2264 森永乳業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 350 | 346 | 349 | 134,000 | 872.50 |
| 2008-12-29 | 347 | 350 | 344 | 350 | 191,000 | 875 |
| 2008-12-26 | 342 | 348 | 338 | 348 | 196,000 | 870 |
| 2008-12-25 | 345 | 345 | 337 | 344 | 246,000 | 860 |
| 2008-12-24 | 340 | 340 | 336 | 340 | 209,000 | 850 |
| 2008-12-22 | 333 | 338 | 332 | 337 | 226,000 | 842.50 |
| 2008-12-19 | 339 | 345 | 338 | 338 | 226,000 | 845 |
| 2008-12-18 | 337 | 348 | 335 | 348 | 379,000 | 870 |
| 2008-12-17 | 347 | 347 | 333 | 339 | 345,000 | 847.50 |
| 2008-12-16 | 349 | 352 | 340 | 343 | 378,000 | 857.50 |
| 2008-12-15 | 346 | 351 | 345 | 347 | 676,000 | 867.50 |
| 2008-12-12 | 348 | 349 | 343 | 345 | 865,000 | 862.50 |
| 2008-12-11 | 338 | 346 | 335 | 346 | 418,000 | 865 |
| 2008-12-10 | 344 | 346 | 339 | 340 | 587,000 | 850 |
| 2008-12-09 | 336 | 344 | 335 | 342 | 586,000 | 855 |
| 2008-12-08 | 330 | 335 | 325 | 331 | 405,000 | 827.50 |
| 2008-12-05 | 330 | 334 | 323 | 329 | 626,000 | 822.50 |
| 2008-12-04 | 324 | 337 | 324 | 335 | 668,000 | 837.50 |
| 2008-12-03 | 325 | 325 | 317 | 323 | 467,000 | 807.50 |
| 2008-12-02 | 317 | 322 | 310 | 317 | 397,000 | 792.50 |
| 2008-12-01 | 322 | 322 | 314 | 318 | 462,000 | 795 |
| 2008-11-28 | 326 | 326 | 321 | 321 | 373,000 | 802.50 |
| 2008-11-27 | 327 | 336 | 323 | 328 | 737,000 | 820 |
| 2008-11-26 | 343 | 344 | 328 | 332 | 682,000 | 830 |
| 2008-11-25 | 345 | 347 | 330 | 344 | 506,000 | 860 |
| 2008-11-21 | 320 | 332 | 316 | 332 | 690,000 | 830 |
| 2008-11-20 | 334 | 339 | 323 | 325 | 514,000 | 812.50 |
| 2008-11-19 | 340 | 342 | 325 | 333 | 293,000 | 832.50 |
| 2008-11-18 | 337 | 345 | 334 | 337 | 587,000 | 842.50 |
| 2008-11-17 | 334 | 348 | 332 | 337 | 534,000 | 842.50 |
| 2008-11-14 | 342 | 344 | 331 | 339 | 562,000 | 847.50 |
| 2008-11-13 | 320 | 337 | 319 | 332 | 591,000 | 830 |
| 2008-11-12 | 339 | 341 | 329 | 335 | 856,000 | 837.50 |
| 2008-11-11 | 346 | 351 | 341 | 341 | 681,000 | 852.50 |
| 2008-11-10 | 344 | 356 | 344 | 351 | 1,428,000 | 877.50 |
| 2008-11-07 | 322 | 353 | 317 | 340 | 1,095,000 | 850 |
| 2008-11-06 | 324 | 333 | 324 | 331 | 609,000 | 827.50 |
| 2008-11-05 | 327 | 333 | 325 | 333 | 788,000 | 832.50 |
| 2008-11-04 | 317 | 326 | 315 | 326 | 662,000 | 815 |
| 2008-10-31 | 311 | 320 | 310 | 316 | 880,000 | 790 |
| 2008-10-30 | 298 | 311 | 297 | 311 | 804,000 | 777.50 |
| 2008-10-29 | 285 | 298 | 272 | 298 | 1,278,000 | 745 |
| 2008-10-28 | 246 | 255 | 238 | 255 | 753,000 | 637.50 |
| 2008-10-27 | 266 | 272 | 248 | 250 | 548,000 | 625 |
| 2008-10-24 | 287 | 289 | 270 | 271 | 519,000 | 677.50 |
| 2008-10-23 | 281 | 285 | 270 | 282 | 554,000 | 705 |
| 2008-10-22 | 286 | 295 | 282 | 286 | 527,000 | 715 |
| 2008-10-21 | 298 | 298 | 287 | 290 | 566,000 | 725 |
| 2008-10-20 | 290 | 299 | 283 | 299 | 642,000 | 747.50 |
| 2008-10-17 | 286 | 290 | 282 | 287 | 946,000 | 717.50 |
| 2008-10-16 | 290 | 291 | 275 | 285 | 901,000 | 712.50 |
| 2008-10-15 | 287 | 300 | 285 | 299 | 565,000 | 747.50 |
| 2008-10-14 | 290 | 302 | 287 | 297 | 566,000 | 742.50 |
| 2008-10-10 | 263 | 279 | 260 | 275 | 949,000 | 687.50 |
| 2008-10-09 | 266 | 279 | 262 | 273 | 806,000 | 682.50 |
| 2008-10-08 | 280 | 287 | 275 | 276 | 648,000 | 690 |
| 2008-10-07 | 288 | 292 | 277 | 289 | 729,000 | 722.50 |
| 2008-10-06 | 291 | 293 | 285 | 292 | 681,000 | 730 |
| 2008-10-03 | 289 | 301 | 289 | 296 | 641,000 | 740 |
| 2008-10-02 | 300 | 302 | 296 | 298 | 563,000 | 745 |
| 2008-10-01 | 301 | 309 | 300 | 306 | 650,000 | 765 |
| 2008-09-30 | 294 | 300 | 290 | 300 | 773,000 | 750 |
| 2008-09-29 | 293 | 302 | 292 | 299 | 823,000 | 747.50 |
| 2008-09-26 | 294 | 297 | 290 | 293 | 701,000 | 732.50 |
| 2008-09-25 | 291 | 296 | 285 | 296 | 744,000 | 740 |
| 2008-09-24 | 290 | 292 | 285 | 290 | 913,000 | 725 |
| 2008-09-22 | 297 | 298 | 291 | 293 | 632,000 | 732.50 |
| 2008-09-19 | 295 | 298 | 291 | 291 | 889,000 | 727.50 |
| 2008-09-18 | 295 | 300 | 291 | 300 | 594,000 | 750 |
| 2008-09-17 | 299 | 304 | 296 | 300 | 731,000 | 750 |
| 2008-09-16 | 297 | 304 | 295 | 300 | 1,015,000 | 750 |
| 2008-09-12 | 317 | 321 | 305 | 312 | 809,000 | 780 |
| 2008-09-11 | 319 | 324 | 317 | 320 | 718,000 | 800 |
| 2008-09-10 | 311 | 324 | 311 | 320 | 496,000 | 800 |
| 2008-09-09 | 314 | 318 | 310 | 314 | 398,000 | 785 |
| 2008-09-08 | 308 | 311 | 304 | 309 | 384,000 | 772.50 |
| 2008-09-05 | 301 | 304 | 299 | 301 | 726,000 | 752.50 |
| 2008-09-04 | 321 | 321 | 311 | 312 | 656,000 | 780 |
| 2008-09-03 | 323 | 326 | 321 | 326 | 365,000 | 815 |
| 2008-09-02 | 327 | 329 | 321 | 322 | 386,000 | 805 |
| 2008-09-01 | 320 | 332 | 315 | 331 | 1,199,000 | 827.50 |
| 2008-08-29 | 318 | 323 | 316 | 322 | 707,000 | 805 |
| 2008-08-28 | 315 | 317 | 312 | 316 | 346,000 | 790 |
| 2008-08-27 | 316 | 319 | 313 | 315 | 232,000 | 787.50 |
| 2008-08-26 | 315 | 319 | 313 | 318 | 341,000 | 795 |
| 2008-08-25 | 322 | 324 | 315 | 316 | 525,000 | 790 |
| 2008-08-22 | 318 | 320 | 309 | 320 | 650,000 | 800 |
| 2008-08-21 | 317 | 320 | 312 | 316 | 436,000 | 790 |
| 2008-08-20 | 298 | 320 | 298 | 320 | 1,091,000 | 800 |
| 2008-08-19 | 309 | 314 | 303 | 307 | 959,000 | 767.50 |
| 2008-08-18 | 318 | 323 | 316 | 319 | 993,000 | 797.50 |
| 2008-08-15 | 308 | 317 | 308 | 316 | 909,000 | 790 |
| 2008-08-14 | 303 | 310 | 301 | 309 | 1,369,000 | 772.50 |
| 2008-08-13 | 300 | 310 | 300 | 307 | 1,031,000 | 767.50 |
| 2008-08-12 | 297 | 304 | 297 | 301 | 752,000 | 752.50 |
| 2008-08-11 | 301 | 305 | 299 | 302 | 634,000 | 755 |
| 2008-08-08 | 291 | 296 | 289 | 294 | 405,000 | 735 |
| 2008-08-07 | 303 | 303 | 298 | 299 | 257,000 | 747.50 |
| 2008-08-06 | 299 | 301 | 294 | 300 | 703,000 | 750 |
| 2008-08-05 | 298 | 302 | 293 | 294 | 752,000 | 735 |
| 2008-08-04 | 300 | 300 | 294 | 297 | 381,000 | 742.50 |
| 2008-08-01 | 304 | 305 | 297 | 302 | 780,000 | 755 |
| 2008-07-31 | 306 | 308 | 299 | 304 | 896,000 | 760 |
| 2008-07-30 | 294 | 306 | 294 | 305 | 1,341,000 | 762.50 |
| 2008-07-29 | 289 | 292 | 288 | 291 | 478,000 | 727.50 |
| 2008-07-28 | 294 | 294 | 291 | 293 | 297,000 | 732.50 |
| 2008-07-25 | 293 | 294 | 290 | 293 | 707,000 | 732.50 |
| 2008-07-24 | 286 | 293 | 286 | 293 | 687,000 | 732.50 |
| 2008-07-23 | 284 | 288 | 284 | 285 | 503,000 | 712.50 |
| 2008-07-22 | 282 | 284 | 281 | 283 | 487,000 | 707.50 |
| 2008-07-18 | 284 | 284 | 280 | 281 | 593,000 | 702.50 |
| 2008-07-17 | 284 | 287 | 280 | 282 | 981,000 | 705 |
| 2008-07-16 | 276 | 283 | 275 | 282 | 1,113,000 | 705 |
| 2008-07-15 | 269 | 277 | 269 | 275 | 1,140,000 | 687.50 |
| 2008-07-14 | 267 | 274 | 265 | 272 | 728,000 | 680 |
| 2008-07-11 | 263 | 270 | 260 | 268 | 1,082,000 | 670 |
| 2008-07-10 | 262 | 264 | 260 | 263 | 1,102,000 | 657.50 |
| 2008-07-09 | 264 | 268 | 263 | 263 | 477,000 | 657.50 |
| 2008-07-08 | 268 | 268 | 262 | 263 | 443,000 | 657.50 |
| 2008-07-07 | 267 | 268 | 265 | 268 | 434,000 | 670 |
| 2008-07-04 | 265 | 267 | 264 | 266 | 376,000 | 665 |
| 2008-07-03 | 266 | 267 | 261 | 264 | 1,427,000 | 660 |
| 2008-07-02 | 276 | 276 | 269 | 270 | 634,000 | 675 |
| 2008-07-01 | 275 | 276 | 272 | 275 | 805,000 | 687.50 |
| 2008-06-30 | 273 | 276 | 270 | 276 | 960,000 | 690 |
| 2008-06-27 | 279 | 279 | 275 | 275 | 718,000 | 687.50 |
| 2008-06-26 | 291 | 291 | 282 | 284 | 622,000 | 710 |
| 2008-06-25 | 287 | 291 | 284 | 290 | 709,000 | 725 |
| 2008-06-24 | 281 | 286 | 280 | 284 | 376,000 | 710 |
| 2008-06-23 | 278 | 283 | 275 | 280 | 817,000 | 700 |
| 2008-06-20 | 287 | 288 | 280 | 281 | 1,277,000 | 702.50 |
| 2008-06-19 | 294 | 294 | 288 | 289 | 860,000 | 722.50 |
| 2008-06-18 | 289 | 293 | 288 | 292 | 758,000 | 730 |
| 2008-06-17 | 285 | 289 | 283 | 286 | 924,000 | 715 |
| 2008-06-16 | 281 | 285 | 281 | 283 | 807,000 | 707.50 |
| 2008-06-13 | 281 | 283 | 277 | 280 | 965,000 | 700 |
| 2008-06-12 | 280 | 283 | 279 | 280 | 1,200,000 | 700 |
| 2008-06-11 | 290 | 290 | 277 | 279 | 1,985,000 | 697.50 |
| 2008-06-10 | 294 | 295 | 290 | 291 | 628,000 | 727.50 |
| 2008-06-09 | 298 | 299 | 291 | 291 | 1,299,000 | 727.50 |
| 2008-06-06 | 309 | 309 | 300 | 300 | 637,000 | 750 |
| 2008-06-05 | 306 | 314 | 303 | 305 | 1,257,000 | 762.50 |
| 2008-06-04 | 301 | 304 | 298 | 302 | 1,249,000 | 755 |
| 2008-06-03 | 309 | 309 | 297 | 299 | 902,000 | 747.50 |
| 2008-06-02 | 317 | 317 | 310 | 311 | 667,000 | 777.50 |
| 2008-05-30 | 313 | 316 | 309 | 316 | 559,000 | 790 |
| 2008-05-29 | 304 | 313 | 301 | 311 | 1,040,000 | 777.50 |
| 2008-05-28 | 300 | 307 | 298 | 303 | 739,000 | 757.50 |
| 2008-05-27 | 291 | 301 | 291 | 300 | 615,000 | 750 |
| 2008-05-26 | 299 | 299 | 291 | 292 | 515,000 | 730 |
| 2008-05-23 | 298 | 300 | 296 | 299 | 702,000 | 747.50 |
| 2008-05-22 | 297 | 309 | 296 | 301 | 900,000 | 752.50 |
| 2008-05-21 | 300 | 307 | 294 | 307 | 1,089,000 | 767.50 |
| 2008-05-20 | 308 | 309 | 305 | 306 | 673,000 | 765 |
| 2008-05-19 | 319 | 319 | 310 | 312 | 1,281,000 | 780 |
| 2008-05-16 | 345 | 345 | 318 | 323 | 1,534,000 | 807.50 |
| 2008-05-15 | 342 | 351 | 339 | 345 | 921,000 | 862.50 |
| 2008-05-14 | 328 | 342 | 327 | 342 | 1,342,000 | 855 |
| 2008-05-13 | 316 | 326 | 313 | 323 | 400,000 | 807.50 |
| 2008-05-12 | 312 | 316 | 310 | 316 | 506,000 | 790 |
| 2008-05-09 | 318 | 322 | 310 | 312 | 597,000 | 780 |
| 2008-05-08 | 313 | 318 | 310 | 315 | 545,000 | 787.50 |
| 2008-05-07 | 308 | 314 | 306 | 312 | 841,000 | 780 |
| 2008-05-02 | 324 | 326 | 320 | 322 | 456,000 | 805 |
| 2008-05-01 | 326 | 327 | 318 | 319 | 416,000 | 797.50 |
| 2008-04-30 | 326 | 332 | 326 | 328 | 399,000 | 820 |
| 2008-04-28 | 327 | 330 | 327 | 329 | 270,000 | 822.50 |
| 2008-04-25 | 326 | 329 | 325 | 328 | 284,000 | 820 |
| 2008-04-24 | 327 | 327 | 321 | 324 | 475,000 | 810 |
| 2008-04-23 | 326 | 329 | 324 | 329 | 170,000 | 822.50 |
| 2008-04-22 | 324 | 329 | 322 | 329 | 361,000 | 822.50 |
| 2008-04-21 | 325 | 328 | 323 | 327 | 398,000 | 817.50 |
| 2008-04-18 | 321 | 325 | 318 | 320 | 514,000 | 800 |
| 2008-04-17 | 324 | 329 | 322 | 326 | 461,000 | 815 |
| 2008-04-16 | 310 | 320 | 310 | 317 | 499,000 | 792.50 |
| 2008-04-15 | 308 | 310 | 303 | 309 | 484,000 | 772.50 |
| 2008-04-14 | 311 | 316 | 307 | 310 | 508,000 | 775 |
| 2008-04-11 | 318 | 322 | 317 | 321 | 598,000 | 802.50 |
| 2008-04-10 | 318 | 318 | 308 | 308 | 396,000 | 770 |
| 2008-04-09 | 330 | 330 | 319 | 322 | 383,000 | 805 |
| 2008-04-08 | 331 | 334 | 327 | 329 | 414,000 | 822.50 |
| 2008-04-07 | 322 | 330 | 321 | 330 | 692,000 | 825 |
| 2008-04-04 | 316 | 323 | 316 | 321 | 350,000 | 802.50 |
| 2008-04-03 | 319 | 320 | 312 | 319 | 529,000 | 797.50 |
| 2008-04-02 | 322 | 324 | 317 | 319 | 394,000 | 797.50 |
| 2008-04-01 | 306 | 318 | 302 | 318 | 749,000 | 795 |
| 2008-03-31 | 305 | 308 | 295 | 305 | 910,000 | 762.50 |
| 2008-03-28 | 307 | 310 | 304 | 310 | 328,000 | 775 |
| 2008-03-27 | 297 | 305 | 297 | 302 | 378,000 | 755 |
| 2008-03-26 | 292 | 302 | 292 | 297 | 653,000 | 742.50 |
| 2008-03-25 | 310 | 311 | 301 | 303 | 543,000 | 757.50 |
| 2008-03-24 | 307 | 311 | 304 | 305 | 293,000 | 762.50 |
| 2008-03-21 | 295 | 310 | 295 | 308 | 956,000 | 770 |
| 2008-03-19 | 280 | 293 | 277 | 291 | 766,000 | 727.50 |
| 2008-03-18 | 269 | 275 | 266 | 275 | 706,000 | 687.50 |
| 2008-03-17 | 277 | 277 | 272 | 274 | 624,000 | 685 |
| 2008-03-14 | 288 | 289 | 281 | 282 | 883,000 | 705 |
| 2008-03-13 | 289 | 299 | 288 | 290 | 1,062,000 | 725 |
| 2008-03-12 | 280 | 288 | 279 | 288 | 1,145,000 | 720 |
| 2008-03-11 | 268 | 271 | 267 | 271 | 723,000 | 677.50 |
| 2008-03-10 | 266 | 272 | 266 | 269 | 553,000 | 672.50 |
| 2008-03-07 | 267 | 269 | 265 | 268 | 513,000 | 670 |
| 2008-03-06 | 267 | 273 | 267 | 273 | 561,000 | 682.50 |
| 2008-03-05 | 263 | 268 | 263 | 266 | 526,000 | 665 |
| 2008-03-04 | 273 | 274 | 263 | 263 | 907,000 | 657.50 |
| 2008-03-03 | 278 | 278 | 273 | 273 | 683,000 | 682.50 |
| 2008-02-29 | 279 | 279 | 276 | 278 | 477,000 | 695 |
| 2008-02-28 | 278 | 281 | 277 | 279 | 484,000 | 697.50 |
| 2008-02-27 | 275 | 279 | 275 | 277 | 620,000 | 692.50 |
| 2008-02-26 | 283 | 285 | 272 | 272 | 865,000 | 680 |
| 2008-02-25 | 281 | 284 | 281 | 283 | 895,000 | 707.50 |
| 2008-02-22 | 280 | 281 | 276 | 278 | 547,000 | 695 |
| 2008-02-21 | 279 | 281 | 277 | 281 | 606,000 | 702.50 |
| 2008-02-20 | 283 | 284 | 277 | 277 | 824,000 | 692.50 |
| 2008-02-19 | 284 | 286 | 281 | 281 | 860,000 | 702.50 |
| 2008-02-18 | 285 | 289 | 280 | 282 | 944,000 | 705 |
| 2008-02-15 | 279 | 283 | 276 | 281 | 1,351,000 | 702.50 |
| 2008-02-14 | 284 | 289 | 275 | 278 | 1,086,000 | 695 |
| 2008-02-13 | 294 | 295 | 279 | 282 | 1,154,000 | 705 |
| 2008-02-12 | 292 | 297 | 289 | 293 | 435,000 | 732.50 |
| 2008-02-08 | 290 | 297 | 288 | 294 | 584,000 | 735 |
| 2008-02-07 | 297 | 297 | 286 | 293 | 681,000 | 732.50 |
| 2008-02-06 | 303 | 303 | 295 | 296 | 549,000 | 740 |
| 2008-02-05 | 307 | 307 | 304 | 305 | 355,000 | 762.50 |
| 2008-02-04 | 309 | 312 | 304 | 306 | 479,000 | 765 |
| 2008-02-01 | 308 | 308 | 297 | 304 | 545,000 | 760 |
| 2008-01-31 | 297 | 308 | 293 | 307 | 789,000 | 767.50 |
| 2008-01-30 | 302 | 302 | 297 | 299 | 738,000 | 747.50 |
| 2008-01-29 | 303 | 306 | 299 | 303 | 407,000 | 757.50 |
| 2008-01-28 | 304 | 306 | 300 | 300 | 528,000 | 750 |
| 2008-01-25 | 304 | 312 | 303 | 307 | 780,000 | 767.50 |
| 2008-01-24 | 295 | 302 | 295 | 301 | 792,000 | 752.50 |
| 2008-01-23 | 295 | 302 | 295 | 299 | 511,000 | 747.50 |
| 2008-01-22 | 290 | 301 | 290 | 292 | 800,000 | 730 |
| 2008-01-21 | 306 | 310 | 302 | 305 | 637,000 | 762.50 |
| 2008-01-18 | 292 | 312 | 292 | 311 | 935,000 | 777.50 |
| 2008-01-17 | 302 | 306 | 296 | 306 | 583,000 | 765 |
| 2008-01-16 | 298 | 309 | 283 | 303 | 1,800,000 | 757.50 |
| 2008-01-15 | 311 | 311 | 303 | 303 | 779,000 | 757.50 |
| 2008-01-11 | 312 | 314 | 305 | 306 | 638,000 | 765 |
| 2008-01-10 | 314 | 318 | 308 | 311 | 1,087,000 | 777.50 |
| 2008-01-09 | 305 | 309 | 298 | 309 | 888,000 | 772.50 |
| 2008-01-08 | 308 | 313 | 305 | 309 | 614,000 | 772.50 |
| 2008-01-07 | 301 | 313 | 296 | 312 | 1,287,000 | 780 |
| 2008-01-04 | 323 | 323 | 304 | 306 | 874,000 | 765 |
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
