2264 森永乳業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 328 | 328 | 326 | 326 | 51,000 | 815 |
| 2002-12-27 | 325 | 328 | 322 | 327 | 209,000 | 817.50 |
| 2002-12-26 | 314 | 325 | 314 | 324 | 179,000 | 810 |
| 2002-12-25 | 315 | 316 | 312 | 312 | 409,000 | 780 |
| 2002-12-24 | 312 | 316 | 311 | 316 | 377,000 | 790 |
| 2002-12-20 | 315 | 320 | 311 | 314 | 325,000 | 785 |
| 2002-12-19 | 312 | 320 | 312 | 318 | 244,000 | 795 |
| 2002-12-18 | 322 | 323 | 315 | 315 | 238,000 | 787.50 |
| 2002-12-17 | 321 | 325 | 320 | 325 | 379,000 | 812.50 |
| 2002-12-16 | 322 | 328 | 321 | 326 | 317,000 | 815 |
| 2002-12-13 | 322 | 328 | 320 | 327 | 631,000 | 817.50 |
| 2002-12-12 | 335 | 338 | 326 | 329 | 479,000 | 822.50 |
| 2002-12-11 | 335 | 337 | 332 | 337 | 538,000 | 842.50 |
| 2002-12-10 | 333 | 335 | 329 | 332 | 684,000 | 830 |
| 2002-12-09 | 331 | 332 | 327 | 332 | 285,000 | 830 |
| 2002-12-06 | 335 | 335 | 331 | 332 | 621,000 | 830 |
| 2002-12-05 | 331 | 335 | 326 | 332 | 594,000 | 830 |
| 2002-12-04 | 325 | 330 | 324 | 330 | 370,000 | 825 |
| 2002-12-03 | 328 | 330 | 325 | 327 | 282,000 | 817.50 |
| 2002-12-02 | 330 | 333 | 328 | 330 | 364,000 | 825 |
| 2002-11-29 | 331 | 336 | 330 | 331 | 527,000 | 827.50 |
| 2002-11-28 | 335 | 336 | 330 | 330 | 533,000 | 825 |
| 2002-11-27 | 326 | 332 | 324 | 331 | 302,000 | 827.50 |
| 2002-11-26 | 337 | 337 | 326 | 326 | 259,000 | 815 |
| 2002-11-25 | 332 | 337 | 330 | 336 | 669,000 | 840 |
| 2002-11-22 | 331 | 332 | 327 | 331 | 374,000 | 827.50 |
| 2002-11-21 | 330 | 332 | 326 | 332 | 576,000 | 830 |
| 2002-11-20 | 325 | 333 | 320 | 331 | 663,000 | 827.50 |
| 2002-11-19 | 312 | 326 | 312 | 323 | 780,000 | 807.50 |
| 2002-11-18 | 320 | 321 | 315 | 317 | 309,000 | 792.50 |
| 2002-11-15 | 318 | 322 | 316 | 321 | 235,000 | 802.50 |
| 2002-11-14 | 315 | 320 | 315 | 318 | 236,000 | 795 |
| 2002-11-13 | 322 | 322 | 318 | 318 | 215,000 | 795 |
| 2002-11-12 | 312 | 324 | 312 | 323 | 303,000 | 807.50 |
| 2002-11-11 | 323 | 323 | 316 | 317 | 187,000 | 792.50 |
| 2002-11-08 | 324 | 328 | 322 | 322 | 176,000 | 805 |
| 2002-11-07 | 330 | 330 | 325 | 329 | 220,000 | 822.50 |
| 2002-11-06 | 323 | 330 | 321 | 330 | 316,000 | 825 |
| 2002-11-05 | 324 | 328 | 320 | 328 | 270,000 | 820 |
| 2002-11-01 | 322 | 323 | 312 | 320 | 298,000 | 800 |
| 2002-10-31 | 328 | 329 | 324 | 324 | 216,000 | 810 |
| 2002-10-30 | 326 | 332 | 326 | 330 | 372,000 | 825 |
| 2002-10-29 | 325 | 331 | 325 | 331 | 312,000 | 827.50 |
| 2002-10-28 | 328 | 332 | 324 | 332 | 331,000 | 830 |
| 2002-10-25 | 321 | 338 | 321 | 338 | 419,000 | 845 |
| 2002-10-24 | 336 | 336 | 326 | 326 | 435,000 | 815 |
| 2002-10-23 | 331 | 338 | 330 | 337 | 684,000 | 842.50 |
| 2002-10-22 | 340 | 345 | 333 | 333 | 1,166,000 | 832.50 |
| 2002-10-21 | 329 | 340 | 328 | 336 | 1,017,000 | 840 |
| 2002-10-18 | 326 | 329 | 326 | 326 | 176,000 | 815 |
| 2002-10-17 | 330 | 330 | 325 | 329 | 195,000 | 822.50 |
| 2002-10-16 | 330 | 336 | 327 | 327 | 737,000 | 817.50 |
| 2002-10-15 | 327 | 330 | 325 | 329 | 317,000 | 822.50 |
| 2002-10-11 | 327 | 328 | 321 | 327 | 527,000 | 817.50 |
| 2002-10-10 | 316 | 326 | 315 | 326 | 545,000 | 815 |
| 2002-10-09 | 318 | 321 | 318 | 319 | 315,000 | 797.50 |
| 2002-10-08 | 320 | 325 | 317 | 321 | 335,000 | 802.50 |
| 2002-10-07 | 328 | 328 | 317 | 317 | 323,000 | 792.50 |
| 2002-10-04 | 325 | 328 | 323 | 328 | 568,000 | 820 |
| 2002-10-03 | 321 | 324 | 319 | 324 | 593,000 | 810 |
| 2002-10-02 | 322 | 323 | 317 | 318 | 383,000 | 795 |
| 2002-10-01 | 312 | 322 | 310 | 322 | 383,000 | 805 |
| 2002-09-30 | 320 | 322 | 316 | 322 | 207,000 | 805 |
| 2002-09-27 | 323 | 323 | 317 | 322 | 479,000 | 805 |
| 2002-09-26 | 325 | 325 | 320 | 323 | 352,000 | 807.50 |
| 2002-09-25 | 325 | 326 | 321 | 322 | 364,000 | 805 |
| 2002-09-24 | 321 | 325 | 318 | 325 | 462,000 | 812.50 |
| 2002-09-20 | 316 | 325 | 316 | 318 | 232,000 | 795 |
| 2002-09-19 | 324 | 330 | 317 | 317 | 545,000 | 792.50 |
| 2002-09-18 | 318 | 319 | 311 | 319 | 354,000 | 797.50 |
| 2002-09-17 | 312 | 323 | 311 | 323 | 735,000 | 807.50 |
| 2002-09-13 | 297 | 315 | 297 | 309 | 1,494,000 | 772.50 |
| 2002-09-12 | 300 | 300 | 296 | 300 | 117,000 | 750 |
| 2002-09-11 | 293 | 299 | 293 | 299 | 169,000 | 747.50 |
| 2002-09-10 | 293 | 298 | 293 | 298 | 161,000 | 745 |
| 2002-09-09 | 290 | 295 | 286 | 293 | 225,000 | 732.50 |
| 2002-09-06 | 283 | 286 | 278 | 281 | 199,000 | 702.50 |
| 2002-09-05 | 289 | 289 | 283 | 283 | 336,000 | 707.50 |
| 2002-09-04 | 275 | 284 | 275 | 284 | 266,000 | 710 |
| 2002-09-03 | 289 | 291 | 287 | 287 | 245,000 | 717.50 |
| 2002-09-02 | 293 | 293 | 286 | 289 | 182,000 | 722.50 |
| 2002-08-30 | 293 | 295 | 291 | 294 | 187,000 | 735 |
| 2002-08-29 | 293 | 295 | 292 | 292 | 145,000 | 730 |
| 2002-08-28 | 294 | 299 | 293 | 293 | 104,000 | 732.50 |
| 2002-08-27 | 295 | 297 | 293 | 297 | 148,000 | 742.50 |
| 2002-08-26 | 292 | 300 | 292 | 296 | 239,000 | 740 |
| 2002-08-23 | 293 | 297 | 291 | 291 | 296,000 | 727.50 |
| 2002-08-22 | 292 | 297 | 292 | 293 | 260,000 | 732.50 |
| 2002-08-21 | 290 | 295 | 290 | 292 | 207,000 | 730 |
| 2002-08-20 | 293 | 295 | 291 | 291 | 434,000 | 727.50 |
| 2002-08-19 | 300 | 303 | 295 | 296 | 142,000 | 740 |
| 2002-08-16 | 304 | 305 | 300 | 300 | 145,000 | 750 |
| 2002-08-15 | 305 | 305 | 302 | 304 | 161,000 | 760 |
| 2002-08-14 | 297 | 300 | 295 | 299 | 114,000 | 747.50 |
| 2002-08-13 | 297 | 300 | 295 | 297 | 198,000 | 742.50 |
| 2002-08-12 | 302 | 304 | 298 | 298 | 129,000 | 745 |
| 2002-08-09 | 306 | 307 | 302 | 302 | 220,000 | 755 |
| 2002-08-08 | 300 | 303 | 300 | 301 | 115,000 | 752.50 |
| 2002-08-07 | 299 | 302 | 299 | 299 | 159,000 | 747.50 |
| 2002-08-06 | 301 | 303 | 299 | 299 | 198,000 | 747.50 |
| 2002-08-05 | 309 | 309 | 302 | 306 | 86,000 | 765 |
| 2002-08-02 | 307 | 310 | 304 | 306 | 185,000 | 765 |
| 2002-08-01 | 310 | 315 | 307 | 308 | 136,000 | 770 |
| 2002-07-31 | 307 | 313 | 307 | 313 | 129,000 | 782.50 |
| 2002-07-30 | 307 | 313 | 307 | 312 | 202,000 | 780 |
| 2002-07-29 | 310 | 313 | 305 | 305 | 358,000 | 762.50 |
| 2002-07-26 | 311 | 313 | 309 | 311 | 346,000 | 777.50 |
| 2002-07-25 | 312 | 313 | 309 | 311 | 417,000 | 777.50 |
| 2002-07-24 | 305 | 310 | 304 | 307 | 351,000 | 767.50 |
| 2002-07-23 | 299 | 306 | 299 | 304 | 201,000 | 760 |
| 2002-07-22 | 297 | 306 | 297 | 306 | 234,000 | 765 |
| 2002-07-19 | 298 | 305 | 297 | 299 | 173,000 | 747.50 |
| 2002-07-18 | 302 | 302 | 297 | 299 | 149,000 | 747.50 |
| 2002-07-17 | 296 | 298 | 294 | 297 | 159,000 | 742.50 |
| 2002-07-16 | 304 | 305 | 298 | 298 | 228,000 | 745 |
| 2002-07-15 | 303 | 307 | 301 | 301 | 263,000 | 752.50 |
| 2002-07-12 | 302 | 308 | 302 | 302 | 224,000 | 755 |
| 2002-07-11 | 296 | 303 | 296 | 299 | 188,000 | 747.50 |
| 2002-07-10 | 310 | 313 | 301 | 301 | 256,000 | 752.50 |
| 2002-07-09 | 299 | 305 | 296 | 305 | 184,000 | 762.50 |
| 2002-07-08 | 302 | 305 | 295 | 295 | 134,000 | 737.50 |
| 2002-07-05 | 298 | 302 | 297 | 301 | 161,000 | 752.50 |
| 2002-07-04 | 304 | 304 | 295 | 304 | 225,000 | 760 |
| 2002-07-03 | 295 | 305 | 295 | 304 | 244,000 | 760 |
| 2002-07-02 | 295 | 300 | 288 | 292 | 209,000 | 730 |
| 2002-07-01 | 301 | 301 | 292 | 298 | 127,000 | 745 |
| 2002-06-28 | 287 | 301 | 285 | 301 | 313,000 | 752.50 |
| 2002-06-27 | 288 | 291 | 287 | 287 | 164,000 | 717.50 |
| 2002-06-26 | 291 | 292 | 287 | 290 | 221,000 | 725 |
| 2002-06-25 | 305 | 305 | 288 | 290 | 328,000 | 725 |
| 2002-06-24 | 281 | 299 | 281 | 297 | 198,000 | 742.50 |
| 2002-06-21 | 300 | 303 | 298 | 299 | 155,000 | 747.50 |
| 2002-06-20 | 307 | 307 | 295 | 301 | 467,000 | 752.50 |
| 2002-06-19 | 308 | 311 | 302 | 304 | 297,000 | 760 |
| 2002-06-18 | 308 | 308 | 302 | 303 | 136,000 | 757.50 |
| 2002-06-17 | 313 | 313 | 301 | 303 | 252,000 | 757.50 |
| 2002-06-14 | 320 | 322 | 315 | 315 | 832,000 | 787.50 |
| 2002-06-13 | 317 | 321 | 312 | 312 | 263,000 | 780 |
| 2002-06-12 | 325 | 325 | 320 | 320 | 205,000 | 800 |
| 2002-06-11 | 323 | 325 | 322 | 325 | 141,000 | 812.50 |
| 2002-06-10 | 315 | 328 | 315 | 327 | 428,000 | 817.50 |
| 2002-06-07 | 309 | 317 | 309 | 314 | 311,000 | 785 |
| 2002-06-06 | 323 | 325 | 317 | 317 | 426,000 | 792.50 |
| 2002-06-05 | 325 | 330 | 323 | 325 | 373,000 | 812.50 |
| 2002-06-04 | 327 | 328 | 324 | 327 | 355,000 | 817.50 |
| 2002-06-03 | 332 | 335 | 328 | 328 | 380,000 | 820 |
| 2002-05-31 | 329 | 332 | 327 | 327 | 388,000 | 817.50 |
| 2002-05-30 | 321 | 333 | 320 | 329 | 716,000 | 822.50 |
| 2002-05-29 | 325 | 328 | 322 | 323 | 238,000 | 807.50 |
| 2002-05-28 | 319 | 328 | 319 | 328 | 538,000 | 820 |
| 2002-05-27 | 317 | 320 | 316 | 319 | 267,000 | 797.50 |
| 2002-05-24 | 321 | 321 | 315 | 317 | 275,000 | 792.50 |
| 2002-05-23 | 322 | 323 | 320 | 321 | 313,000 | 802.50 |
| 2002-05-22 | 317 | 321 | 315 | 319 | 437,000 | 797.50 |
| 2002-05-21 | 308 | 315 | 308 | 315 | 340,000 | 787.50 |
| 2002-05-20 | 309 | 313 | 307 | 310 | 370,000 | 775 |
| 2002-05-17 | 312 | 314 | 305 | 308 | 476,000 | 770 |
| 2002-05-16 | 309 | 312 | 307 | 312 | 434,000 | 780 |
| 2002-05-15 | 314 | 316 | 308 | 308 | 430,000 | 770 |
| 2002-05-14 | 321 | 322 | 309 | 312 | 844,000 | 780 |
| 2002-05-13 | 320 | 324 | 318 | 318 | 803,000 | 795 |
| 2002-05-10 | 316 | 321 | 314 | 316 | 853,000 | 790 |
| 2002-05-09 | 305 | 317 | 305 | 316 | 1,008,000 | 790 |
| 2002-05-08 | 304 | 306 | 303 | 303 | 517,000 | 757.50 |
| 2002-05-07 | 298 | 302 | 296 | 300 | 461,000 | 750 |
| 2002-05-02 | 293 | 298 | 291 | 298 | 388,000 | 745 |
| 2002-05-01 | 290 | 294 | 290 | 293 | 198,000 | 732.50 |
| 2002-04-30 | 293 | 293 | 289 | 291 | 176,000 | 727.50 |
| 2002-04-26 | 290 | 291 | 288 | 288 | 176,000 | 720 |
| 2002-04-25 | 290 | 292 | 290 | 290 | 138,000 | 725 |
| 2002-04-24 | 290 | 291 | 289 | 289 | 210,000 | 722.50 |
| 2002-04-23 | 294 | 294 | 288 | 289 | 256,000 | 722.50 |
| 2002-04-22 | 288 | 291 | 286 | 289 | 230,000 | 722.50 |
| 2002-04-19 | 288 | 288 | 281 | 284 | 388,000 | 710 |
| 2002-04-18 | 287 | 290 | 286 | 288 | 332,000 | 720 |
| 2002-04-17 | 290 | 290 | 287 | 289 | 233,000 | 722.50 |
| 2002-04-16 | 290 | 292 | 287 | 290 | 199,000 | 725 |
| 2002-04-15 | 289 | 290 | 286 | 290 | 105,000 | 725 |
| 2002-04-12 | 287 | 289 | 284 | 286 | 114,000 | 715 |
| 2002-04-11 | 292 | 293 | 287 | 287 | 127,000 | 717.50 |
| 2002-04-10 | 286 | 292 | 286 | 292 | 208,000 | 730 |
| 2002-04-09 | 287 | 290 | 285 | 285 | 144,000 | 712.50 |
| 2002-04-08 | 289 | 290 | 287 | 287 | 155,000 | 717.50 |
| 2002-04-05 | 287 | 288 | 285 | 287 | 165,000 | 717.50 |
| 2002-04-04 | 279 | 285 | 279 | 285 | 115,000 | 712.50 |
| 2002-04-03 | 278 | 282 | 277 | 280 | 100,000 | 700 |
| 2002-04-02 | 275 | 280 | 273 | 280 | 75,000 | 700 |
| 2002-04-01 | 284 | 284 | 274 | 275 | 163,000 | 687.50 |
| 2002-03-29 | 285 | 287 | 270 | 270 | 240,000 | 675 |
| 2002-03-28 | 290 | 290 | 280 | 280 | 127,000 | 700 |
| 2002-03-27 | 288 | 290 | 286 | 290 | 108,000 | 725 |
| 2002-03-26 | 290 | 291 | 287 | 290 | 211,000 | 725 |
| 2002-03-25 | 291 | 291 | 289 | 291 | 308,000 | 727.50 |
| 2002-03-22 | 289 | 291 | 288 | 290 | 256,000 | 725 |
| 2002-03-20 | 290 | 291 | 289 | 291 | 202,000 | 727.50 |
| 2002-03-19 | 290 | 292 | 288 | 289 | 581,000 | 722.50 |
| 2002-03-18 | 290 | 292 | 289 | 289 | 252,000 | 722.50 |
| 2002-03-15 | 289 | 289 | 288 | 289 | 109,000 | 722.50 |
| 2002-03-14 | 288 | 290 | 287 | 289 | 166,000 | 722.50 |
| 2002-03-13 | 288 | 290 | 285 | 287 | 282,000 | 717.50 |
| 2002-03-12 | 292 | 294 | 287 | 288 | 440,000 | 720 |
| 2002-03-11 | 293 | 295 | 291 | 294 | 263,000 | 735 |
| 2002-03-08 | 292 | 298 | 291 | 292 | 638,000 | 730 |
| 2002-03-07 | 299 | 300 | 294 | 295 | 233,000 | 737.50 |
| 2002-03-06 | 295 | 299 | 291 | 291 | 190,000 | 727.50 |
| 2002-03-05 | 300 | 300 | 293 | 296 | 132,000 | 740 |
| 2002-03-04 | 294 | 300 | 290 | 300 | 321,000 | 750 |
| 2002-03-01 | 288 | 290 | 282 | 289 | 166,000 | 722.50 |
| 2002-02-28 | 285 | 288 | 283 | 288 | 176,000 | 720 |
| 2002-02-27 | 278 | 285 | 277 | 285 | 282,000 | 712.50 |
| 2002-02-26 | 276 | 278 | 272 | 278 | 227,000 | 695 |
| 2002-02-25 | 285 | 285 | 272 | 276 | 163,000 | 690 |
| 2002-02-22 | 277 | 279 | 275 | 279 | 116,000 | 697.50 |
| 2002-02-21 | 273 | 275 | 269 | 275 | 166,000 | 687.50 |
| 2002-02-20 | 270 | 275 | 267 | 275 | 88,000 | 687.50 |
| 2002-02-19 | 275 | 278 | 265 | 273 | 159,000 | 682.50 |
| 2002-02-18 | 279 | 285 | 264 | 283 | 380,000 | 707.50 |
| 2002-02-15 | 280 | 280 | 268 | 273 | 257,000 | 682.50 |
| 2002-02-14 | 279 | 287 | 276 | 276 | 145,000 | 690 |
| 2002-02-13 | 278 | 280 | 276 | 277 | 126,000 | 692.50 |
| 2002-02-12 | 275 | 281 | 273 | 278 | 253,000 | 695 |
| 2002-02-08 | 265 | 271 | 263 | 270 | 229,000 | 675 |
| 2002-02-07 | 261 | 265 | 261 | 265 | 200,000 | 662.50 |
| 2002-02-06 | 268 | 270 | 261 | 265 | 253,000 | 662.50 |
| 2002-02-05 | 268 | 276 | 268 | 270 | 187,000 | 675 |
| 2002-02-04 | 279 | 279 | 270 | 275 | 132,000 | 687.50 |
| 2002-02-01 | 281 | 282 | 272 | 274 | 349,000 | 685 |
| 2002-01-31 | 286 | 287 | 280 | 280 | 136,000 | 700 |
| 2002-01-30 | 280 | 288 | 277 | 287 | 439,000 | 717.50 |
| 2002-01-29 | 275 | 283 | 273 | 276 | 288,000 | 690 |
| 2002-01-28 | 285 | 288 | 276 | 277 | 268,000 | 692.50 |
| 2002-01-25 | 283 | 290 | 281 | 284 | 797,000 | 710 |
| 2002-01-24 | 275 | 280 | 270 | 274 | 638,000 | 685 |
| 2002-01-23 | 256 | 278 | 250 | 271 | 1,135,000 | 677.50 |
| 2002-01-22 | 257 | 258 | 253 | 256 | 354,000 | 640 |
| 2002-01-21 | 252 | 257 | 249 | 257 | 213,000 | 642.50 |
| 2002-01-18 | 245 | 249 | 241 | 249 | 361,000 | 622.50 |
| 2002-01-17 | 246 | 251 | 244 | 245 | 411,000 | 612.50 |
| 2002-01-16 | 245 | 247 | 243 | 247 | 295,000 | 617.50 |
| 2002-01-15 | 242 | 250 | 241 | 243 | 353,000 | 607.50 |
| 2002-01-11 | 240 | 248 | 240 | 241 | 456,000 | 602.50 |
| 2002-01-10 | 243 | 243 | 239 | 240 | 221,000 | 600 |
| 2002-01-09 | 245 | 245 | 241 | 243 | 235,000 | 607.50 |
| 2002-01-08 | 251 | 252 | 245 | 245 | 269,000 | 612.50 |
| 2002-01-07 | 259 | 259 | 251 | 251 | 186,000 | 627.50 |
| 2002-01-04 | 251 | 256 | 251 | 256 | 59,000 | 640 |
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