2264 森永乳業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 481 | 481 | 473 | 475 | 336,000 | 1,187.50 |
| 2006-12-28 | 480 | 483 | 478 | 481 | 300,000 | 1,202.50 |
| 2006-12-27 | 480 | 485 | 480 | 484 | 231,000 | 1,210 |
| 2006-12-26 | 481 | 484 | 478 | 484 | 288,000 | 1,210 |
| 2006-12-25 | 484 | 485 | 480 | 482 | 305,000 | 1,205 |
| 2006-12-22 | 481 | 487 | 481 | 484 | 500,000 | 1,210 |
| 2006-12-21 | 480 | 484 | 478 | 484 | 390,000 | 1,210 |
| 2006-12-20 | 479 | 483 | 476 | 481 | 515,000 | 1,202.50 |
| 2006-12-19 | 480 | 487 | 476 | 479 | 829,000 | 1,197.50 |
| 2006-12-18 | 477 | 481 | 476 | 479 | 410,000 | 1,197.50 |
| 2006-12-15 | 474 | 484 | 473 | 481 | 972,000 | 1,202.50 |
| 2006-12-14 | 479 | 480 | 474 | 474 | 944,000 | 1,185 |
| 2006-12-13 | 459 | 482 | 458 | 481 | 2,525,000 | 1,202.50 |
| 2006-12-12 | 459 | 462 | 456 | 458 | 862,000 | 1,145 |
| 2006-12-11 | 452 | 458 | 451 | 455 | 805,000 | 1,137.50 |
| 2006-12-08 | 453 | 454 | 451 | 451 | 751,000 | 1,127.50 |
| 2006-12-07 | 449 | 450 | 447 | 450 | 302,000 | 1,125 |
| 2006-12-06 | 443 | 449 | 443 | 449 | 501,000 | 1,122.50 |
| 2006-12-05 | 447 | 452 | 442 | 443 | 648,000 | 1,107.50 |
| 2006-12-04 | 447 | 452 | 443 | 449 | 609,000 | 1,122.50 |
| 2006-12-01 | 448 | 453 | 445 | 452 | 577,000 | 1,130 |
| 2006-11-30 | 446 | 451 | 445 | 450 | 702,000 | 1,125 |
| 2006-11-29 | 442 | 445 | 438 | 445 | 265,000 | 1,112.50 |
| 2006-11-28 | 434 | 438 | 433 | 438 | 252,000 | 1,095 |
| 2006-11-27 | 433 | 442 | 433 | 439 | 608,000 | 1,097.50 |
| 2006-11-24 | 431 | 431 | 428 | 430 | 228,000 | 1,075 |
| 2006-11-22 | 422 | 431 | 418 | 428 | 709,000 | 1,070 |
| 2006-11-21 | 427 | 427 | 423 | 423 | 306,000 | 1,057.50 |
| 2006-11-20 | 428 | 435 | 427 | 428 | 325,000 | 1,070 |
| 2006-11-17 | 427 | 432 | 425 | 430 | 468,000 | 1,075 |
| 2006-11-16 | 429 | 435 | 426 | 426 | 472,000 | 1,065 |
| 2006-11-15 | 430 | 432 | 426 | 426 | 218,000 | 1,065 |
| 2006-11-14 | 425 | 430 | 423 | 427 | 171,000 | 1,067.50 |
| 2006-11-13 | 422 | 426 | 419 | 424 | 230,000 | 1,060 |
| 2006-11-10 | 426 | 428 | 423 | 425 | 274,000 | 1,062.50 |
| 2006-11-09 | 429 | 432 | 424 | 428 | 346,000 | 1,070 |
| 2006-11-08 | 435 | 435 | 427 | 431 | 421,000 | 1,077.50 |
| 2006-11-07 | 437 | 442 | 436 | 436 | 324,000 | 1,090 |
| 2006-11-06 | 433 | 435 | 431 | 433 | 227,000 | 1,082.50 |
| 2006-11-02 | 434 | 435 | 429 | 434 | 497,000 | 1,085 |
| 2006-11-01 | 430 | 435 | 429 | 434 | 403,000 | 1,085 |
| 2006-10-31 | 433 | 435 | 431 | 431 | 278,000 | 1,077.50 |
| 2006-10-30 | 434 | 438 | 429 | 432 | 431,000 | 1,080 |
| 2006-10-27 | 440 | 441 | 435 | 438 | 401,000 | 1,095 |
| 2006-10-26 | 445 | 447 | 438 | 439 | 375,000 | 1,097.50 |
| 2006-10-25 | 448 | 450 | 443 | 444 | 362,000 | 1,110 |
| 2006-10-24 | 447 | 449 | 445 | 447 | 320,000 | 1,117.50 |
| 2006-10-23 | 447 | 447 | 444 | 445 | 229,000 | 1,112.50 |
| 2006-10-20 | 447 | 448 | 445 | 447 | 329,000 | 1,117.50 |
| 2006-10-19 | 447 | 447 | 444 | 444 | 340,000 | 1,110 |
| 2006-10-18 | 440 | 445 | 440 | 445 | 381,000 | 1,112.50 |
| 2006-10-17 | 444 | 445 | 439 | 440 | 210,000 | 1,100 |
| 2006-10-16 | 443 | 446 | 441 | 443 | 291,000 | 1,107.50 |
| 2006-10-13 | 437 | 439 | 433 | 438 | 319,000 | 1,095 |
| 2006-10-12 | 432 | 436 | 431 | 435 | 588,000 | 1,087.50 |
| 2006-10-11 | 435 | 437 | 424 | 427 | 950,000 | 1,067.50 |
| 2006-10-10 | 441 | 444 | 438 | 439 | 551,000 | 1,097.50 |
| 2006-10-06 | 446 | 447 | 444 | 445 | 446,000 | 1,112.50 |
| 2006-10-05 | 449 | 451 | 444 | 448 | 1,023,000 | 1,120 |
| 2006-10-04 | 449 | 451 | 446 | 448 | 660,000 | 1,120 |
| 2006-10-03 | 452 | 453 | 449 | 451 | 626,000 | 1,127.50 |
| 2006-10-02 | 451 | 454 | 448 | 454 | 579,000 | 1,135 |
| 2006-09-29 | 452 | 452 | 444 | 452 | 938,000 | 1,130 |
| 2006-09-28 | 453 | 457 | 451 | 452 | 1,203,000 | 1,130 |
| 2006-09-27 | 442 | 452 | 442 | 450 | 1,589,000 | 1,125 |
| 2006-09-26 | 443 | 446 | 442 | 445 | 374,000 | 1,112.50 |
| 2006-09-25 | 444 | 448 | 438 | 445 | 1,051,000 | 1,112.50 |
| 2006-09-22 | 441 | 443 | 440 | 440 | 393,000 | 1,100 |
| 2006-09-21 | 440 | 443 | 440 | 442 | 402,000 | 1,105 |
| 2006-09-20 | 439 | 442 | 438 | 440 | 351,000 | 1,100 |
| 2006-09-19 | 443 | 443 | 440 | 442 | 441,000 | 1,105 |
| 2006-09-15 | 441 | 442 | 439 | 441 | 831,000 | 1,102.50 |
| 2006-09-14 | 435 | 438 | 432 | 438 | 945,000 | 1,095 |
| 2006-09-13 | 438 | 438 | 434 | 434 | 532,000 | 1,085 |
| 2006-09-12 | 445 | 445 | 432 | 435 | 1,440,000 | 1,087.50 |
| 2006-09-11 | 444 | 447 | 441 | 444 | 1,166,000 | 1,110 |
| 2006-09-08 | 440 | 444 | 435 | 444 | 986,000 | 1,110 |
| 2006-09-07 | 436 | 443 | 434 | 441 | 1,529,000 | 1,102.50 |
| 2006-09-06 | 438 | 438 | 432 | 435 | 641,000 | 1,087.50 |
| 2006-09-05 | 436 | 439 | 435 | 438 | 823,000 | 1,095 |
| 2006-09-04 | 434 | 438 | 433 | 435 | 484,000 | 1,087.50 |
| 2006-09-01 | 432 | 435 | 430 | 433 | 728,000 | 1,082.50 |
| 2006-08-31 | 423 | 428 | 423 | 427 | 406,000 | 1,067.50 |
| 2006-08-30 | 423 | 428 | 422 | 427 | 438,000 | 1,067.50 |
| 2006-08-29 | 421 | 423 | 419 | 423 | 330,000 | 1,057.50 |
| 2006-08-28 | 425 | 427 | 422 | 423 | 338,000 | 1,057.50 |
| 2006-08-25 | 426 | 432 | 424 | 428 | 690,000 | 1,070 |
| 2006-08-24 | 425 | 428 | 422 | 427 | 820,000 | 1,067.50 |
| 2006-08-23 | 423 | 427 | 421 | 425 | 536,000 | 1,062.50 |
| 2006-08-22 | 420 | 425 | 420 | 424 | 605,000 | 1,060 |
| 2006-08-21 | 419 | 422 | 417 | 419 | 471,000 | 1,047.50 |
| 2006-08-18 | 417 | 420 | 414 | 418 | 858,000 | 1,045 |
| 2006-08-17 | 418 | 419 | 417 | 417 | 617,000 | 1,042.50 |
| 2006-08-16 | 418 | 419 | 415 | 418 | 640,000 | 1,045 |
| 2006-08-15 | 412 | 416 | 411 | 416 | 1,487,000 | 1,040 |
| 2006-08-14 | 413 | 416 | 411 | 412 | 840,000 | 1,030 |
| 2006-08-11 | 424 | 424 | 410 | 413 | 1,588,000 | 1,032.50 |
| 2006-08-10 | 433 | 433 | 422 | 426 | 1,112,000 | 1,065 |
| 2006-08-09 | 430 | 439 | 428 | 438 | 562,000 | 1,095 |
| 2006-08-08 | 427 | 433 | 426 | 433 | 379,000 | 1,082.50 |
| 2006-08-07 | 431 | 433 | 425 | 426 | 269,000 | 1,065 |
| 2006-08-04 | 433 | 436 | 432 | 436 | 256,000 | 1,090 |
| 2006-08-03 | 430 | 435 | 430 | 433 | 129,000 | 1,082.50 |
| 2006-08-02 | 434 | 435 | 430 | 433 | 135,000 | 1,082.50 |
| 2006-08-01 | 430 | 436 | 430 | 433 | 427,000 | 1,082.50 |
| 2006-07-31 | 431 | 435 | 426 | 432 | 480,000 | 1,080 |
| 2006-07-28 | 432 | 434 | 430 | 430 | 625,000 | 1,075 |
| 2006-07-27 | 429 | 430 | 425 | 430 | 740,000 | 1,075 |
| 2006-07-26 | 424 | 429 | 423 | 425 | 782,000 | 1,062.50 |
| 2006-07-25 | 420 | 428 | 419 | 427 | 1,155,000 | 1,067.50 |
| 2006-07-24 | 423 | 424 | 413 | 414 | 683,000 | 1,035 |
| 2006-07-21 | 425 | 427 | 419 | 420 | 449,000 | 1,050 |
| 2006-07-20 | 430 | 430 | 421 | 424 | 599,000 | 1,060 |
| 2006-07-19 | 425 | 431 | 424 | 426 | 1,108,000 | 1,065 |
| 2006-07-18 | 419 | 428 | 417 | 425 | 1,959,000 | 1,062.50 |
| 2006-07-14 | 414 | 420 | 411 | 411 | 827,000 | 1,027.50 |
| 2006-07-13 | 416 | 421 | 414 | 414 | 635,000 | 1,035 |
| 2006-07-12 | 428 | 433 | 423 | 424 | 596,000 | 1,060 |
| 2006-07-11 | 428 | 436 | 425 | 433 | 926,000 | 1,082.50 |
| 2006-07-10 | 435 | 436 | 427 | 433 | 834,000 | 1,082.50 |
| 2006-07-07 | 432 | 437 | 431 | 433 | 596,000 | 1,082.50 |
| 2006-07-06 | 435 | 439 | 433 | 436 | 448,000 | 1,090 |
| 2006-07-05 | 437 | 440 | 435 | 437 | 584,000 | 1,092.50 |
| 2006-07-04 | 440 | 443 | 438 | 439 | 295,000 | 1,097.50 |
| 2006-07-03 | 443 | 443 | 439 | 439 | 471,000 | 1,097.50 |
| 2006-06-30 | 443 | 444 | 440 | 442 | 349,000 | 1,105 |
| 2006-06-29 | 438 | 442 | 435 | 442 | 214,000 | 1,105 |
| 2006-06-28 | 434 | 439 | 434 | 438 | 137,000 | 1,095 |
| 2006-06-27 | 438 | 441 | 438 | 439 | 150,000 | 1,097.50 |
| 2006-06-26 | 441 | 442 | 440 | 440 | 186,000 | 1,100 |
| 2006-06-23 | 445 | 445 | 440 | 443 | 334,000 | 1,107.50 |
| 2006-06-22 | 443 | 445 | 440 | 445 | 310,000 | 1,112.50 |
| 2006-06-21 | 441 | 445 | 437 | 445 | 830,000 | 1,112.50 |
| 2006-06-20 | 433 | 443 | 432 | 441 | 1,330,000 | 1,102.50 |
| 2006-06-19 | 428 | 432 | 423 | 432 | 351,000 | 1,080 |
| 2006-06-16 | 428 | 430 | 424 | 427 | 468,000 | 1,067.50 |
| 2006-06-15 | 421 | 425 | 420 | 421 | 396,000 | 1,052.50 |
| 2006-06-14 | 418 | 422 | 418 | 420 | 331,000 | 1,050 |
| 2006-06-13 | 422 | 429 | 421 | 421 | 280,000 | 1,052.50 |
| 2006-06-12 | 423 | 434 | 421 | 434 | 717,000 | 1,085 |
| 2006-06-09 | 430 | 434 | 424 | 428 | 2,025,000 | 1,070 |
| 2006-06-08 | 439 | 440 | 427 | 427 | 991,000 | 1,067.50 |
| 2006-06-07 | 440 | 443 | 438 | 438 | 884,000 | 1,095 |
| 2006-06-06 | 438 | 444 | 436 | 439 | 1,440,000 | 1,097.50 |
| 2006-06-05 | 428 | 439 | 425 | 437 | 851,000 | 1,092.50 |
| 2006-06-02 | 432 | 434 | 425 | 432 | 563,000 | 1,080 |
| 2006-06-01 | 422 | 434 | 420 | 428 | 520,000 | 1,070 |
| 2006-05-31 | 416 | 431 | 416 | 422 | 633,000 | 1,055 |
| 2006-05-30 | 429 | 435 | 428 | 430 | 389,000 | 1,075 |
| 2006-05-29 | 435 | 439 | 432 | 435 | 977,000 | 1,087.50 |
| 2006-05-26 | 420 | 440 | 419 | 436 | 1,599,000 | 1,090 |
| 2006-05-25 | 412 | 417 | 408 | 417 | 663,000 | 1,042.50 |
| 2006-05-24 | 412 | 412 | 398 | 407 | 626,000 | 1,017.50 |
| 2006-05-23 | 416 | 417 | 412 | 412 | 637,000 | 1,030 |
| 2006-05-22 | 421 | 421 | 415 | 418 | 475,000 | 1,045 |
| 2006-05-19 | 425 | 427 | 415 | 420 | 821,000 | 1,050 |
| 2006-05-18 | 426 | 431 | 424 | 429 | 855,000 | 1,072.50 |
| 2006-05-17 | 429 | 435 | 424 | 431 | 589,000 | 1,077.50 |
| 2006-05-16 | 438 | 438 | 424 | 426 | 1,167,000 | 1,065 |
| 2006-05-15 | 430 | 438 | 429 | 438 | 676,000 | 1,095 |
| 2006-05-12 | 429 | 432 | 425 | 430 | 420,000 | 1,075 |
| 2006-05-11 | 437 | 439 | 434 | 437 | 591,000 | 1,092.50 |
| 2006-05-10 | 435 | 442 | 435 | 436 | 1,089,000 | 1,090 |
| 2006-05-09 | 434 | 435 | 431 | 435 | 738,000 | 1,087.50 |
| 2006-05-08 | 430 | 435 | 429 | 433 | 810,000 | 1,082.50 |
| 2006-05-02 | 428 | 430 | 427 | 429 | 514,000 | 1,072.50 |
| 2006-05-01 | 425 | 429 | 424 | 427 | 448,000 | 1,067.50 |
| 2006-04-28 | 425 | 426 | 421 | 424 | 600,000 | 1,060 |
| 2006-04-27 | 427 | 427 | 425 | 425 | 312,000 | 1,062.50 |
| 2006-04-26 | 420 | 426 | 420 | 426 | 368,000 | 1,065 |
| 2006-04-25 | 421 | 423 | 418 | 421 | 375,000 | 1,052.50 |
| 2006-04-24 | 427 | 428 | 416 | 417 | 781,000 | 1,042.50 |
| 2006-04-21 | 425 | 429 | 423 | 427 | 435,000 | 1,067.50 |
| 2006-04-20 | 425 | 426 | 424 | 425 | 452,000 | 1,062.50 |
| 2006-04-19 | 424 | 425 | 421 | 423 | 433,000 | 1,057.50 |
| 2006-04-18 | 416 | 424 | 416 | 424 | 799,000 | 1,060 |
| 2006-04-17 | 423 | 425 | 416 | 416 | 612,000 | 1,040 |
| 2006-04-14 | 425 | 425 | 422 | 423 | 338,000 | 1,057.50 |
| 2006-04-13 | 423 | 426 | 422 | 423 | 542,000 | 1,057.50 |
| 2006-04-12 | 425 | 427 | 423 | 423 | 547,000 | 1,057.50 |
| 2006-04-11 | 427 | 428 | 422 | 425 | 648,000 | 1,062.50 |
| 2006-04-10 | 422 | 428 | 421 | 428 | 974,000 | 1,070 |
| 2006-04-07 | 422 | 422 | 420 | 422 | 573,000 | 1,055 |
| 2006-04-06 | 419 | 421 | 418 | 421 | 595,000 | 1,052.50 |
| 2006-04-05 | 419 | 420 | 418 | 419 | 622,000 | 1,047.50 |
| 2006-04-04 | 417 | 419 | 416 | 418 | 771,000 | 1,045 |
| 2006-04-03 | 416 | 418 | 415 | 416 | 657,000 | 1,040 |
| 2006-03-31 | 425 | 425 | 414 | 417 | 662,000 | 1,042.50 |
| 2006-03-30 | 425 | 427 | 424 | 424 | 440,000 | 1,060 |
| 2006-03-29 | 421 | 424 | 420 | 423 | 492,000 | 1,057.50 |
| 2006-03-28 | 424 | 424 | 418 | 422 | 402,000 | 1,055 |
| 2006-03-27 | 428 | 428 | 426 | 428 | 377,000 | 1,070 |
| 2006-03-24 | 424 | 426 | 424 | 426 | 530,000 | 1,065 |
| 2006-03-23 | 426 | 428 | 423 | 423 | 577,000 | 1,057.50 |
| 2006-03-22 | 425 | 426 | 422 | 424 | 347,000 | 1,060 |
| 2006-03-20 | 425 | 426 | 422 | 425 | 592,000 | 1,062.50 |
| 2006-03-17 | 420 | 422 | 419 | 421 | 311,000 | 1,052.50 |
| 2006-03-16 | 422 | 423 | 419 | 419 | 369,000 | 1,047.50 |
| 2006-03-15 | 417 | 422 | 417 | 421 | 440,000 | 1,052.50 |
| 2006-03-14 | 417 | 421 | 417 | 420 | 460,000 | 1,050 |
| 2006-03-13 | 425 | 426 | 418 | 422 | 681,000 | 1,055 |
| 2006-03-10 | 424 | 424 | 420 | 424 | 877,000 | 1,060 |
| 2006-03-09 | 415 | 423 | 414 | 423 | 810,000 | 1,057.50 |
| 2006-03-08 | 416 | 416 | 412 | 413 | 651,000 | 1,032.50 |
| 2006-03-07 | 413 | 417 | 411 | 416 | 630,000 | 1,040 |
| 2006-03-06 | 413 | 413 | 410 | 412 | 621,000 | 1,030 |
| 2006-03-03 | 407 | 412 | 403 | 410 | 526,000 | 1,025 |
| 2006-03-02 | 406 | 408 | 402 | 405 | 361,000 | 1,012.50 |
| 2006-03-01 | 404 | 404 | 400 | 401 | 420,000 | 1,002.50 |
| 2006-02-28 | 408 | 408 | 403 | 404 | 467,000 | 1,010 |
| 2006-02-27 | 409 | 409 | 404 | 406 | 524,000 | 1,015 |
| 2006-02-24 | 411 | 411 | 404 | 404 | 744,000 | 1,010 |
| 2006-02-23 | 401 | 410 | 401 | 409 | 1,010,000 | 1,022.50 |
| 2006-02-22 | 398 | 403 | 398 | 400 | 426,000 | 1,000 |
| 2006-02-21 | 399 | 400 | 391 | 396 | 812,000 | 990 |
| 2006-02-20 | 403 | 406 | 396 | 400 | 1,079,000 | 1,000 |
| 2006-02-17 | 413 | 414 | 403 | 403 | 867,000 | 1,007.50 |
| 2006-02-16 | 417 | 419 | 413 | 415 | 644,000 | 1,037.50 |
| 2006-02-15 | 426 | 427 | 417 | 418 | 780,000 | 1,045 |
| 2006-02-14 | 429 | 431 | 422 | 425 | 974,000 | 1,062.50 |
| 2006-02-13 | 434 | 437 | 430 | 432 | 694,000 | 1,080 |
| 2006-02-10 | 444 | 445 | 438 | 439 | 505,000 | 1,097.50 |
| 2006-02-09 | 440 | 445 | 439 | 443 | 785,000 | 1,107.50 |
| 2006-02-08 | 440 | 444 | 440 | 441 | 676,000 | 1,102.50 |
| 2006-02-07 | 440 | 445 | 438 | 444 | 906,000 | 1,110 |
| 2006-02-06 | 440 | 445 | 438 | 445 | 719,000 | 1,112.50 |
| 2006-02-03 | 433 | 439 | 430 | 438 | 721,000 | 1,095 |
| 2006-02-02 | 434 | 438 | 433 | 433 | 574,000 | 1,082.50 |
| 2006-02-01 | 437 | 438 | 433 | 433 | 586,000 | 1,082.50 |
| 2006-01-31 | 440 | 445 | 437 | 437 | 879,000 | 1,092.50 |
| 2006-01-30 | 447 | 447 | 441 | 443 | 703,000 | 1,107.50 |
| 2006-01-27 | 442 | 445 | 440 | 445 | 653,000 | 1,112.50 |
| 2006-01-26 | 432 | 441 | 431 | 440 | 706,000 | 1,100 |
| 2006-01-25 | 436 | 436 | 429 | 429 | 455,000 | 1,072.50 |
| 2006-01-24 | 430 | 435 | 427 | 435 | 588,000 | 1,087.50 |
| 2006-01-23 | 425 | 432 | 424 | 428 | 472,000 | 1,070 |
| 2006-01-20 | 430 | 433 | 428 | 431 | 644,000 | 1,077.50 |
| 2006-01-19 | 424 | 430 | 423 | 428 | 910,000 | 1,070 |
| 2006-01-18 | 437 | 437 | 420 | 427 | 927,000 | 1,067.50 |
| 2006-01-17 | 440 | 441 | 437 | 437 | 727,000 | 1,092.50 |
| 2006-01-16 | 448 | 448 | 441 | 442 | 861,000 | 1,105 |
| 2006-01-13 | 446 | 448 | 444 | 448 | 922,000 | 1,120 |
| 2006-01-12 | 440 | 446 | 440 | 446 | 662,000 | 1,115 |
| 2006-01-11 | 443 | 444 | 439 | 441 | 934,000 | 1,102.50 |
| 2006-01-10 | 444 | 447 | 442 | 444 | 702,000 | 1,110 |
| 2006-01-06 | 445 | 447 | 442 | 444 | 1,002,000 | 1,110 |
| 2006-01-05 | 439 | 448 | 438 | 448 | 1,514,000 | 1,120 |
| 2006-01-04 | 432 | 435 | 430 | 432 | 507,000 | 1,080 |
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