2264 森永乳業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	439	441	439	439	113,000	1,097.50
2004-12-29	438	442	437	439	173,000	1,097.50
2004-12-28	441	444	435	437	359,000	1,092.50
2004-12-27	441	445	440	443	182,000	1,107.50
2004-12-24	441	444	439	442	407,000	1,105
2004-12-22	435	439	433	438	547,000	1,095
2004-12-21	427	435	427	431	809,000	1,077.50
2004-12-20	426	434	421	432	784,000	1,080
2004-12-17	420	430	420	430	604,000	1,075
2004-12-16	412	423	412	423	435,000	1,057.50
2004-12-15	415	419	412	417	416,000	1,042.50
2004-12-14	407	419	406	419	421,000	1,047.50
2004-12-13	407	410	405	407	202,000	1,017.50
2004-12-10	408	408	401	405	849,000	1,012.50
2004-12-09	410	412	408	409	435,000	1,022.50
2004-12-08	411	412	407	410	183,000	1,025
2004-12-07	416	418	414	414	233,000	1,035
2004-12-06	423	423	418	420	292,000	1,050
2004-12-03	415	423	415	421	453,000	1,052.50
2004-12-02	415	415	411	413	352,000	1,032.50
2004-12-01	416	416	404	405	419,000	1,012.50
2004-11-30	413	416	412	415	231,000	1,037.50
2004-11-29	418	418	409	417	494,000	1,042.50
2004-11-26	420	421	413	414	454,000	1,035
2004-11-25	428	429	419	420	269,000	1,050
2004-11-24	423	428	423	424	240,000	1,060
2004-11-22	422	428	417	421	477,000	1,052.50
2004-11-19	431	435	429	429	442,000	1,072.50
2004-11-18	438	445	430	431	801,000	1,077.50
2004-11-17	446	450	442	443	377,000	1,107.50
2004-11-16	450	450	443	446	575,000	1,115
2004-11-15	454	458	448	454	808,000	1,135
2004-11-12	440	454	439	454	778,000	1,135
2004-11-11	441	443	439	441	623,000	1,102.50
2004-11-10	430	439	430	438	358,000	1,095
2004-11-09	437	439	429	431	214,000	1,077.50
2004-11-08	445	446	437	439	269,000	1,097.50
2004-11-05	445	450	444	447	420,000	1,117.50
2004-11-04	448	448	442	443	230,000	1,107.50
2004-11-02	431	441	428	440	477,000	1,100
2004-11-01	421	432	421	427	432,000	1,067.50
2004-10-29	421	425	421	423	377,000	1,057.50
2004-10-28	427	427	418	422	1,101,000	1,055
2004-10-27	424	431	423	428	453,000	1,070
2004-10-26	441	442	425	427	814,000	1,067.50
2004-10-25	448	448	441	444	181,000	1,110
2004-10-22	451	453	444	451	251,000	1,127.50
2004-10-21	454	454	443	449	249,000	1,122.50
2004-10-20	455	455	448	451	239,000	1,127.50
2004-10-19	453	457	451	455	253,000	1,137.50
2004-10-18	460	460	448	450	357,000	1,125
2004-10-15	459	459	454	456	176,000	1,140
2004-10-14	468	468	455	458	590,000	1,145
2004-10-13	478	481	475	477	168,000	1,192.50
2004-10-12	493	493	478	481	258,000	1,202.50
2004-10-08	482	493	482	492	432,000	1,230
2004-10-07	488	488	481	482	150,000	1,205
2004-10-06	480	489	478	488	303,000	1,220
2004-10-05	490	490	478	483	467,000	1,207.50
2004-10-04	483	493	483	492	421,000	1,230
2004-10-01	474	489	474	488	455,000	1,220
2004-09-30	473	480	468	474	482,000	1,185
2004-09-29	480	484	478	483	345,000	1,207.50
2004-09-28	479	483	473	481	444,000	1,202.50
2004-09-27	462	478	462	478	537,000	1,195
2004-09-24	458	466	455	466	376,000	1,165
2004-09-22	465	468	460	465	224,000	1,162.50
2004-09-21	465	468	460	462	209,000	1,155
2004-09-17	464	464	458	461	149,000	1,152.50
2004-09-16	463	468	463	464	241,000	1,160
2004-09-15	471	472	469	471	472,000	1,177.50
2004-09-14	472	474	463	468	524,000	1,170
2004-09-13	461	475	460	473	676,000	1,182.50
2004-09-10	457	462	456	459	669,000	1,147.50
2004-09-09	460	465	458	459	218,000	1,147.50
2004-09-08	464	467	461	462	250,000	1,155
2004-09-07	461	468	461	462	326,000	1,155
2004-09-06	464	468	462	465	377,000	1,162.50
2004-09-03	472	472	461	461	231,000	1,152.50
2004-09-02	469	480	469	473	416,000	1,182.50
2004-09-01	464	471	464	467	192,000	1,167.50
2004-08-31	464	466	463	464	209,000	1,160
2004-08-30	464	466	463	466	250,000	1,165
2004-08-27	466	469	460	464	309,000	1,160
2004-08-26	468	470	464	465	195,000	1,162.50
2004-08-25	459	466	457	464	502,000	1,160
2004-08-24	451	457	451	456	447,000	1,140
2004-08-23	463	463	454	455	363,000	1,137.50
2004-08-20	450	460	448	458	380,000	1,145
2004-08-19	453	456	450	452	323,000	1,130
2004-08-18	452	455	450	454	225,000	1,135
2004-08-17	454	460	451	455	276,000	1,137.50
2004-08-16	448	452	444	452	466,000	1,130
2004-08-13	455	455	446	448	573,000	1,120
2004-08-12	458	459	454	456	424,000	1,140
2004-08-11	458	463	456	457	772,000	1,142.50
2004-08-10	450	451	445	448	379,000	1,120
2004-08-09	448	453	444	448	578,000	1,120
2004-08-06	466	466	455	455	578,000	1,137.50
2004-08-05	463	472	463	466	809,000	1,165
2004-08-04	480	480	464	468	983,000	1,170
2004-08-03	482	489	475	480	574,000	1,200
2004-08-02	490	493	485	486	375,000	1,215
2004-07-30	490	494	485	491	463,000	1,227.50
2004-07-29	485	490	483	485	613,000	1,212.50
2004-07-28	480	485	480	483	449,000	1,207.50
2004-07-27	480	484	477	478	393,000	1,195
2004-07-26	483	483	474	479	642,000	1,197.50
2004-07-23	494	494	483	485	662,000	1,212.50
2004-07-22	496	497	493	495	554,000	1,237.50
2004-07-21	500	506	496	500	999,000	1,250
2004-07-20	485	503	485	493	1,819,000	1,232.50
2004-07-16	473	488	473	484	579,000	1,210
2004-07-15	477	485	466	481	679,000	1,202.50
2004-07-14	488	488	477	477	467,000	1,192.50
2004-07-13	480	490	479	487	1,124,000	1,217.50
2004-07-12	464	478	462	475	872,000	1,187.50
2004-07-09	460	468	453	464	740,000	1,160
2004-07-08	455	460	451	459	572,000	1,147.50
2004-07-07	458	464	452	458	572,000	1,145
2004-07-06	465	465	458	458	336,000	1,145
2004-07-05	470	470	457	465	528,000	1,162.50
2004-07-02	468	478	466	477	500,000	1,192.50
2004-07-01	470	490	470	475	995,000	1,187.50
2004-06-30	461	470	460	469	718,000	1,172.50
2004-06-29	460	463	458	462	796,000	1,155
2004-06-28	454	464	454	464	569,000	1,160
2004-06-25	465	465	455	463	549,000	1,157.50
2004-06-24	468	468	461	462	219,000	1,155
2004-06-23	467	468	461	466	643,000	1,165
2004-06-22	462	469	461	466	927,000	1,165
2004-06-21	453	472	453	463	1,343,000	1,157.50
2004-06-18	450	455	441	453	1,113,000	1,132.50
2004-06-17	440	450	437	449	1,228,000	1,122.50
2004-06-16	434	445	434	439	1,165,000	1,097.50
2004-06-15	430	431	426	429	651,000	1,072.50
2004-06-14	425	432	425	431	798,000	1,077.50
2004-06-11	428	433	425	429	1,497,000	1,072.50
2004-06-10	423	428	420	423	695,000	1,057.50
2004-06-09	419	425	418	424	759,000	1,060
2004-06-08	418	419	415	418	577,000	1,045
2004-06-07	417	422	414	418	661,000	1,045
2004-06-04	408	421	403	417	1,038,000	1,042.50
2004-06-03	409	413	402	403	833,000	1,007.50
2004-06-02	408	410	406	407	463,000	1,017.50
2004-06-01	405	409	404	405	354,000	1,012.50
2004-05-31	411	414	403	413	849,000	1,032.50
2004-05-28	394	422	393	411	1,945,000	1,027.50
2004-05-27	395	397	391	391	668,000	977.50
2004-05-26	390	395	386	395	618,000	987.50
2004-05-25	388	389	383	389	477,000	972.50
2004-05-24	380	387	380	384	388,000	960
2004-05-21	379	387	379	383	744,000	957.50
2004-05-20	357	374	351	374	615,000	935
2004-05-19	353	358	352	356	157,000	890
2004-05-18	342	352	342	352	299,000	880
2004-05-17	359	359	338	339	372,000	847.50
2004-05-14	353	362	353	358	204,000	895
2004-05-13	368	368	356	356	193,000	890
2004-05-12	361	368	360	368	408,000	920
2004-05-11	349	362	348	360	373,000	900
2004-05-10	365	368	355	360	624,000	900
2004-05-07	370	380	370	370	309,000	925
2004-05-06	389	390	378	378	399,000	945
2004-04-30	390	391	385	391	241,000	977.50
2004-04-28	395	395	391	392	564,000	980
2004-04-27	393	393	390	390	255,000	975
2004-04-26	387	394	387	392	358,000	980
2004-04-23	394	394	390	392	292,000	980
2004-04-22	393	394	389	393	277,000	982.50
2004-04-21	392	393	386	391	359,000	977.50
2004-04-20	392	393	388	392	384,000	980
2004-04-19	392	395	384	392	434,000	980
2004-04-16	391	395	389	395	508,000	987.50
2004-04-15	395	396	391	392	622,000	980
2004-04-14	392	395	390	395	651,000	987.50
2004-04-13	389	392	387	390	455,000	975
2004-04-12	386	386	382	385	406,000	962.50
2004-04-09	386	387	381	382	465,000	955
2004-04-08	386	390	383	388	610,000	970
2004-04-07	383	388	382	386	628,000	965
2004-04-06	382	384	378	382	613,000	955
2004-04-05	380	383	379	381	586,000	952.50
2004-04-02	375	381	374	379	622,000	947.50
2004-04-01	376	378	373	373	426,000	932.50
2004-03-31	370	375	368	375	436,000	937.50
2004-03-30	370	371	367	369	258,000	922.50
2004-03-29	369	372	366	372	387,000	930
2004-03-26	373	375	367	370	351,000	925
2004-03-25	376	378	374	376	457,000	940
2004-03-24	376	376	373	375	420,000	937.50
2004-03-23	374	379	371	376	487,000	940
2004-03-22	372	379	371	378	723,000	945
2004-03-19	362	372	362	370	833,000	925
2004-03-18	367	368	361	362	558,000	905
2004-03-17	365	367	362	367	482,000	917.50
2004-03-16	365	366	363	364	455,000	910
2004-03-15	363	368	362	366	501,000	915
2004-03-12	360	367	357	365	714,000	912.50
2004-03-11	363	370	361	369	553,000	922.50
2004-03-10	368	369	364	366	317,000	915
2004-03-09	365	370	363	370	737,000	925
2004-03-08	360	364	358	362	411,000	905
2004-03-05	361	361	357	360	460,000	900
2004-03-04	352	370	352	362	1,992,000	905
2004-03-03	349	353	346	352	1,096,000	880
2004-03-02	346	348	345	347	422,000	867.50
2004-03-01	348	350	347	349	461,000	872.50
2004-02-27	342	347	340	347	428,000	867.50
2004-02-26	341	342	338	340	283,000	850
2004-02-25	335	342	333	341	625,000	852.50
2004-02-24	337	338	332	333	398,000	832.50
2004-02-23	334	339	333	338	402,000	845
2004-02-20	335	337	334	334	192,000	835
2004-02-19	334	335	333	335	146,000	837.50
2004-02-18	332	334	331	334	240,000	835
2004-02-17	331	332	330	331	235,000	827.50
2004-02-16	332	332	328	330	140,000	825
2004-02-13	328	331	326	329	190,000	822.50
2004-02-12	324	329	324	326	216,000	815
2004-02-10	325	328	323	325	103,000	812.50
2004-02-09	326	329	323	324	198,000	810
2004-02-06	323	326	323	326	181,000	815
2004-02-05	328	328	325	325	190,000	812.50
2004-02-04	331	333	328	329	255,000	822.50
2004-02-03	333	333	329	330	231,000	825
2004-02-02	333	335	332	332	185,000	830
2004-01-30	329	332	329	330	182,000	825
2004-01-29	332	332	328	329	327,000	822.50
2004-01-28	331	332	330	331	248,000	827.50
2004-01-27	332	336	331	332	328,000	830
2004-01-26	336	336	332	332	281,000	830
2004-01-23	334	336	333	334	278,000	835
2004-01-22	333	334	332	333	288,000	832.50
2004-01-21	333	335	333	333	163,000	832.50
2004-01-20	334	335	332	333	131,000	832.50
2004-01-19	330	335	330	332	314,000	830
2004-01-16	329	331	327	329	176,000	822.50
2004-01-15	333	333	328	328	235,000	820
2004-01-14	332	333	328	328	356,000	820
2004-01-13	333	335	330	331	387,000	827.50
2004-01-09	336	336	333	333	280,000	832.50
2004-01-08	334	338	333	336	545,000	840
2004-01-07	331	334	329	334	498,000	835
2004-01-06	326	332	326	328	484,000	820
2004-01-05	326	327	323	324	448,000	810

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