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
2005-12-30432433431431337,0001,077.50
2005-12-29433434431431528,0001,077.50
2005-12-28432436432433462,0001,082.50
2005-12-27435436433433306,0001,082.50
2005-12-26437439433436543,0001,090
2005-12-22441441436436430,0001,090
2005-12-21439440436440519,0001,100
2005-12-20436439433439667,0001,097.50
2005-12-19430440430436854,0001,090
2005-12-16438438430431891,0001,077.50
2005-12-154374414364381,018,0001,095
2005-12-144394404354371,287,0001,092.50
2005-12-134344404324371,318,0001,092.50
2005-12-124304354294302,057,0001,075
2005-12-094304304254271,545,0001,067.50
2005-12-084324324254261,265,0001,065
2005-12-074314344294301,167,0001,075
2005-12-064364364314311,570,0001,077.50
2005-12-054324394324361,222,0001,090
2005-12-024304324284301,075,0001,075
2005-12-01424430424430853,0001,075
2005-11-30430431424424907,0001,060
2005-11-294234354234341,481,0001,085
2005-11-28423424422422476,0001,055
2005-11-25425425421422641,0001,055
2005-11-24429430424424907,0001,060
2005-11-22427429425428968,0001,070
2005-11-214324334224232,253,0001,057.50
2005-11-184404434344371,218,0001,092.50
2005-11-17441443439440695,0001,100
2005-11-16445450443445738,0001,112.50
2005-11-15454454449450526,0001,125
2005-11-14459459455455353,0001,137.50
2005-11-11456457451455705,0001,137.50
2005-11-10457458452456545,0001,140
2005-11-09460460456458437,0001,145
2005-11-08459461457460904,0001,150
2005-11-074454554454531,124,0001,132.50
2005-11-044374454374441,608,0001,110
2005-11-02438439435436638,0001,090
2005-11-01440440437437388,0001,092.50
2005-10-31438440437439463,0001,097.50
2005-10-28433437433437344,0001,092.50
2005-10-27434436432436305,0001,090
2005-10-26435435429432494,0001,080
2005-10-25435436433435391,0001,087.50
2005-10-24435435430432210,0001,080
2005-10-214284374274371,212,0001,092.50
2005-10-20435436424426742,0001,065
2005-10-19432437430435720,0001,087.50
2005-10-18436437432432321,0001,080
2005-10-17432440432437764,0001,092.50
2005-10-14433433431432325,0001,080
2005-10-13433434430433398,0001,082.50
2005-10-12435438432434734,0001,085
2005-10-11437440434435680,0001,087.50
2005-10-07434437433435668,0001,087.50
2005-10-064344374344341,083,0001,085
2005-10-05430437429434957,0001,085
2005-10-04426433426433574,0001,082.50
2005-10-03425429423426911,0001,065
2005-09-304314314274281,057,0001,070
2005-09-294394394264281,502,0001,070
2005-09-28433439432439985,0001,097.50
2005-09-27430433428431620,0001,077.50
2005-09-26431431428430636,0001,075
2005-09-22431431428430561,0001,075
2005-09-21430431428431526,0001,077.50
2005-09-20428432427429856,0001,072.50
2005-09-16428430426428712,0001,070
2005-09-154324334274291,114,0001,072.50
2005-09-14436437432433773,0001,082.50
2005-09-13431436429436999,0001,090
2005-09-124304314274291,007,0001,072.50
2005-09-094274284244261,457,0001,065
2005-09-084314314234271,033,0001,067.50
2005-09-074284314274301,992,0001,075
2005-09-064204264204241,888,0001,060
2005-09-05420420418419400,0001,047.50
2005-09-02420421419419674,0001,047.50
2005-09-01420421418419586,0001,047.50
2005-08-31420420418419696,0001,047.50
2005-08-30420420418418439,0001,045
2005-08-29420422419419752,0001,047.50
2005-08-26420420419420424,0001,050
2005-08-25419420418419574,0001,047.50
2005-08-244194204174181,106,0001,045
2005-08-23420420418418936,0001,045
2005-08-224194214174181,458,0001,045
2005-08-19418420417418810,0001,045
2005-08-184224234134152,044,0001,037.50
2005-08-174264274214231,665,0001,057.50
2005-08-164244264234252,223,0001,062.50
2005-08-154174224174201,650,0001,050
2005-08-124164204134132,071,0001,032.50
2005-08-114264314154172,304,0001,042.50
2005-08-104254354254262,388,0001,065
2005-08-094404474204212,158,0001,052.50
2005-08-08440445437444493,0001,110
2005-08-05450454442444513,0001,110
2005-08-04455457452454353,0001,135
2005-08-03452460452455512,0001,137.50
2005-08-02462462449452767,0001,130
2005-08-01465467464465310,0001,162.50
2005-07-29468470466466193,0001,165
2005-07-28472473468468296,0001,170
2005-07-27470475469474351,0001,185
2005-07-26472472469470319,0001,175
2005-07-25472472468469268,0001,172.50
2005-07-22472472466467206,0001,167.50
2005-07-21472475472472185,0001,180
2005-07-20472476471475320,0001,187.50
2005-07-19475475469470446,0001,175
2005-07-15474479472474750,0001,185
2005-07-14469474468471456,0001,177.50
2005-07-13465470463470430,0001,175
2005-07-12462466460464580,0001,160
2005-07-11464465460461331,0001,152.50
2005-07-08454463453461429,0001,152.50
2005-07-07455458453458327,0001,145
2005-07-06455459455455273,0001,137.50
2005-07-05462462458458402,0001,145
2005-07-04461462458462419,0001,155
2005-07-01462465461463683,0001,157.50
2005-06-30456461455459776,0001,147.50
2005-06-29453455451455717,0001,137.50
2005-06-28447452446452310,0001,130
2005-06-27446446442445206,0001,112.50
2005-06-24442446440446581,0001,115
2005-06-23448448443444680,0001,110
2005-06-22449449446448454,0001,120
2005-06-21453453448449360,0001,122.50
2005-06-20453454451452346,0001,130
2005-06-17453453446451506,0001,127.50
2005-06-16451454451451399,0001,127.50
2005-06-15447449445449614,0001,122.50
2005-06-14442445442445471,0001,112.50
2005-06-13447448441442414,0001,105
2005-06-10449451446449532,0001,122.50
2005-06-09448451447448664,0001,120
2005-06-08445450445450536,0001,125
2005-06-07451454443447649,0001,117.50
2005-06-064404504404501,100,0001,125
2005-06-034374404364381,136,0001,095
2005-06-024454454354351,615,0001,087.50
2005-06-014504504424461,064,0001,115
2005-05-314584594494491,138,0001,122.50
2005-05-30458465458459537,0001,147.50
2005-05-27465465458463160,0001,157.50
2005-05-26457467452461397,0001,152.50
2005-05-25465465461461217,0001,152.50
2005-05-24469469462464374,0001,160
2005-05-23473473467468246,0001,170
2005-05-20474474467469314,0001,172.50
2005-05-19475476466475299,0001,187.50
2005-05-18467474467474347,0001,185
2005-05-17469474465468357,0001,170
2005-05-16479482460464606,0001,160
2005-05-13479480475475421,0001,187.50
2005-05-12479484479482243,0001,205
2005-05-11477484474484402,0001,210
2005-05-10476479475477479,0001,192.50
2005-05-09485485471472647,0001,180
2005-05-06475477475477168,0001,192.50
2005-05-02471475466474256,0001,185
2005-04-28476481469471514,0001,177.50
2005-04-27473481472481556,0001,202.50
2005-04-26470475470475607,0001,187.50
2005-04-25474478472474507,0001,185
2005-04-224674784674751,404,0001,187.50
2005-04-214654664594651,410,0001,162.50
2005-04-20474475468473585,0001,182.50
2005-04-19462474462466681,0001,165
2005-04-18480480465465806,0001,162.50
2005-04-15477485476484831,0001,210
2005-04-14484485472477559,0001,192.50
2005-04-13487489482487601,0001,217.50
2005-04-124824864794841,057,0001,210
2005-04-11477482473482554,0001,205
2005-04-08479483474481873,0001,202.50
2005-04-07478478468469765,0001,172.50
2005-04-06480484475475974,0001,187.50
2005-04-05480481478481443,0001,202.50
2005-04-04476481473478411,0001,195
2005-04-01472480466478832,0001,195
2005-03-31467472462472891,0001,180
2005-03-30461462459462357,0001,155
2005-03-29468472462463496,0001,157.50
2005-03-28464466456466285,0001,165
2005-03-25476476467471328,0001,177.50
2005-03-24469474467471464,0001,177.50
2005-03-23478478466468758,0001,170
2005-03-22472481472478636,0001,195
2005-03-18471473470470250,0001,175
2005-03-17466468463467241,0001,167.50
2005-03-16472472466466577,0001,165
2005-03-15477479472473352,0001,182.50
2005-03-14482482475476395,0001,190
2005-03-114704834704801,217,0001,200
2005-03-10467471466470608,0001,175
2005-03-09466471463467704,0001,167.50
2005-03-08474474467467526,0001,167.50
2005-03-07471475470474554,0001,185
2005-03-04474474470470552,0001,175
2005-03-03472476472476329,0001,190
2005-03-02469477468476510,0001,190
2005-03-01465467464467525,0001,167.50
2005-02-28468469464464400,0001,160
2005-02-25471471465468266,0001,170
2005-02-24463471463470647,0001,175
2005-02-23467468462465413,0001,162.50
2005-02-22472473469470312,0001,175
2005-02-21474474470471287,0001,177.50
2005-02-18467475467473572,0001,182.50
2005-02-17470477470475313,0001,187.50
2005-02-16478478469469536,0001,172.50
2005-02-15476479476479718,0001,197.50
2005-02-14474479474476886,0001,190
2005-02-104654794654741,184,0001,185
2005-02-094764764584641,605,0001,160
2005-02-084784824744771,437,0001,192.50
2005-02-07470476469474564,0001,185
2005-02-04471476466471695,0001,177.50
2005-02-03467477467472955,0001,180
2005-02-024654694634661,163,0001,165
2005-02-014534604524601,132,0001,150
2005-01-31442451442451803,0001,127.50
2005-01-28444447441443712,0001,107.50
2005-01-27446448444445485,0001,112.50
2005-01-26448450445450498,0001,125
2005-01-25442447441447312,0001,117.50
2005-01-24440444440444214,0001,110
2005-01-21434443434440258,0001,100
2005-01-20437440436438303,0001,095
2005-01-19443445439439394,0001,097.50
2005-01-18445445441443326,0001,107.50
2005-01-17448455444447784,0001,117.50
2005-01-14441447437445801,0001,112.50
2005-01-13440441436439442,0001,097.50
2005-01-12438438434437633,0001,092.50
2005-01-11433440432440568,0001,100
2005-01-07435435431431596,0001,077.50
2005-01-06432435431434483,0001,085
2005-01-05440440434435279,0001,087.50
2005-01-04439443437443135,0001,107.50

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