2264 森永乳業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 320 | 327 | 320 | 325 | 274,000 | 812.50 |
| 2003-12-29 | 317 | 320 | 316 | 319 | 295,000 | 797.50 |
| 2003-12-26 | 315 | 318 | 315 | 317 | 167,000 | 792.50 |
| 2003-12-25 | 316 | 318 | 315 | 316 | 246,000 | 790 |
| 2003-12-24 | 318 | 320 | 316 | 318 | 466,000 | 795 |
| 2003-12-22 | 318 | 320 | 318 | 320 | 327,000 | 800 |
| 2003-12-19 | 320 | 322 | 319 | 322 | 354,000 | 805 |
| 2003-12-18 | 319 | 322 | 319 | 320 | 200,000 | 800 |
| 2003-12-17 | 320 | 322 | 317 | 318 | 265,000 | 795 |
| 2003-12-16 | 319 | 322 | 317 | 320 | 355,000 | 800 |
| 2003-12-15 | 321 | 323 | 317 | 319 | 286,000 | 797.50 |
| 2003-12-12 | 316 | 321 | 316 | 319 | 519,000 | 797.50 |
| 2003-12-11 | 317 | 322 | 316 | 316 | 198,000 | 790 |
| 2003-12-10 | 325 | 325 | 316 | 317 | 457,000 | 792.50 |
| 2003-12-09 | 321 | 325 | 320 | 325 | 278,000 | 812.50 |
| 2003-12-08 | 320 | 321 | 316 | 320 | 326,000 | 800 |
| 2003-12-05 | 321 | 324 | 320 | 320 | 279,000 | 800 |
| 2003-12-04 | 320 | 324 | 318 | 324 | 282,000 | 810 |
| 2003-12-03 | 318 | 321 | 313 | 321 | 420,000 | 802.50 |
| 2003-12-02 | 318 | 320 | 314 | 318 | 441,000 | 795 |
| 2003-12-01 | 314 | 316 | 311 | 316 | 210,000 | 790 |
| 2003-11-28 | 317 | 317 | 312 | 313 | 154,000 | 782.50 |
| 2003-11-27 | 312 | 318 | 312 | 317 | 399,000 | 792.50 |
| 2003-11-26 | 306 | 313 | 305 | 312 | 467,000 | 780 |
| 2003-11-25 | 306 | 309 | 305 | 305 | 393,000 | 762.50 |
| 2003-11-21 | 305 | 308 | 305 | 306 | 354,000 | 765 |
| 2003-11-20 | 308 | 312 | 303 | 307 | 316,000 | 767.50 |
| 2003-11-19 | 308 | 314 | 304 | 311 | 346,000 | 777.50 |
| 2003-11-18 | 317 | 317 | 310 | 310 | 424,000 | 775 |
| 2003-11-17 | 318 | 320 | 315 | 315 | 239,000 | 787.50 |
| 2003-11-14 | 319 | 324 | 319 | 321 | 254,000 | 802.50 |
| 2003-11-13 | 317 | 320 | 316 | 319 | 130,000 | 797.50 |
| 2003-11-12 | 318 | 321 | 316 | 317 | 276,000 | 792.50 |
| 2003-11-11 | 320 | 323 | 312 | 317 | 320,000 | 792.50 |
| 2003-11-10 | 321 | 325 | 320 | 324 | 176,000 | 810 |
| 2003-11-07 | 324 | 324 | 320 | 322 | 184,000 | 805 |
| 2003-11-06 | 326 | 327 | 323 | 323 | 199,000 | 807.50 |
| 2003-11-05 | 326 | 327 | 324 | 326 | 190,000 | 815 |
| 2003-11-04 | 324 | 327 | 323 | 325 | 325,000 | 812.50 |
| 2003-10-31 | 320 | 321 | 319 | 319 | 364,000 | 797.50 |
| 2003-10-30 | 320 | 321 | 317 | 317 | 325,000 | 792.50 |
| 2003-10-29 | 323 | 324 | 318 | 319 | 342,000 | 797.50 |
| 2003-10-28 | 322 | 325 | 318 | 320 | 530,000 | 800 |
| 2003-10-27 | 319 | 324 | 314 | 314 | 635,000 | 785 |
| 2003-10-24 | 320 | 323 | 318 | 319 | 515,000 | 797.50 |
| 2003-10-23 | 332 | 332 | 315 | 318 | 1,030,000 | 795 |
| 2003-10-22 | 333 | 335 | 332 | 332 | 253,000 | 830 |
| 2003-10-21 | 334 | 335 | 332 | 332 | 413,000 | 830 |
| 2003-10-20 | 336 | 337 | 331 | 334 | 670,000 | 835 |
| 2003-10-17 | 337 | 338 | 333 | 337 | 474,000 | 842.50 |
| 2003-10-16 | 337 | 340 | 336 | 337 | 229,000 | 842.50 |
| 2003-10-15 | 342 | 342 | 336 | 336 | 311,000 | 840 |
| 2003-10-14 | 341 | 344 | 340 | 341 | 317,000 | 852.50 |
| 2003-10-10 | 342 | 345 | 341 | 341 | 303,000 | 852.50 |
| 2003-10-09 | 340 | 342 | 339 | 341 | 140,000 | 852.50 |
| 2003-10-08 | 341 | 344 | 338 | 338 | 608,000 | 845 |
| 2003-10-07 | 343 | 344 | 341 | 341 | 454,000 | 852.50 |
| 2003-10-06 | 346 | 350 | 343 | 344 | 475,000 | 860 |
| 2003-10-03 | 347 | 350 | 342 | 344 | 587,000 | 860 |
| 2003-10-02 | 345 | 349 | 345 | 349 | 298,000 | 872.50 |
| 2003-10-01 | 343 | 348 | 342 | 345 | 224,000 | 862.50 |
| 2003-09-30 | 343 | 345 | 341 | 343 | 156,000 | 857.50 |
| 2003-09-29 | 345 | 345 | 341 | 341 | 171,000 | 852.50 |
| 2003-09-26 | 350 | 352 | 342 | 345 | 361,000 | 862.50 |
| 2003-09-25 | 356 | 356 | 340 | 353 | 488,000 | 882.50 |
| 2003-09-24 | 356 | 361 | 355 | 361 | 409,000 | 902.50 |
| 2003-09-22 | 358 | 362 | 357 | 358 | 455,000 | 895 |
| 2003-09-19 | 358 | 362 | 355 | 358 | 603,000 | 895 |
| 2003-09-18 | 353 | 360 | 353 | 356 | 472,000 | 890 |
| 2003-09-17 | 355 | 356 | 352 | 352 | 513,000 | 880 |
| 2003-09-16 | 350 | 354 | 349 | 352 | 393,000 | 880 |
| 2003-09-12 | 349 | 351 | 344 | 346 | 695,000 | 865 |
| 2003-09-11 | 342 | 346 | 341 | 343 | 284,000 | 857.50 |
| 2003-09-10 | 341 | 344 | 340 | 342 | 184,000 | 855 |
| 2003-09-09 | 343 | 344 | 340 | 340 | 350,000 | 850 |
| 2003-09-08 | 341 | 345 | 341 | 343 | 140,000 | 857.50 |
| 2003-09-05 | 345 | 346 | 341 | 341 | 212,000 | 852.50 |
| 2003-09-04 | 348 | 348 | 344 | 344 | 261,000 | 860 |
| 2003-09-03 | 343 | 349 | 342 | 347 | 451,000 | 867.50 |
| 2003-09-02 | 346 | 346 | 342 | 342 | 296,000 | 855 |
| 2003-09-01 | 340 | 345 | 338 | 345 | 368,000 | 862.50 |
| 2003-08-29 | 339 | 339 | 335 | 335 | 162,000 | 837.50 |
| 2003-08-28 | 341 | 341 | 335 | 337 | 253,000 | 842.50 |
| 2003-08-27 | 343 | 343 | 341 | 341 | 324,000 | 852.50 |
| 2003-08-26 | 345 | 345 | 342 | 343 | 188,000 | 857.50 |
| 2003-08-25 | 343 | 344 | 340 | 344 | 280,000 | 860 |
| 2003-08-22 | 346 | 346 | 342 | 343 | 390,000 | 857.50 |
| 2003-08-21 | 347 | 349 | 346 | 347 | 253,000 | 867.50 |
| 2003-08-20 | 350 | 351 | 348 | 349 | 295,000 | 872.50 |
| 2003-08-19 | 355 | 355 | 348 | 350 | 434,000 | 875 |
| 2003-08-18 | 347 | 356 | 347 | 355 | 432,000 | 887.50 |
| 2003-08-15 | 350 | 351 | 340 | 346 | 676,000 | 865 |
| 2003-08-14 | 345 | 348 | 340 | 346 | 353,000 | 865 |
| 2003-08-13 | 341 | 347 | 340 | 344 | 434,000 | 860 |
| 2003-08-12 | 339 | 343 | 339 | 340 | 282,000 | 850 |
| 2003-08-11 | 337 | 340 | 336 | 339 | 167,000 | 847.50 |
| 2003-08-08 | 336 | 338 | 335 | 336 | 389,000 | 840 |
| 2003-08-07 | 334 | 339 | 334 | 336 | 459,000 | 840 |
| 2003-08-06 | 333 | 336 | 332 | 333 | 255,000 | 832.50 |
| 2003-08-05 | 339 | 339 | 333 | 334 | 322,000 | 835 |
| 2003-08-04 | 334 | 338 | 332 | 336 | 240,000 | 840 |
| 2003-08-01 | 334 | 335 | 333 | 333 | 252,000 | 832.50 |
| 2003-07-31 | 332 | 335 | 331 | 332 | 264,000 | 830 |
| 2003-07-30 | 336 | 336 | 332 | 332 | 212,000 | 830 |
| 2003-07-29 | 342 | 342 | 335 | 337 | 369,000 | 842.50 |
| 2003-07-28 | 331 | 339 | 330 | 337 | 447,000 | 842.50 |
| 2003-07-25 | 332 | 332 | 330 | 330 | 429,000 | 825 |
| 2003-07-24 | 334 | 334 | 330 | 332 | 583,000 | 830 |
| 2003-07-23 | 336 | 338 | 333 | 333 | 471,000 | 832.50 |
| 2003-07-22 | 333 | 339 | 333 | 336 | 414,000 | 840 |
| 2003-07-18 | 332 | 339 | 332 | 337 | 494,000 | 842.50 |
| 2003-07-17 | 335 | 338 | 330 | 337 | 588,000 | 842.50 |
| 2003-07-16 | 345 | 346 | 339 | 340 | 512,000 | 850 |
| 2003-07-15 | 349 | 350 | 348 | 349 | 298,000 | 872.50 |
| 2003-07-14 | 358 | 358 | 346 | 348 | 498,000 | 870 |
| 2003-07-11 | 360 | 363 | 356 | 357 | 347,000 | 892.50 |
| 2003-07-10 | 358 | 364 | 357 | 361 | 649,000 | 902.50 |
| 2003-07-09 | 345 | 354 | 344 | 354 | 492,000 | 885 |
| 2003-07-08 | 351 | 352 | 343 | 347 | 1,000,000 | 867.50 |
| 2003-07-07 | 353 | 355 | 350 | 350 | 550,000 | 875 |
| 2003-07-04 | 350 | 354 | 350 | 353 | 452,000 | 882.50 |
| 2003-07-03 | 353 | 354 | 351 | 352 | 646,000 | 880 |
| 2003-07-02 | 358 | 358 | 347 | 352 | 1,754,000 | 880 |
| 2003-07-01 | 367 | 368 | 356 | 358 | 1,009,000 | 895 |
| 2003-06-30 | 369 | 371 | 367 | 369 | 171,000 | 922.50 |
| 2003-06-27 | 371 | 373 | 367 | 369 | 155,000 | 922.50 |
| 2003-06-26 | 365 | 371 | 365 | 371 | 226,000 | 927.50 |
| 2003-06-25 | 373 | 376 | 364 | 364 | 434,000 | 910 |
| 2003-06-24 | 374 | 376 | 370 | 375 | 329,000 | 937.50 |
| 2003-06-23 | 376 | 378 | 373 | 376 | 294,000 | 940 |
| 2003-06-20 | 375 | 380 | 372 | 376 | 606,000 | 940 |
| 2003-06-19 | 375 | 376 | 372 | 374 | 436,000 | 935 |
| 2003-06-18 | 375 | 378 | 374 | 374 | 432,000 | 935 |
| 2003-06-17 | 381 | 382 | 372 | 374 | 357,000 | 935 |
| 2003-06-16 | 380 | 380 | 370 | 374 | 375,000 | 935 |
| 2003-06-13 | 368 | 380 | 368 | 376 | 917,000 | 940 |
| 2003-06-12 | 366 | 370 | 365 | 368 | 516,000 | 920 |
| 2003-06-11 | 365 | 368 | 364 | 365 | 368,000 | 912.50 |
| 2003-06-10 | 366 | 368 | 365 | 365 | 306,000 | 912.50 |
| 2003-06-09 | 371 | 371 | 367 | 367 | 265,000 | 917.50 |
| 2003-06-06 | 370 | 373 | 366 | 370 | 292,000 | 925 |
| 2003-06-05 | 369 | 371 | 367 | 369 | 293,000 | 922.50 |
| 2003-06-04 | 366 | 368 | 364 | 366 | 343,000 | 915 |
| 2003-06-03 | 369 | 369 | 365 | 365 | 327,000 | 912.50 |
| 2003-06-02 | 370 | 372 | 365 | 368 | 495,000 | 920 |
| 2003-05-30 | 370 | 373 | 369 | 369 | 387,000 | 922.50 |
| 2003-05-29 | 375 | 375 | 369 | 371 | 582,000 | 927.50 |
| 2003-05-28 | 377 | 377 | 372 | 374 | 357,000 | 935 |
| 2003-05-27 | 372 | 377 | 370 | 375 | 296,000 | 937.50 |
| 2003-05-26 | 381 | 382 | 374 | 375 | 310,000 | 937.50 |
| 2003-05-23 | 385 | 385 | 377 | 377 | 366,000 | 942.50 |
| 2003-05-22 | 375 | 383 | 372 | 383 | 397,000 | 957.50 |
| 2003-05-21 | 376 | 377 | 363 | 371 | 621,000 | 927.50 |
| 2003-05-20 | 377 | 384 | 368 | 371 | 662,000 | 927.50 |
| 2003-05-19 | 381 | 381 | 378 | 379 | 176,000 | 947.50 |
| 2003-05-16 | 380 | 388 | 379 | 386 | 257,000 | 965 |
| 2003-05-15 | 386 | 391 | 380 | 380 | 366,000 | 950 |
| 2003-05-14 | 387 | 394 | 385 | 391 | 348,000 | 977.50 |
| 2003-05-13 | 388 | 391 | 387 | 387 | 218,000 | 967.50 |
| 2003-05-12 | 387 | 388 | 384 | 388 | 207,000 | 970 |
| 2003-05-09 | 389 | 394 | 386 | 392 | 304,000 | 980 |
| 2003-05-08 | 389 | 398 | 387 | 388 | 221,000 | 970 |
| 2003-05-07 | 398 | 399 | 388 | 389 | 234,000 | 972.50 |
| 2003-05-06 | 398 | 405 | 393 | 399 | 769,000 | 997.50 |
| 2003-05-02 | 388 | 395 | 388 | 393 | 221,000 | 982.50 |
| 2003-05-01 | 385 | 393 | 384 | 392 | 267,000 | 980 |
| 2003-04-30 | 389 | 392 | 381 | 381 | 291,000 | 952.50 |
| 2003-04-28 | 385 | 392 | 384 | 387 | 115,000 | 967.50 |
| 2003-04-25 | 383 | 388 | 381 | 385 | 260,000 | 962.50 |
| 2003-04-24 | 386 | 388 | 384 | 385 | 166,000 | 962.50 |
| 2003-04-23 | 388 | 392 | 385 | 390 | 194,000 | 975 |
| 2003-04-22 | 394 | 394 | 385 | 388 | 154,000 | 970 |
| 2003-04-21 | 389 | 394 | 388 | 394 | 216,000 | 985 |
| 2003-04-18 | 394 | 395 | 386 | 387 | 290,000 | 967.50 |
| 2003-04-17 | 385 | 398 | 382 | 398 | 733,000 | 995 |
| 2003-04-16 | 390 | 390 | 383 | 386 | 430,000 | 965 |
| 2003-04-15 | 379 | 392 | 377 | 390 | 825,000 | 975 |
| 2003-04-14 | 369 | 380 | 366 | 375 | 446,000 | 937.50 |
| 2003-04-11 | 368 | 372 | 368 | 368 | 221,000 | 920 |
| 2003-04-10 | 374 | 374 | 366 | 368 | 313,000 | 920 |
| 2003-04-09 | 374 | 374 | 369 | 374 | 210,000 | 935 |
| 2003-04-08 | 373 | 375 | 372 | 372 | 324,000 | 930 |
| 2003-04-07 | 371 | 376 | 370 | 373 | 310,000 | 932.50 |
| 2003-04-04 | 373 | 377 | 371 | 371 | 257,000 | 927.50 |
| 2003-04-03 | 377 | 379 | 372 | 379 | 461,000 | 947.50 |
| 2003-04-02 | 376 | 380 | 370 | 376 | 559,000 | 940 |
| 2003-04-01 | 364 | 377 | 362 | 374 | 497,000 | 935 |
| 2003-03-31 | 363 | 368 | 360 | 367 | 350,000 | 917.50 |
| 2003-03-28 | 363 | 368 | 361 | 368 | 240,000 | 920 |
| 2003-03-27 | 358 | 369 | 358 | 368 | 441,000 | 920 |
| 2003-03-26 | 360 | 368 | 353 | 358 | 414,000 | 895 |
| 2003-03-25 | 359 | 366 | 350 | 364 | 614,000 | 910 |
| 2003-03-24 | 355 | 363 | 352 | 363 | 494,000 | 907.50 |
| 2003-03-20 | 343 | 355 | 336 | 353 | 467,000 | 882.50 |
| 2003-03-19 | 338 | 343 | 332 | 339 | 230,000 | 847.50 |
| 2003-03-18 | 335 | 339 | 331 | 338 | 308,000 | 845 |
| 2003-03-17 | 333 | 335 | 330 | 330 | 183,000 | 825 |
| 2003-03-14 | 332 | 337 | 327 | 333 | 822,000 | 832.50 |
| 2003-03-13 | 339 | 340 | 332 | 337 | 244,000 | 842.50 |
| 2003-03-12 | 332 | 340 | 332 | 335 | 285,000 | 837.50 |
| 2003-03-11 | 338 | 340 | 332 | 332 | 223,000 | 830 |
| 2003-03-10 | 340 | 343 | 335 | 339 | 216,000 | 847.50 |
| 2003-03-07 | 348 | 348 | 343 | 343 | 358,000 | 857.50 |
| 2003-03-06 | 346 | 350 | 345 | 349 | 410,000 | 872.50 |
| 2003-03-05 | 344 | 347 | 338 | 344 | 508,000 | 860 |
| 2003-03-04 | 353 | 353 | 345 | 345 | 375,000 | 862.50 |
| 2003-03-03 | 348 | 355 | 345 | 353 | 530,000 | 882.50 |
| 2003-02-28 | 347 | 350 | 345 | 350 | 232,000 | 875 |
| 2003-02-27 | 341 | 348 | 340 | 348 | 291,000 | 870 |
| 2003-02-26 | 341 | 345 | 340 | 340 | 180,000 | 850 |
| 2003-02-25 | 345 | 347 | 340 | 341 | 287,000 | 852.50 |
| 2003-02-24 | 340 | 350 | 337 | 350 | 529,000 | 875 |
| 2003-02-21 | 344 | 346 | 340 | 343 | 374,000 | 857.50 |
| 2003-02-20 | 345 | 347 | 342 | 344 | 730,000 | 860 |
| 2003-02-19 | 339 | 345 | 338 | 345 | 784,000 | 862.50 |
| 2003-02-18 | 332 | 338 | 328 | 338 | 320,000 | 845 |
| 2003-02-17 | 333 | 334 | 329 | 331 | 296,000 | 827.50 |
| 2003-02-14 | 330 | 332 | 328 | 332 | 640,000 | 830 |
| 2003-02-13 | 332 | 334 | 330 | 333 | 363,000 | 832.50 |
| 2003-02-12 | 330 | 334 | 330 | 332 | 274,000 | 830 |
| 2003-02-10 | 328 | 332 | 328 | 332 | 178,000 | 830 |
| 2003-02-07 | 332 | 332 | 327 | 328 | 192,000 | 820 |
| 2003-02-06 | 332 | 333 | 329 | 333 | 218,000 | 832.50 |
| 2003-02-05 | 326 | 334 | 324 | 327 | 354,000 | 817.50 |
| 2003-02-04 | 325 | 331 | 322 | 325 | 200,000 | 812.50 |
| 2003-02-03 | 322 | 325 | 317 | 323 | 213,000 | 807.50 |
| 2003-01-31 | 324 | 325 | 320 | 322 | 128,000 | 805 |
| 2003-01-30 | 319 | 327 | 318 | 322 | 280,000 | 805 |
| 2003-01-29 | 324 | 328 | 320 | 320 | 205,000 | 800 |
| 2003-01-28 | 327 | 332 | 323 | 323 | 395,000 | 807.50 |
| 2003-01-27 | 333 | 335 | 328 | 329 | 347,000 | 822.50 |
| 2003-01-24 | 336 | 337 | 331 | 332 | 318,000 | 830 |
| 2003-01-23 | 330 | 336 | 329 | 334 | 247,000 | 835 |
| 2003-01-22 | 332 | 332 | 328 | 328 | 140,000 | 820 |
| 2003-01-21 | 333 | 334 | 331 | 333 | 119,000 | 832.50 |
| 2003-01-20 | 329 | 334 | 328 | 334 | 183,000 | 835 |
| 2003-01-17 | 334 | 335 | 331 | 331 | 213,000 | 827.50 |
| 2003-01-16 | 327 | 334 | 327 | 334 | 219,000 | 835 |
| 2003-01-15 | 328 | 332 | 326 | 331 | 223,000 | 827.50 |
| 2003-01-14 | 330 | 330 | 325 | 328 | 100,000 | 820 |
| 2003-01-10 | 325 | 329 | 324 | 325 | 161,000 | 812.50 |
| 2003-01-09 | 319 | 330 | 319 | 329 | 280,000 | 822.50 |
| 2003-01-08 | 334 | 334 | 318 | 319 | 241,000 | 797.50 |
| 2003-01-07 | 334 | 334 | 332 | 334 | 156,000 | 835 |
| 2003-01-06 | 330 | 333 | 330 | 333 | 75,000 | 832.50 |
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