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
2002-12-3032832832632651,000815
2002-12-27325328322327209,000817.50
2002-12-26314325314324179,000810
2002-12-25315316312312409,000780
2002-12-24312316311316377,000790
2002-12-20315320311314325,000785
2002-12-19312320312318244,000795
2002-12-18322323315315238,000787.50
2002-12-17321325320325379,000812.50
2002-12-16322328321326317,000815
2002-12-13322328320327631,000817.50
2002-12-12335338326329479,000822.50
2002-12-11335337332337538,000842.50
2002-12-10333335329332684,000830
2002-12-09331332327332285,000830
2002-12-06335335331332621,000830
2002-12-05331335326332594,000830
2002-12-04325330324330370,000825
2002-12-03328330325327282,000817.50
2002-12-02330333328330364,000825
2002-11-29331336330331527,000827.50
2002-11-28335336330330533,000825
2002-11-27326332324331302,000827.50
2002-11-26337337326326259,000815
2002-11-25332337330336669,000840
2002-11-22331332327331374,000827.50
2002-11-21330332326332576,000830
2002-11-20325333320331663,000827.50
2002-11-19312326312323780,000807.50
2002-11-18320321315317309,000792.50
2002-11-15318322316321235,000802.50
2002-11-14315320315318236,000795
2002-11-13322322318318215,000795
2002-11-12312324312323303,000807.50
2002-11-11323323316317187,000792.50
2002-11-08324328322322176,000805
2002-11-07330330325329220,000822.50
2002-11-06323330321330316,000825
2002-11-05324328320328270,000820
2002-11-01322323312320298,000800
2002-10-31328329324324216,000810
2002-10-30326332326330372,000825
2002-10-29325331325331312,000827.50
2002-10-28328332324332331,000830
2002-10-25321338321338419,000845
2002-10-24336336326326435,000815
2002-10-23331338330337684,000842.50
2002-10-223403453333331,166,000832.50
2002-10-213293403283361,017,000840
2002-10-18326329326326176,000815
2002-10-17330330325329195,000822.50
2002-10-16330336327327737,000817.50
2002-10-15327330325329317,000822.50
2002-10-11327328321327527,000817.50
2002-10-10316326315326545,000815
2002-10-09318321318319315,000797.50
2002-10-08320325317321335,000802.50
2002-10-07328328317317323,000792.50
2002-10-04325328323328568,000820
2002-10-03321324319324593,000810
2002-10-02322323317318383,000795
2002-10-01312322310322383,000805
2002-09-30320322316322207,000805
2002-09-27323323317322479,000805
2002-09-26325325320323352,000807.50
2002-09-25325326321322364,000805
2002-09-24321325318325462,000812.50
2002-09-20316325316318232,000795
2002-09-19324330317317545,000792.50
2002-09-18318319311319354,000797.50
2002-09-17312323311323735,000807.50
2002-09-132973152973091,494,000772.50
2002-09-12300300296300117,000750
2002-09-11293299293299169,000747.50
2002-09-10293298293298161,000745
2002-09-09290295286293225,000732.50
2002-09-06283286278281199,000702.50
2002-09-05289289283283336,000707.50
2002-09-04275284275284266,000710
2002-09-03289291287287245,000717.50
2002-09-02293293286289182,000722.50
2002-08-30293295291294187,000735
2002-08-29293295292292145,000730
2002-08-28294299293293104,000732.50
2002-08-27295297293297148,000742.50
2002-08-26292300292296239,000740
2002-08-23293297291291296,000727.50
2002-08-22292297292293260,000732.50
2002-08-21290295290292207,000730
2002-08-20293295291291434,000727.50
2002-08-19300303295296142,000740
2002-08-16304305300300145,000750
2002-08-15305305302304161,000760
2002-08-14297300295299114,000747.50
2002-08-13297300295297198,000742.50
2002-08-12302304298298129,000745
2002-08-09306307302302220,000755
2002-08-08300303300301115,000752.50
2002-08-07299302299299159,000747.50
2002-08-06301303299299198,000747.50
2002-08-0530930930230686,000765
2002-08-02307310304306185,000765
2002-08-01310315307308136,000770
2002-07-31307313307313129,000782.50
2002-07-30307313307312202,000780
2002-07-29310313305305358,000762.50
2002-07-26311313309311346,000777.50
2002-07-25312313309311417,000777.50
2002-07-24305310304307351,000767.50
2002-07-23299306299304201,000760
2002-07-22297306297306234,000765
2002-07-19298305297299173,000747.50
2002-07-18302302297299149,000747.50
2002-07-17296298294297159,000742.50
2002-07-16304305298298228,000745
2002-07-15303307301301263,000752.50
2002-07-12302308302302224,000755
2002-07-11296303296299188,000747.50
2002-07-10310313301301256,000752.50
2002-07-09299305296305184,000762.50
2002-07-08302305295295134,000737.50
2002-07-05298302297301161,000752.50
2002-07-04304304295304225,000760
2002-07-03295305295304244,000760
2002-07-02295300288292209,000730
2002-07-01301301292298127,000745
2002-06-28287301285301313,000752.50
2002-06-27288291287287164,000717.50
2002-06-26291292287290221,000725
2002-06-25305305288290328,000725
2002-06-24281299281297198,000742.50
2002-06-21300303298299155,000747.50
2002-06-20307307295301467,000752.50
2002-06-19308311302304297,000760
2002-06-18308308302303136,000757.50
2002-06-17313313301303252,000757.50
2002-06-14320322315315832,000787.50
2002-06-13317321312312263,000780
2002-06-12325325320320205,000800
2002-06-11323325322325141,000812.50
2002-06-10315328315327428,000817.50
2002-06-07309317309314311,000785
2002-06-06323325317317426,000792.50
2002-06-05325330323325373,000812.50
2002-06-04327328324327355,000817.50
2002-06-03332335328328380,000820
2002-05-31329332327327388,000817.50
2002-05-30321333320329716,000822.50
2002-05-29325328322323238,000807.50
2002-05-28319328319328538,000820
2002-05-27317320316319267,000797.50
2002-05-24321321315317275,000792.50
2002-05-23322323320321313,000802.50
2002-05-22317321315319437,000797.50
2002-05-21308315308315340,000787.50
2002-05-20309313307310370,000775
2002-05-17312314305308476,000770
2002-05-16309312307312434,000780
2002-05-15314316308308430,000770
2002-05-14321322309312844,000780
2002-05-13320324318318803,000795
2002-05-10316321314316853,000790
2002-05-093053173053161,008,000790
2002-05-08304306303303517,000757.50
2002-05-07298302296300461,000750
2002-05-02293298291298388,000745
2002-05-01290294290293198,000732.50
2002-04-30293293289291176,000727.50
2002-04-26290291288288176,000720
2002-04-25290292290290138,000725
2002-04-24290291289289210,000722.50
2002-04-23294294288289256,000722.50
2002-04-22288291286289230,000722.50
2002-04-19288288281284388,000710
2002-04-18287290286288332,000720
2002-04-17290290287289233,000722.50
2002-04-16290292287290199,000725
2002-04-15289290286290105,000725
2002-04-12287289284286114,000715
2002-04-11292293287287127,000717.50
2002-04-10286292286292208,000730
2002-04-09287290285285144,000712.50
2002-04-08289290287287155,000717.50
2002-04-05287288285287165,000717.50
2002-04-04279285279285115,000712.50
2002-04-03278282277280100,000700
2002-04-0227528027328075,000700
2002-04-01284284274275163,000687.50
2002-03-29285287270270240,000675
2002-03-28290290280280127,000700
2002-03-27288290286290108,000725
2002-03-26290291287290211,000725
2002-03-25291291289291308,000727.50
2002-03-22289291288290256,000725
2002-03-20290291289291202,000727.50
2002-03-19290292288289581,000722.50
2002-03-18290292289289252,000722.50
2002-03-15289289288289109,000722.50
2002-03-14288290287289166,000722.50
2002-03-13288290285287282,000717.50
2002-03-12292294287288440,000720
2002-03-11293295291294263,000735
2002-03-08292298291292638,000730
2002-03-07299300294295233,000737.50
2002-03-06295299291291190,000727.50
2002-03-05300300293296132,000740
2002-03-04294300290300321,000750
2002-03-01288290282289166,000722.50
2002-02-28285288283288176,000720
2002-02-27278285277285282,000712.50
2002-02-26276278272278227,000695
2002-02-25285285272276163,000690
2002-02-22277279275279116,000697.50
2002-02-21273275269275166,000687.50
2002-02-2027027526727588,000687.50
2002-02-19275278265273159,000682.50
2002-02-18279285264283380,000707.50
2002-02-15280280268273257,000682.50
2002-02-14279287276276145,000690
2002-02-13278280276277126,000692.50
2002-02-12275281273278253,000695
2002-02-08265271263270229,000675
2002-02-07261265261265200,000662.50
2002-02-06268270261265253,000662.50
2002-02-05268276268270187,000675
2002-02-04279279270275132,000687.50
2002-02-01281282272274349,000685
2002-01-31286287280280136,000700
2002-01-30280288277287439,000717.50
2002-01-29275283273276288,000690
2002-01-28285288276277268,000692.50
2002-01-25283290281284797,000710
2002-01-24275280270274638,000685
2002-01-232562782502711,135,000677.50
2002-01-22257258253256354,000640
2002-01-21252257249257213,000642.50
2002-01-18245249241249361,000622.50
2002-01-17246251244245411,000612.50
2002-01-16245247243247295,000617.50
2002-01-15242250241243353,000607.50
2002-01-11240248240241456,000602.50
2002-01-10243243239240221,000600
2002-01-09245245241243235,000607.50
2002-01-08251252245245269,000612.50
2002-01-07259259251251186,000627.50
2002-01-0425125625125659,000640

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