2264 森永乳業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 338 | 327 | 327 | 440,000 | 817.50 |
| 2007-12-27 | 338 | 338 | 333 | 336 | 605,000 | 840 |
| 2007-12-26 | 328 | 334 | 328 | 334 | 491,000 | 835 |
| 2007-12-25 | 333 | 337 | 325 | 327 | 455,000 | 817.50 |
| 2007-12-21 | 326 | 328 | 321 | 328 | 960,000 | 820 |
| 2007-12-20 | 330 | 330 | 326 | 327 | 745,000 | 817.50 |
| 2007-12-19 | 333 | 335 | 329 | 329 | 629,000 | 822.50 |
| 2007-12-18 | 329 | 338 | 326 | 337 | 758,000 | 842.50 |
| 2007-12-17 | 342 | 343 | 328 | 329 | 821,000 | 822.50 |
| 2007-12-14 | 341 | 347 | 340 | 345 | 874,000 | 862.50 |
| 2007-12-13 | 355 | 356 | 344 | 344 | 612,000 | 860 |
| 2007-12-12 | 346 | 355 | 345 | 355 | 903,000 | 887.50 |
| 2007-12-11 | 350 | 356 | 347 | 353 | 1,407,000 | 882.50 |
| 2007-12-10 | 343 | 344 | 340 | 342 | 717,000 | 855 |
| 2007-12-07 | 338 | 342 | 336 | 338 | 1,022,000 | 845 |
| 2007-12-06 | 336 | 339 | 332 | 336 | 1,018,000 | 840 |
| 2007-12-05 | 324 | 332 | 323 | 332 | 1,563,000 | 830 |
| 2007-12-04 | 325 | 325 | 318 | 320 | 598,000 | 800 |
| 2007-12-03 | 320 | 322 | 317 | 321 | 1,043,000 | 802.50 |
| 2007-11-30 | 311 | 318 | 308 | 315 | 1,959,000 | 787.50 |
| 2007-11-29 | 300 | 330 | 298 | 318 | 4,031,000 | 795 |
| 2007-11-28 | 297 | 297 | 288 | 291 | 1,108,000 | 727.50 |
| 2007-11-27 | 282 | 290 | 280 | 289 | 1,117,000 | 722.50 |
| 2007-11-26 | 283 | 288 | 280 | 284 | 1,276,000 | 710 |
| 2007-11-22 | 286 | 287 | 276 | 278 | 2,085,000 | 695 |
| 2007-11-21 | 287 | 293 | 284 | 285 | 1,767,000 | 712.50 |
| 2007-11-20 | 278 | 285 | 272 | 285 | 1,726,000 | 712.50 |
| 2007-11-19 | 290 | 291 | 280 | 283 | 2,459,000 | 707.50 |
| 2007-11-16 | 310 | 311 | 300 | 306 | 1,384,000 | 765 |
| 2007-11-15 | 312 | 317 | 311 | 312 | 930,000 | 780 |
| 2007-11-14 | 322 | 324 | 314 | 315 | 955,000 | 787.50 |
| 2007-11-13 | 312 | 318 | 312 | 317 | 726,000 | 792.50 |
| 2007-11-12 | 314 | 315 | 308 | 314 | 1,190,000 | 785 |
| 2007-11-09 | 333 | 334 | 324 | 327 | 870,000 | 817.50 |
| 2007-11-08 | 340 | 341 | 329 | 335 | 1,367,000 | 837.50 |
| 2007-11-07 | 347 | 352 | 341 | 343 | 1,440,000 | 857.50 |
| 2007-11-06 | 337 | 344 | 337 | 340 | 873,000 | 850 |
| 2007-11-05 | 352 | 353 | 335 | 336 | 2,283,000 | 840 |
| 2007-11-02 | 357 | 358 | 346 | 351 | 2,489,000 | 877.50 |
| 2007-11-01 | 377 | 378 | 356 | 358 | 3,480,000 | 895 |
| 2007-10-31 | 358 | 376 | 352 | 372 | 4,889,000 | 930 |
| 2007-10-30 | 420 | 423 | 413 | 418 | 1,055,000 | 1,045 |
| 2007-10-29 | 422 | 425 | 417 | 421 | 651,000 | 1,052.50 |
| 2007-10-26 | 430 | 430 | 423 | 424 | 286,000 | 1,060 |
| 2007-10-25 | 436 | 436 | 427 | 429 | 393,000 | 1,072.50 |
| 2007-10-24 | 438 | 443 | 429 | 432 | 513,000 | 1,080 |
| 2007-10-23 | 422 | 440 | 419 | 436 | 987,000 | 1,090 |
| 2007-10-22 | 418 | 429 | 417 | 426 | 416,000 | 1,065 |
| 2007-10-19 | 441 | 442 | 431 | 433 | 434,000 | 1,082.50 |
| 2007-10-18 | 443 | 445 | 439 | 444 | 441,000 | 1,110 |
| 2007-10-17 | 453 | 456 | 439 | 446 | 740,000 | 1,115 |
| 2007-10-16 | 462 | 465 | 454 | 456 | 796,000 | 1,140 |
| 2007-10-15 | 463 | 468 | 459 | 464 | 885,000 | 1,160 |
| 2007-10-12 | 450 | 458 | 449 | 451 | 625,000 | 1,127.50 |
| 2007-10-11 | 443 | 453 | 442 | 451 | 875,000 | 1,127.50 |
| 2007-10-10 | 447 | 447 | 439 | 439 | 429,000 | 1,097.50 |
| 2007-10-09 | 450 | 453 | 442 | 442 | 535,000 | 1,105 |
| 2007-10-05 | 460 | 460 | 448 | 448 | 611,000 | 1,120 |
| 2007-10-04 | 468 | 470 | 456 | 460 | 503,000 | 1,150 |
| 2007-10-03 | 466 | 472 | 466 | 471 | 386,000 | 1,177.50 |
| 2007-10-02 | 462 | 466 | 460 | 463 | 545,000 | 1,157.50 |
| 2007-10-01 | 460 | 462 | 451 | 456 | 977,000 | 1,140 |
| 2007-09-28 | 458 | 460 | 452 | 460 | 602,000 | 1,150 |
| 2007-09-27 | 454 | 460 | 453 | 456 | 532,000 | 1,140 |
| 2007-09-26 | 459 | 460 | 447 | 451 | 438,000 | 1,127.50 |
| 2007-09-25 | 457 | 461 | 450 | 458 | 424,000 | 1,145 |
| 2007-09-21 | 445 | 449 | 444 | 449 | 579,000 | 1,122.50 |
| 2007-09-20 | 455 | 455 | 440 | 447 | 426,000 | 1,117.50 |
| 2007-09-19 | 455 | 455 | 448 | 451 | 785,000 | 1,127.50 |
| 2007-09-18 | 447 | 448 | 437 | 437 | 551,000 | 1,092.50 |
| 2007-09-14 | 446 | 448 | 442 | 442 | 729,000 | 1,105 |
| 2007-09-13 | 452 | 454 | 445 | 451 | 527,000 | 1,127.50 |
| 2007-09-12 | 442 | 445 | 437 | 442 | 470,000 | 1,105 |
| 2007-09-11 | 430 | 442 | 424 | 437 | 801,000 | 1,092.50 |
| 2007-09-10 | 438 | 443 | 434 | 435 | 608,000 | 1,087.50 |
| 2007-09-07 | 441 | 449 | 439 | 448 | 823,000 | 1,120 |
| 2007-09-06 | 428 | 434 | 417 | 434 | 497,000 | 1,085 |
| 2007-09-05 | 442 | 442 | 430 | 433 | 781,000 | 1,082.50 |
| 2007-09-04 | 437 | 438 | 430 | 437 | 638,000 | 1,092.50 |
| 2007-09-03 | 445 | 448 | 436 | 439 | 609,000 | 1,097.50 |
| 2007-08-31 | 439 | 447 | 437 | 447 | 405,000 | 1,117.50 |
| 2007-08-30 | 440 | 440 | 428 | 432 | 549,000 | 1,080 |
| 2007-08-29 | 433 | 437 | 427 | 436 | 306,000 | 1,090 |
| 2007-08-28 | 443 | 443 | 436 | 441 | 314,000 | 1,102.50 |
| 2007-08-27 | 436 | 442 | 436 | 439 | 718,000 | 1,097.50 |
| 2007-08-24 | 434 | 435 | 424 | 428 | 834,000 | 1,070 |
| 2007-08-23 | 420 | 429 | 420 | 429 | 496,000 | 1,072.50 |
| 2007-08-22 | 421 | 424 | 416 | 418 | 507,000 | 1,045 |
| 2007-08-21 | 431 | 432 | 422 | 425 | 1,009,000 | 1,062.50 |
| 2007-08-20 | 434 | 434 | 426 | 430 | 867,000 | 1,075 |
| 2007-08-17 | 424 | 430 | 418 | 418 | 1,241,000 | 1,045 |
| 2007-08-16 | 436 | 438 | 415 | 419 | 1,162,000 | 1,047.50 |
| 2007-08-15 | 444 | 447 | 436 | 443 | 1,051,000 | 1,107.50 |
| 2007-08-14 | 447 | 449 | 442 | 448 | 878,000 | 1,120 |
| 2007-08-13 | 427 | 452 | 423 | 447 | 1,902,000 | 1,117.50 |
| 2007-08-10 | 420 | 426 | 408 | 412 | 1,877,000 | 1,030 |
| 2007-08-09 | 443 | 444 | 403 | 430 | 2,333,000 | 1,075 |
| 2007-08-08 | 448 | 454 | 446 | 448 | 575,000 | 1,120 |
| 2007-08-07 | 450 | 453 | 446 | 448 | 539,000 | 1,120 |
| 2007-08-06 | 450 | 455 | 448 | 452 | 486,000 | 1,130 |
| 2007-08-03 | 461 | 461 | 451 | 455 | 434,000 | 1,137.50 |
| 2007-08-02 | 460 | 464 | 457 | 462 | 850,000 | 1,155 |
| 2007-08-01 | 463 | 464 | 459 | 459 | 692,000 | 1,147.50 |
| 2007-07-31 | 472 | 475 | 469 | 473 | 526,000 | 1,182.50 |
| 2007-07-30 | 464 | 467 | 458 | 467 | 572,000 | 1,167.50 |
| 2007-07-27 | 469 | 470 | 462 | 466 | 460,000 | 1,165 |
| 2007-07-26 | 473 | 476 | 472 | 473 | 576,000 | 1,182.50 |
| 2007-07-25 | 475 | 475 | 466 | 468 | 533,000 | 1,170 |
| 2007-07-24 | 474 | 477 | 471 | 477 | 551,000 | 1,192.50 |
| 2007-07-23 | 479 | 479 | 467 | 469 | 720,000 | 1,172.50 |
| 2007-07-20 | 483 | 484 | 477 | 478 | 616,000 | 1,195 |
| 2007-07-19 | 475 | 480 | 475 | 478 | 541,000 | 1,195 |
| 2007-07-18 | 480 | 481 | 471 | 473 | 364,000 | 1,182.50 |
| 2007-07-17 | 475 | 483 | 474 | 481 | 684,000 | 1,202.50 |
| 2007-07-13 | 481 | 488 | 470 | 472 | 1,137,000 | 1,180 |
| 2007-07-12 | 484 | 487 | 478 | 480 | 495,000 | 1,200 |
| 2007-07-11 | 493 | 494 | 483 | 484 | 1,030,000 | 1,210 |
| 2007-07-10 | 498 | 499 | 492 | 493 | 702,000 | 1,232.50 |
| 2007-07-09 | 497 | 499 | 491 | 494 | 652,000 | 1,235 |
| 2007-07-06 | 495 | 500 | 489 | 494 | 1,168,000 | 1,235 |
| 2007-07-05 | 499 | 504 | 499 | 500 | 875,000 | 1,250 |
| 2007-07-04 | 495 | 498 | 490 | 494 | 1,368,000 | 1,235 |
| 2007-07-03 | 494 | 495 | 491 | 493 | 595,000 | 1,232.50 |
| 2007-07-02 | 500 | 500 | 491 | 493 | 717,000 | 1,232.50 |
| 2007-06-29 | 501 | 501 | 496 | 496 | 629,000 | 1,240 |
| 2007-06-28 | 510 | 510 | 493 | 496 | 1,572,000 | 1,240 |
| 2007-06-27 | 498 | 505 | 497 | 505 | 1,256,000 | 1,262.50 |
| 2007-06-26 | 494 | 495 | 488 | 493 | 587,000 | 1,232.50 |
| 2007-06-25 | 496 | 496 | 489 | 489 | 893,000 | 1,222.50 |
| 2007-06-22 | 500 | 502 | 490 | 491 | 1,253,000 | 1,227.50 |
| 2007-06-21 | 496 | 499 | 494 | 498 | 1,066,000 | 1,245 |
| 2007-06-20 | 497 | 501 | 493 | 500 | 824,000 | 1,250 |
| 2007-06-19 | 492 | 493 | 490 | 490 | 576,000 | 1,225 |
| 2007-06-18 | 493 | 494 | 491 | 491 | 514,000 | 1,227.50 |
| 2007-06-15 | 489 | 489 | 483 | 487 | 859,000 | 1,217.50 |
| 2007-06-14 | 491 | 496 | 488 | 490 | 892,000 | 1,225 |
| 2007-06-13 | 497 | 499 | 489 | 493 | 1,065,000 | 1,232.50 |
| 2007-06-12 | 495 | 500 | 493 | 496 | 1,190,000 | 1,240 |
| 2007-06-11 | 496 | 497 | 491 | 491 | 785,000 | 1,227.50 |
| 2007-06-08 | 493 | 498 | 493 | 497 | 652,000 | 1,242.50 |
| 2007-06-07 | 501 | 503 | 500 | 500 | 828,000 | 1,250 |
| 2007-06-06 | 500 | 506 | 500 | 503 | 980,000 | 1,257.50 |
| 2007-06-05 | 493 | 502 | 491 | 497 | 958,000 | 1,242.50 |
| 2007-06-04 | 489 | 490 | 483 | 488 | 842,000 | 1,220 |
| 2007-06-01 | 487 | 490 | 484 | 484 | 715,000 | 1,210 |
| 2007-05-31 | 484 | 490 | 483 | 486 | 836,000 | 1,215 |
| 2007-05-30 | 486 | 488 | 479 | 483 | 751,000 | 1,207.50 |
| 2007-05-29 | 487 | 492 | 481 | 490 | 722,000 | 1,225 |
| 2007-05-28 | 481 | 489 | 481 | 489 | 1,422,000 | 1,222.50 |
| 2007-05-25 | 490 | 490 | 478 | 485 | 1,114,000 | 1,212.50 |
| 2007-05-24 | 500 | 502 | 485 | 489 | 1,920,000 | 1,222.50 |
| 2007-05-23 | 507 | 508 | 500 | 501 | 1,392,000 | 1,252.50 |
| 2007-05-22 | 515 | 515 | 506 | 511 | 646,000 | 1,277.50 |
| 2007-05-21 | 501 | 517 | 501 | 515 | 1,275,000 | 1,287.50 |
| 2007-05-18 | 512 | 517 | 499 | 504 | 3,184,000 | 1,260 |
| 2007-05-17 | 550 | 554 | 516 | 517 | 2,270,000 | 1,292.50 |
| 2007-05-16 | 542 | 547 | 525 | 535 | 2,615,000 | 1,337.50 |
| 2007-05-15 | 553 | 556 | 542 | 543 | 1,191,000 | 1,357.50 |
| 2007-05-14 | 546 | 561 | 546 | 557 | 855,000 | 1,392.50 |
| 2007-05-11 | 542 | 548 | 539 | 546 | 507,000 | 1,365 |
| 2007-05-10 | 548 | 552 | 545 | 552 | 694,000 | 1,380 |
| 2007-05-09 | 543 | 554 | 542 | 553 | 535,000 | 1,382.50 |
| 2007-05-08 | 551 | 556 | 545 | 549 | 567,000 | 1,372.50 |
| 2007-05-07 | 556 | 560 | 548 | 552 | 836,000 | 1,380 |
| 2007-05-02 | 545 | 557 | 540 | 556 | 977,000 | 1,390 |
| 2007-05-01 | 554 | 556 | 545 | 547 | 587,000 | 1,367.50 |
| 2007-04-27 | 532 | 554 | 532 | 550 | 1,534,000 | 1,375 |
| 2007-04-26 | 534 | 548 | 534 | 546 | 1,183,000 | 1,365 |
| 2007-04-25 | 540 | 545 | 533 | 544 | 1,227,000 | 1,360 |
| 2007-04-24 | 540 | 543 | 534 | 540 | 1,328,000 | 1,350 |
| 2007-04-23 | 552 | 557 | 546 | 550 | 956,000 | 1,375 |
| 2007-04-20 | 549 | 556 | 545 | 552 | 917,000 | 1,380 |
| 2007-04-19 | 551 | 556 | 543 | 548 | 1,000,000 | 1,370 |
| 2007-04-18 | 550 | 554 | 542 | 553 | 1,604,000 | 1,382.50 |
| 2007-04-17 | 545 | 546 | 535 | 540 | 2,728,000 | 1,350 |
| 2007-04-16 | 556 | 568 | 544 | 549 | 2,524,000 | 1,372.50 |
| 2007-04-13 | 572 | 572 | 555 | 557 | 2,493,000 | 1,392.50 |
| 2007-04-12 | 586 | 588 | 563 | 569 | 2,875,000 | 1,422.50 |
| 2007-04-11 | 600 | 601 | 589 | 596 | 716,000 | 1,490 |
| 2007-04-10 | 592 | 606 | 591 | 604 | 1,709,000 | 1,510 |
| 2007-04-09 | 591 | 598 | 590 | 590 | 787,000 | 1,475 |
| 2007-04-06 | 588 | 593 | 588 | 591 | 527,000 | 1,477.50 |
| 2007-04-05 | 590 | 595 | 588 | 591 | 1,301,000 | 1,477.50 |
| 2007-04-04 | 587 | 587 | 583 | 585 | 840,000 | 1,462.50 |
| 2007-04-03 | 583 | 584 | 577 | 580 | 786,000 | 1,450 |
| 2007-04-02 | 583 | 591 | 574 | 575 | 699,000 | 1,437.50 |
| 2007-03-30 | 586 | 588 | 580 | 581 | 900,000 | 1,452.50 |
| 2007-03-29 | 575 | 581 | 571 | 577 | 813,000 | 1,442.50 |
| 2007-03-28 | 576 | 582 | 572 | 573 | 618,000 | 1,432.50 |
| 2007-03-27 | 580 | 585 | 570 | 572 | 981,000 | 1,430 |
| 2007-03-26 | 597 | 597 | 590 | 595 | 795,000 | 1,487.50 |
| 2007-03-23 | 590 | 590 | 583 | 587 | 614,000 | 1,467.50 |
| 2007-03-22 | 572 | 585 | 572 | 583 | 953,000 | 1,457.50 |
| 2007-03-20 | 583 | 586 | 570 | 571 | 690,000 | 1,427.50 |
| 2007-03-19 | 580 | 580 | 573 | 578 | 664,000 | 1,445 |
| 2007-03-16 | 563 | 573 | 563 | 570 | 815,000 | 1,425 |
| 2007-03-15 | 571 | 582 | 569 | 570 | 1,042,000 | 1,425 |
| 2007-03-14 | 590 | 590 | 569 | 569 | 1,043,000 | 1,422.50 |
| 2007-03-13 | 592 | 592 | 584 | 584 | 652,000 | 1,460 |
| 2007-03-12 | 595 | 597 | 586 | 591 | 1,115,000 | 1,477.50 |
| 2007-03-09 | 579 | 587 | 572 | 576 | 1,121,000 | 1,440 |
| 2007-03-08 | 571 | 581 | 568 | 579 | 1,427,000 | 1,447.50 |
| 2007-03-07 | 590 | 590 | 568 | 571 | 1,589,000 | 1,427.50 |
| 2007-03-06 | 567 | 591 | 564 | 590 | 1,555,000 | 1,475 |
| 2007-03-05 | 585 | 585 | 566 | 566 | 1,416,000 | 1,415 |
| 2007-03-02 | 590 | 590 | 577 | 584 | 1,055,000 | 1,460 |
| 2007-03-01 | 603 | 603 | 588 | 594 | 1,305,000 | 1,485 |
| 2007-02-28 | 555 | 596 | 555 | 595 | 2,083,000 | 1,487.50 |
| 2007-02-27 | 594 | 610 | 593 | 601 | 1,325,000 | 1,502.50 |
| 2007-02-26 | 598 | 598 | 593 | 593 | 507,000 | 1,482.50 |
| 2007-02-23 | 598 | 604 | 597 | 597 | 966,000 | 1,492.50 |
| 2007-02-22 | 606 | 607 | 592 | 595 | 1,160,000 | 1,487.50 |
| 2007-02-21 | 590 | 604 | 590 | 602 | 1,227,000 | 1,505 |
| 2007-02-20 | 596 | 597 | 578 | 587 | 912,000 | 1,467.50 |
| 2007-02-19 | 595 | 606 | 589 | 594 | 1,619,000 | 1,485 |
| 2007-02-16 | 576 | 594 | 576 | 592 | 1,246,000 | 1,480 |
| 2007-02-15 | 564 | 583 | 561 | 582 | 1,803,000 | 1,455 |
| 2007-02-14 | 555 | 568 | 553 | 561 | 1,252,000 | 1,402.50 |
| 2007-02-13 | 541 | 550 | 541 | 549 | 705,000 | 1,372.50 |
| 2007-02-09 | 533 | 543 | 531 | 541 | 658,000 | 1,352.50 |
| 2007-02-08 | 533 | 536 | 525 | 535 | 1,093,000 | 1,337.50 |
| 2007-02-07 | 547 | 547 | 531 | 538 | 723,000 | 1,345 |
| 2007-02-06 | 545 | 554 | 536 | 552 | 1,234,000 | 1,380 |
| 2007-02-05 | 545 | 545 | 529 | 534 | 791,000 | 1,335 |
| 2007-02-02 | 539 | 547 | 535 | 536 | 820,000 | 1,340 |
| 2007-02-01 | 536 | 538 | 523 | 533 | 625,000 | 1,332.50 |
| 2007-01-31 | 540 | 540 | 525 | 529 | 564,000 | 1,322.50 |
| 2007-01-30 | 537 | 544 | 534 | 538 | 1,159,000 | 1,345 |
| 2007-01-29 | 531 | 535 | 529 | 533 | 820,000 | 1,332.50 |
| 2007-01-26 | 520 | 532 | 520 | 531 | 576,000 | 1,327.50 |
| 2007-01-25 | 532 | 535 | 526 | 528 | 657,000 | 1,320 |
| 2007-01-24 | 530 | 544 | 530 | 531 | 900,000 | 1,327.50 |
| 2007-01-23 | 521 | 534 | 518 | 531 | 907,000 | 1,327.50 |
| 2007-01-22 | 525 | 529 | 522 | 528 | 1,081,000 | 1,320 |
| 2007-01-19 | 536 | 536 | 523 | 526 | 1,238,000 | 1,315 |
| 2007-01-18 | 537 | 546 | 534 | 537 | 1,317,000 | 1,342.50 |
| 2007-01-17 | 528 | 537 | 525 | 534 | 878,000 | 1,335 |
| 2007-01-16 | 537 | 540 | 525 | 532 | 1,351,000 | 1,330 |
| 2007-01-15 | 538 | 541 | 529 | 533 | 2,013,000 | 1,332.50 |
| 2007-01-12 | 510 | 514 | 504 | 511 | 755,000 | 1,277.50 |
| 2007-01-11 | 508 | 511 | 500 | 503 | 1,068,000 | 1,257.50 |
| 2007-01-10 | 513 | 513 | 502 | 504 | 1,063,000 | 1,260 |
| 2007-01-09 | 498 | 517 | 497 | 513 | 2,248,000 | 1,282.50 |
| 2007-01-05 | 484 | 494 | 480 | 488 | 959,000 | 1,220 |
| 2007-01-04 | 472 | 482 | 472 | 482 | 227,000 | 1,205 |
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
