722.50 |
| 2000-04-14 | 298 | 303 | 296 | 297 | 199,000 | 742.50 |
| 2000-04-13 | 302 | 302 | 296 | 300 | 138,000 | 750 |
| 2000-04-12 | 300 | 305 | 297 | 301 | 289,000 | 752.50 |
| 2000-04-11 | 306 | 307 | 294 | 300 | 246,000 | 750 |
| 2000-04-10 | 301 | 307 | 300 | 302 | 390,000 | 755 |
| 2000-04-07 | 320 | 320 | 309 | 310 | 357,000 | 775 |
| 2000-04-06 | 298 | 323 | 298 | 320 | 1,065,000 | 800 |
| 2000-04-05 | 298 | 299 | 295 | 298 | 111,000 | 745 |
| 2000-04-04 | 293 | 298 | 293 | 298 | 140,000 | 745 |
| 2000-04-03 | 290 | 299 | 290 | 298 | 171,000 | 745 |
| 2000-03-31 | 292 | 295 | 290 | 295 | 104,000 | 737.50 |
| 2000-03-30 | 294 | 295 | 286 | 287 | 104,000 | 717.50 |
| 2000-03-29 | 293 | 297 | 283 | 285 | 149,000 | 712.50 |
| 2000-03-28 | 300 | 300 | 280 | 280 | 161,000 | 700 |
| 2000-03-27 | 299 | 300 | 293 | 298 | 251,000 | 745 |
| 2000-03-24 | 298 | 298 | 291 | 293 | 225,000 | 732.50 |
| 2000-03-23 | 289 | 294 | 287 | 294 | 175,000 | 735 |
| 2000-03-22 | 295 | 295 | 286 | 289 | 197,000 | 722.50 |
| 2000-03-21 | 289 | 290 | 284 | 290 | 133,000 | 725 |
| 2000-03-17 | 289 | 290 | 280 | 289 | 190,000 | 722.50 |
| 2000-03-16 | 284 | 289 | 281 | 289 | 110,000 | 722.50 |
| 2000-03-15 | 285 | 290 | 281 | 283 | 139,000 | 707.50 |
| 2000-03-14 | 289 | 295 | 283 | 283 | 319,000 | 707.50 |
| 2000-03-13 | 300 | 300 | 280 | 290 | 370,000 | 725 |
| 2000-03-10 | 276 | 280 | 270 | 275 | 487,000 | 687.50 |
| 2000-03-09 | 270 | 276 | 270 | 276 | 355,000 | 690 |
| 2000-03-08 | 276 | 278 | 269 | 270 | 467,000 | 675 |
| 2000-03-07 | 285 | 290 | 278 | 285 | 403,000 | 712.50 |
| 2000-03-06 | 295 | 295 | 284 | 285 | 241,000 | 712.50 |
| 2000-03-03 | 298 | 298 | 290 | 296 | 162,000 | 740 |
| 2000-03-02 | 294 | 297 | 293 | 293 | 161,000 | 732.50 |
| 2000-03-01 | 299 | 300 | 290 | 294 | 241,000 | 735 |
| 2000-02-29 | 292 | 299 | 290 | 299 | 366,000 | 747.50 |
| 2000-02-28 | 290 | 295 | 289 | 291 | 124,000 | 727.50 |
| 2000-02-25 | 298 | 302 | 292 | 301 | 199,000 | 752.50 |
| 2000-02-24 | 290 | 300 | 289 | 293 | 137,000 | 732.50 |
| 2000-02-23 | 288 | 295 | 286 | 294 | 140,000 | 735 |
| 2000-02-22 | 288 | 291 | 287 | 287 | 123,000 | 717.50 |
| 2000-02-21 | 292 | 294 | 287 | 288 | 151,000 | 720 |
| 2000-02-18 | 295 | 298 | 291 | 291 | 110,000 | 727.50 |
| 2000-02-17 | 300 | 302 | 290 | 290 | 284,000 | 725 |
| 2000-02-16 | 292 | 302 | 291 | 300 | 243,000 | 750 |
| 2000-02-15 | 302 | 302 | 291 | 295 | 252,000 | 737.50 |
| 2000-02-14 | 298 | 303 | 298 | 300 | 252,000 | 750 |
| 2000-02-10 | 292 | 297 | 292 | 295 | 155,000 | 737.50 |
| 2000-02-09 | 295 | 299 | 295 | 297 | 236,000 | 742.50 |
| 2000-02-08 | 288 | 299 | 288 | 290 | 210,000 | 725 |
| 2000-02-07 | 285 | 290 | 285 | 286 | 138,000 | 715 |
| 2000-02-04 | 300 | 300 | 285 | 285 | 122,000 | 712.50 |
| 2000-02-03 | 300 | 306 | 290 | 291 | 180,000 | 727.50 |
| 2000-02-02 | 300 | 308 | 300 | 300 | 275,000 | 750 |
| 2000-02-01 | 298 | 302 | 298 | 300 | 207,000 | 750 |
| 2000-01-31 | 291 | 300 | 286 | 295 | 132,000 | 737.50 |
| 2000-01-28 | 290 | 305 | 285 | 291 | 348,000 | 727.50 |
| 2000-01-27 | 295 | 298 | 286 | 290 | 205,000 | 725 |
| 2000-01-26 | 300 | 300 | 291 | 298 | 107,000 | 745 |
| 2000-01-25 | 299 | 304 | 298 | 303 | 286,000 | 757.50 |
| 2000-01-24 | 299 | 300 | 296 | 298 | 180,000 | 745 |
| 2000-01-21 | 291 | 294 | 285 | 294 | 142,000 | 735 |
| 2000-01-20 | 283 | 290 | 283 | 290 | 181,000 | 725 |
| 2000-01-19 | 292 | 292 | 280 | 288 | 272,000 | 720 |
| 2000-01-18 | 300 | 303 | 290 | 299 | 164,000 | 747.50 |
| 2000-01-17 | 307 | 307 | 300 | 300 | 214,000 | 750 |
| 2000-01-14 | 320 | 321 | 299 | 308 | 924,000 | 770 |
| 2000-01-13 | 264 | 323 | 264 | 313 | 1,017,000 | 782.50 |
| 2000-01-12 | 250 | 276 | 250 | 260 | 399,000 | 650 |
| 2000-01-11 | 255 | 258 | 250 | 250 | 157,000 | 625 |
| 2000-01-07 | 250 | 252 | 245 | 249 | 149,000 | 622.50 |
| 2000-01-06 | 258 | 258 | 246 | 247 | 209,000 | 617.50 |
| 2000-01-05 | 249 | 256 | 249 | 254 | 226,000 | 635 |
| 2000-01-04 | 241 | 244 | 240 | 241 | 138,000 | 602.50 |
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