2264 森永乳業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 432 | 433 | 431 | 431 | 337,000 | 1,077.50 |
| 2005-12-29 | 433 | 434 | 431 | 431 | 528,000 | 1,077.50 |
| 2005-12-28 | 432 | 436 | 432 | 433 | 462,000 | 1,082.50 |
| 2005-12-27 | 435 | 436 | 433 | 433 | 306,000 | 1,082.50 |
| 2005-12-26 | 437 | 439 | 433 | 436 | 543,000 | 1,090 |
| 2005-12-22 | 441 | 441 | 436 | 436 | 430,000 | 1,090 |
| 2005-12-21 | 439 | 440 | 436 | 440 | 519,000 | 1,100 |
| 2005-12-20 | 436 | 439 | 433 | 439 | 667,000 | 1,097.50 |
| 2005-12-19 | 430 | 440 | 430 | 436 | 854,000 | 1,090 |
| 2005-12-16 | 438 | 438 | 430 | 431 | 891,000 | 1,077.50 |
| 2005-12-15 | 437 | 441 | 436 | 438 | 1,018,000 | 1,095 |
| 2005-12-14 | 439 | 440 | 435 | 437 | 1,287,000 | 1,092.50 |
| 2005-12-13 | 434 | 440 | 432 | 437 | 1,318,000 | 1,092.50 |
| 2005-12-12 | 430 | 435 | 429 | 430 | 2,057,000 | 1,075 |
| 2005-12-09 | 430 | 430 | 425 | 427 | 1,545,000 | 1,067.50 |
| 2005-12-08 | 432 | 432 | 425 | 426 | 1,265,000 | 1,065 |
| 2005-12-07 | 431 | 434 | 429 | 430 | 1,167,000 | 1,075 |
| 2005-12-06 | 436 | 436 | 431 | 431 | 1,570,000 | 1,077.50 |
| 2005-12-05 | 432 | 439 | 432 | 436 | 1,222,000 | 1,090 |
| 2005-12-02 | 430 | 432 | 428 | 430 | 1,075,000 | 1,075 |
| 2005-12-01 | 424 | 430 | 424 | 430 | 853,000 | 1,075 |
| 2005-11-30 | 430 | 431 | 424 | 424 | 907,000 | 1,060 |
| 2005-11-29 | 423 | 435 | 423 | 434 | 1,481,000 | 1,085 |
| 2005-11-28 | 423 | 424 | 422 | 422 | 476,000 | 1,055 |
| 2005-11-25 | 425 | 425 | 421 | 422 | 641,000 | 1,055 |
| 2005-11-24 | 429 | 430 | 424 | 424 | 907,000 | 1,060 |
| 2005-11-22 | 427 | 429 | 425 | 428 | 968,000 | 1,070 |
| 2005-11-21 | 432 | 433 | 422 | 423 | 2,253,000 | 1,057.50 |
| 2005-11-18 | 440 | 443 | 434 | 437 | 1,218,000 | 1,092.50 |
| 2005-11-17 | 441 | 443 | 439 | 440 | 695,000 | 1,100 |
| 2005-11-16 | 445 | 450 | 443 | 445 | 738,000 | 1,112.50 |
| 2005-11-15 | 454 | 454 | 449 | 450 | 526,000 | 1,125 |
| 2005-11-14 | 459 | 459 | 455 | 455 | 353,000 | 1,137.50 |
| 2005-11-11 | 456 | 457 | 451 | 455 | 705,000 | 1,137.50 |
| 2005-11-10 | 457 | 458 | 452 | 456 | 545,000 | 1,140 |
| 2005-11-09 | 460 | 460 | 456 | 458 | 437,000 | 1,145 |
| 2005-11-08 | 459 | 461 | 457 | 460 | 904,000 | 1,150 |
| 2005-11-07 | 445 | 455 | 445 | 453 | 1,124,000 | 1,132.50 |
| 2005-11-04 | 437 | 445 | 437 | 444 | 1,608,000 | 1,110 |
| 2005-11-02 | 438 | 439 | 435 | 436 | 638,000 | 1,090 |
| 2005-11-01 | 440 | 440 | 437 | 437 | 388,000 | 1,092.50 |
| 2005-10-31 | 438 | 440 | 437 | 439 | 463,000 | 1,097.50 |
| 2005-10-28 | 433 | 437 | 433 | 437 | 344,000 | 1,092.50 |
| 2005-10-27 | 434 | 436 | 432 | 436 | 305,000 | 1,090 |
| 2005-10-26 | 435 | 435 | 429 | 432 | 494,000 | 1,080 |
| 2005-10-25 | 435 | 436 | 433 | 435 | 391,000 | 1,087.50 |
| 2005-10-24 | 435 | 435 | 430 | 432 | 210,000 | 1,080 |
| 2005-10-21 | 428 | 437 | 427 | 437 | 1,212,000 | 1,092.50 |
| 2005-10-20 | 435 | 436 | 424 | 426 | 742,000 | 1,065 |
| 2005-10-19 | 432 | 437 | 430 | 435 | 720,000 | 1,087.50 |
| 2005-10-18 | 436 | 437 | 432 | 432 | 321,000 | 1,080 |
| 2005-10-17 | 432 | 440 | 432 | 437 | 764,000 | 1,092.50 |
| 2005-10-14 | 433 | 433 | 431 | 432 | 325,000 | 1,080 |
| 2005-10-13 | 433 | 434 | 430 | 433 | 398,000 | 1,082.50 |
| 2005-10-12 | 435 | 438 | 432 | 434 | 734,000 | 1,085 |
| 2005-10-11 | 437 | 440 | 434 | 435 | 680,000 | 1,087.50 |
| 2005-10-07 | 434 | 437 | 433 | 435 | 668,000 | 1,087.50 |
| 2005-10-06 | 434 | 437 | 434 | 434 | 1,083,000 | 1,085 |
| 2005-10-05 | 430 | 437 | 429 | 434 | 957,000 | 1,085 |
| 2005-10-04 | 426 | 433 | 426 | 433 | 574,000 | 1,082.50 |
| 2005-10-03 | 425 | 429 | 423 | 426 | 911,000 | 1,065 |
| 2005-09-30 | 431 | 431 | 427 | 428 | 1,057,000 | 1,070 |
| 2005-09-29 | 439 | 439 | 426 | 428 | 1,502,000 | 1,070 |
| 2005-09-28 | 433 | 439 | 432 | 439 | 985,000 | 1,097.50 |
| 2005-09-27 | 430 | 433 | 428 | 431 | 620,000 | 1,077.50 |
| 2005-09-26 | 431 | 431 | 428 | 430 | 636,000 | 1,075 |
| 2005-09-22 | 431 | 431 | 428 | 430 | 561,000 | 1,075 |
| 2005-09-21 | 430 | 431 | 428 | 431 | 526,000 | 1,077.50 |
| 2005-09-20 | 428 | 432 | 427 | 429 | 856,000 | 1,072.50 |
| 2005-09-16 | 428 | 430 | 426 | 428 | 712,000 | 1,070 |
| 2005-09-15 | 432 | 433 | 427 | 429 | 1,114,000 | 1,072.50 |
| 2005-09-14 | 436 | 437 | 432 | 433 | 773,000 | 1,082.50 |
| 2005-09-13 | 431 | 436 | 429 | 436 | 999,000 | 1,090 |
| 2005-09-12 | 430 | 431 | 427 | 429 | 1,007,000 | 1,072.50 |
| 2005-09-09 | 427 | 428 | 424 | 426 | 1,457,000 | 1,065 |
| 2005-09-08 | 431 | 431 | 423 | 427 | 1,033,000 | 1,067.50 |
| 2005-09-07 | 428 | 431 | 427 | 430 | 1,992,000 | 1,075 |
| 2005-09-06 | 420 | 426 | 420 | 424 | 1,888,000 | 1,060 |
| 2005-09-05 | 420 | 420 | 418 | 419 | 400,000 | 1,047.50 |
| 2005-09-02 | 420 | 421 | 419 | 419 | 674,000 | 1,047.50 |
| 2005-09-01 | 420 | 421 | 418 | 419 | 586,000 | 1,047.50 |
| 2005-08-31 | 420 | 420 | 418 | 419 | 696,000 | 1,047.50 |
| 2005-08-30 | 420 | 420 | 418 | 418 | 439,000 | 1,045 |
| 2005-08-29 | 420 | 422 | 419 | 419 | 752,000 | 1,047.50 |
| 2005-08-26 | 420 | 420 | 419 | 420 | 424,000 | 1,050 |
| 2005-08-25 | 419 | 420 | 418 | 419 | 574,000 | 1,047.50 |
| 2005-08-24 | 419 | 420 | 417 | 418 | 1,106,000 | 1,045 |
| 2005-08-23 | 420 | 420 | 418 | 418 | 936,000 | 1,045 |
| 2005-08-22 | 419 | 421 | 417 | 418 | 1,458,000 | 1,045 |
| 2005-08-19 | 418 | 420 | 417 | 418 | 810,000 | 1,045 |
| 2005-08-18 | 422 | 423 | 413 | 415 | 2,044,000 | 1,037.50 |
| 2005-08-17 | 426 | 427 | 421 | 423 | 1,665,000 | 1,057.50 |
| 2005-08-16 | 424 | 426 | 423 | 425 | 2,223,000 | 1,062.50 |
| 2005-08-15 | 417 | 422 | 417 | 420 | 1,650,000 | 1,050 |
| 2005-08-12 | 416 | 420 | 413 | 413 | 2,071,000 | 1,032.50 |
| 2005-08-11 | 426 | 431 | 415 | 417 | 2,304,000 | 1,042.50 |
| 2005-08-10 | 425 | 435 | 425 | 426 | 2,388,000 | 1,065 |
| 2005-08-09 | 440 | 447 | 420 | 421 | 2,158,000 | 1,052.50 |
| 2005-08-08 | 440 | 445 | 437 | 444 | 493,000 | 1,110 |
| 2005-08-05 | 450 | 454 | 442 | 444 | 513,000 | 1,110 |
| 2005-08-04 | 455 | 457 | 452 | 454 | 353,000 | 1,135 |
| 2005-08-03 | 452 | 460 | 452 | 455 | 512,000 | 1,137.50 |
| 2005-08-02 | 462 | 462 | 449 | 452 | 767,000 | 1,130 |
| 2005-08-01 | 465 | 467 | 464 | 465 | 310,000 | 1,162.50 |
| 2005-07-29 | 468 | 470 | 466 | 466 | 193,000 | 1,165 |
| 2005-07-28 | 472 | 473 | 468 | 468 | 296,000 | 1,170 |
| 2005-07-27 | 470 | 475 | 469 | 474 | 351,000 | 1,185 |
| 2005-07-26 | 472 | 472 | 469 | 470 | 319,000 | 1,175 |
| 2005-07-25 | 472 | 472 | 468 | 469 | 268,000 | 1,172.50 |
| 2005-07-22 | 472 | 472 | 466 | 467 | 206,000 | 1,167.50 |
| 2005-07-21 | 472 | 475 | 472 | 472 | 185,000 | 1,180 |
| 2005-07-20 | 472 | 476 | 471 | 475 | 320,000 | 1,187.50 |
| 2005-07-19 | 475 | 475 | 469 | 470 | 446,000 | 1,175 |
| 2005-07-15 | 474 | 479 | 472 | 474 | 750,000 | 1,185 |
| 2005-07-14 | 469 | 474 | 468 | 471 | 456,000 | 1,177.50 |
| 2005-07-13 | 465 | 470 | 463 | 470 | 430,000 | 1,175 |
| 2005-07-12 | 462 | 466 | 460 | 464 | 580,000 | 1,160 |
| 2005-07-11 | 464 | 465 | 460 | 461 | 331,000 | 1,152.50 |
| 2005-07-08 | 454 | 463 | 453 | 461 | 429,000 | 1,152.50 |
| 2005-07-07 | 455 | 458 | 453 | 458 | 327,000 | 1,145 |
| 2005-07-06 | 455 | 459 | 455 | 455 | 273,000 | 1,137.50 |
| 2005-07-05 | 462 | 462 | 458 | 458 | 402,000 | 1,145 |
| 2005-07-04 | 461 | 462 | 458 | 462 | 419,000 | 1,155 |
| 2005-07-01 | 462 | 465 | 461 | 463 | 683,000 | 1,157.50 |
| 2005-06-30 | 456 | 461 | 455 | 459 | 776,000 | 1,147.50 |
| 2005-06-29 | 453 | 455 | 451 | 455 | 717,000 | 1,137.50 |
| 2005-06-28 | 447 | 452 | 446 | 452 | 310,000 | 1,130 |
| 2005-06-27 | 446 | 446 | 442 | 445 | 206,000 | 1,112.50 |
| 2005-06-24 | 442 | 446 | 440 | 446 | 581,000 | 1,115 |
| 2005-06-23 | 448 | 448 | 443 | 444 | 680,000 | 1,110 |
| 2005-06-22 | 449 | 449 | 446 | 448 | 454,000 | 1,120 |
| 2005-06-21 | 453 | 453 | 448 | 449 | 360,000 | 1,122.50 |
| 2005-06-20 | 453 | 454 | 451 | 452 | 346,000 | 1,130 |
| 2005-06-17 | 453 | 453 | 446 | 451 | 506,000 | 1,127.50 |
| 2005-06-16 | 451 | 454 | 451 | 451 | 399,000 | 1,127.50 |
| 2005-06-15 | 447 | 449 | 445 | 449 | 614,000 | 1,122.50 |
| 2005-06-14 | 442 | 445 | 442 | 445 | 471,000 | 1,112.50 |
| 2005-06-13 | 447 | 448 | 441 | 442 | 414,000 | 1,105 |
| 2005-06-10 | 449 | 451 | 446 | 449 | 532,000 | 1,122.50 |
| 2005-06-09 | 448 | 451 | 447 | 448 | 664,000 | 1,120 |
| 2005-06-08 | 445 | 450 | 445 | 450 | 536,000 | 1,125 |
| 2005-06-07 | 451 | 454 | 443 | 447 | 649,000 | 1,117.50 |
| 2005-06-06 | 440 | 450 | 440 | 450 | 1,100,000 | 1,125 |
| 2005-06-03 | 437 | 440 | 436 | 438 | 1,136,000 | 1,095 |
| 2005-06-02 | 445 | 445 | 435 | 435 | 1,615,000 | 1,087.50 |
| 2005-06-01 | 450 | 450 | 442 | 446 | 1,064,000 | 1,115 |
| 2005-05-31 | 458 | 459 | 449 | 449 | 1,138,000 | 1,122.50 |
| 2005-05-30 | 458 | 465 | 458 | 459 | 537,000 | 1,147.50 |
| 2005-05-27 | 465 | 465 | 458 | 463 | 160,000 | 1,157.50 |
| 2005-05-26 | 457 | 467 | 452 | 461 | 397,000 | 1,152.50 |
| 2005-05-25 | 465 | 465 | 461 | 461 | 217,000 | 1,152.50 |
| 2005-05-24 | 469 | 469 | 462 | 464 | 374,000 | 1,160 |
| 2005-05-23 | 473 | 473 | 467 | 468 | 246,000 | 1,170 |
| 2005-05-20 | 474 | 474 | 467 | 469 | 314,000 | 1,172.50 |
| 2005-05-19 | 475 | 476 | 466 | 475 | 299,000 | 1,187.50 |
| 2005-05-18 | 467 | 474 | 467 | 474 | 347,000 | 1,185 |
| 2005-05-17 | 469 | 474 | 465 | 468 | 357,000 | 1,170 |
| 2005-05-16 | 479 | 482 | 460 | 464 | 606,000 | 1,160 |
| 2005-05-13 | 479 | 480 | 475 | 475 | 421,000 | 1,187.50 |
| 2005-05-12 | 479 | 484 | 479 | 482 | 243,000 | 1,205 |
| 2005-05-11 | 477 | 484 | 474 | 484 | 402,000 | 1,210 |
| 2005-05-10 | 476 | 479 | 475 | 477 | 479,000 | 1,192.50 |
| 2005-05-09 | 485 | 485 | 471 | 472 | 647,000 | 1,180 |
| 2005-05-06 | 475 | 477 | 475 | 477 | 168,000 | 1,192.50 |
| 2005-05-02 | 471 | 475 | 466 | 474 | 256,000 | 1,185 |
| 2005-04-28 | 476 | 481 | 469 | 471 | 514,000 | 1,177.50 |
| 2005-04-27 | 473 | 481 | 472 | 481 | 556,000 | 1,202.50 |
| 2005-04-26 | 470 | 475 | 470 | 475 | 607,000 | 1,187.50 |
| 2005-04-25 | 474 | 478 | 472 | 474 | 507,000 | 1,185 |
| 2005-04-22 | 467 | 478 | 467 | 475 | 1,404,000 | 1,187.50 |
| 2005-04-21 | 465 | 466 | 459 | 465 | 1,410,000 | 1,162.50 |
| 2005-04-20 | 474 | 475 | 468 | 473 | 585,000 | 1,182.50 |
| 2005-04-19 | 462 | 474 | 462 | 466 | 681,000 | 1,165 |
| 2005-04-18 | 480 | 480 | 465 | 465 | 806,000 | 1,162.50 |
| 2005-04-15 | 477 | 485 | 476 | 484 | 831,000 | 1,210 |
| 2005-04-14 | 484 | 485 | 472 | 477 | 559,000 | 1,192.50 |
| 2005-04-13 | 487 | 489 | 482 | 487 | 601,000 | 1,217.50 |
| 2005-04-12 | 482 | 486 | 479 | 484 | 1,057,000 | 1,210 |
| 2005-04-11 | 477 | 482 | 473 | 482 | 554,000 | 1,205 |
| 2005-04-08 | 479 | 483 | 474 | 481 | 873,000 | 1,202.50 |
| 2005-04-07 | 478 | 478 | 468 | 469 | 765,000 | 1,172.50 |
| 2005-04-06 | 480 | 484 | 475 | 475 | 974,000 | 1,187.50 |
| 2005-04-05 | 480 | 481 | 478 | 481 | 443,000 | 1,202.50 |
| 2005-04-04 | 476 | 481 | 473 | 478 | 411,000 | 1,195 |
| 2005-04-01 | 472 | 480 | 466 | 478 | 832,000 | 1,195 |
| 2005-03-31 | 467 | 472 | 462 | 472 | 891,000 | 1,180 |
| 2005-03-30 | 461 | 462 | 459 | 462 | 357,000 | 1,155 |
| 2005-03-29 | 468 | 472 | 462 | 463 | 496,000 | 1,157.50 |
| 2005-03-28 | 464 | 466 | 456 | 466 | 285,000 | 1,165 |
| 2005-03-25 | 476 | 476 | 467 | 471 | 328,000 | 1,177.50 |
| 2005-03-24 | 469 | 474 | 467 | 471 | 464,000 | 1,177.50 |
| 2005-03-23 | 478 | 478 | 466 | 468 | 758,000 | 1,170 |
| 2005-03-22 | 472 | 481 | 472 | 478 | 636,000 | 1,195 |
| 2005-03-18 | 471 | 473 | 470 | 470 | 250,000 | 1,175 |
| 2005-03-17 | 466 | 468 | 463 | 467 | 241,000 | 1,167.50 |
| 2005-03-16 | 472 | 472 | 466 | 466 | 577,000 | 1,165 |
| 2005-03-15 | 477 | 479 | 472 | 473 | 352,000 | 1,182.50 |
| 2005-03-14 | 482 | 482 | 475 | 476 | 395,000 | 1,190 |
| 2005-03-11 | 470 | 483 | 470 | 480 | 1,217,000 | 1,200 |
| 2005-03-10 | 467 | 471 | 466 | 470 | 608,000 | 1,175 |
| 2005-03-09 | 466 | 471 | 463 | 467 | 704,000 | 1,167.50 |
| 2005-03-08 | 474 | 474 | 467 | 467 | 526,000 | 1,167.50 |
| 2005-03-07 | 471 | 475 | 470 | 474 | 554,000 | 1,185 |
| 2005-03-04 | 474 | 474 | 470 | 470 | 552,000 | 1,175 |
| 2005-03-03 | 472 | 476 | 472 | 476 | 329,000 | 1,190 |
| 2005-03-02 | 469 | 477 | 468 | 476 | 510,000 | 1,190 |
| 2005-03-01 | 465 | 467 | 464 | 467 | 525,000 | 1,167.50 |
| 2005-02-28 | 468 | 469 | 464 | 464 | 400,000 | 1,160 |
| 2005-02-25 | 471 | 471 | 465 | 468 | 266,000 | 1,170 |
| 2005-02-24 | 463 | 471 | 463 | 470 | 647,000 | 1,175 |
| 2005-02-23 | 467 | 468 | 462 | 465 | 413,000 | 1,162.50 |
| 2005-02-22 | 472 | 473 | 469 | 470 | 312,000 | 1,175 |
| 2005-02-21 | 474 | 474 | 470 | 471 | 287,000 | 1,177.50 |
| 2005-02-18 | 467 | 475 | 467 | 473 | 572,000 | 1,182.50 |
| 2005-02-17 | 470 | 477 | 470 | 475 | 313,000 | 1,187.50 |
| 2005-02-16 | 478 | 478 | 469 | 469 | 536,000 | 1,172.50 |
| 2005-02-15 | 476 | 479 | 476 | 479 | 718,000 | 1,197.50 |
| 2005-02-14 | 474 | 479 | 474 | 476 | 886,000 | 1,190 |
| 2005-02-10 | 465 | 479 | 465 | 474 | 1,184,000 | 1,185 |
| 2005-02-09 | 476 | 476 | 458 | 464 | 1,605,000 | 1,160 |
| 2005-02-08 | 478 | 482 | 474 | 477 | 1,437,000 | 1,192.50 |
| 2005-02-07 | 470 | 476 | 469 | 474 | 564,000 | 1,185 |
| 2005-02-04 | 471 | 476 | 466 | 471 | 695,000 | 1,177.50 |
| 2005-02-03 | 467 | 477 | 467 | 472 | 955,000 | 1,180 |
| 2005-02-02 | 465 | 469 | 463 | 466 | 1,163,000 | 1,165 |
| 2005-02-01 | 453 | 460 | 452 | 460 | 1,132,000 | 1,150 |
| 2005-01-31 | 442 | 451 | 442 | 451 | 803,000 | 1,127.50 |
| 2005-01-28 | 444 | 447 | 441 | 443 | 712,000 | 1,107.50 |
| 2005-01-27 | 446 | 448 | 444 | 445 | 485,000 | 1,112.50 |
| 2005-01-26 | 448 | 450 | 445 | 450 | 498,000 | 1,125 |
| 2005-01-25 | 442 | 447 | 441 | 447 | 312,000 | 1,117.50 |
| 2005-01-24 | 440 | 444 | 440 | 444 | 214,000 | 1,110 |
| 2005-01-21 | 434 | 443 | 434 | 440 | 258,000 | 1,100 |
| 2005-01-20 | 437 | 440 | 436 | 438 | 303,000 | 1,095 |
| 2005-01-19 | 443 | 445 | 439 | 439 | 394,000 | 1,097.50 |
| 2005-01-18 | 445 | 445 | 441 | 443 | 326,000 | 1,107.50 |
| 2005-01-17 | 448 | 455 | 444 | 447 | 784,000 | 1,117.50 |
| 2005-01-14 | 441 | 447 | 437 | 445 | 801,000 | 1,112.50 |
| 2005-01-13 | 440 | 441 | 436 | 439 | 442,000 | 1,097.50 |
| 2005-01-12 | 438 | 438 | 434 | 437 | 633,000 | 1,092.50 |
| 2005-01-11 | 433 | 440 | 432 | 440 | 568,000 | 1,100 |
| 2005-01-07 | 435 | 435 | 431 | 431 | 596,000 | 1,077.50 |
| 2005-01-06 | 432 | 435 | 431 | 434 | 483,000 | 1,085 |
| 2005-01-05 | 440 | 440 | 434 | 435 | 279,000 | 1,087.50 |
| 2005-01-04 | 439 | 443 | 437 | 443 | 135,000 | 1,107.50 |
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