2264 森永乳業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 378 | 378 | 366 | 367 | 634,000 | 917.50 |
| 2009-12-29 | 375 | 378 | 370 | 375 | 390,000 | 937.50 |
| 2009-12-28 | 371 | 381 | 368 | 377 | 888,000 | 942.50 |
| 2009-12-25 | 370 | 370 | 365 | 366 | 535,000 | 915 |
| 2009-12-24 | 375 | 375 | 368 | 371 | 792,000 | 927.50 |
| 2009-12-22 | 369 | 372 | 366 | 370 | 807,000 | 925 |
| 2009-12-21 | 366 | 372 | 366 | 368 | 889,000 | 920 |
| 2009-12-18 | 362 | 370 | 360 | 370 | 776,000 | 925 |
| 2009-12-17 | 365 | 365 | 359 | 363 | 1,273,000 | 907.50 |
| 2009-12-16 | 368 | 375 | 361 | 365 | 1,759,000 | 912.50 |
| 2009-12-15 | 366 | 374 | 365 | 373 | 590,000 | 932.50 |
| 2009-12-14 | 378 | 378 | 368 | 369 | 990,000 | 922.50 |
| 2009-12-11 | 386 | 387 | 377 | 377 | 1,528,000 | 942.50 |
| 2009-12-10 | 399 | 399 | 388 | 392 | 729,000 | 980 |
| 2009-12-09 | 395 | 399 | 393 | 397 | 751,000 | 992.50 |
| 2009-12-08 | 391 | 395 | 388 | 392 | 658,000 | 980 |
| 2009-12-07 | 402 | 405 | 388 | 389 | 816,000 | 972.50 |
| 2009-12-04 | 409 | 409 | 397 | 398 | 690,000 | 995 |
| 2009-12-03 | 405 | 411 | 403 | 408 | 694,000 | 1,020 |
| 2009-12-02 | 407 | 407 | 397 | 401 | 577,000 | 1,002.50 |
| 2009-12-01 | 392 | 404 | 392 | 402 | 735,000 | 1,005 |
| 2009-11-30 | 394 | 402 | 393 | 396 | 791,000 | 990 |
| 2009-11-27 | 384 | 394 | 379 | 389 | 584,000 | 972.50 |
| 2009-11-26 | 395 | 398 | 382 | 389 | 1,003,000 | 972.50 |
| 2009-11-25 | 401 | 406 | 398 | 399 | 754,000 | 997.50 |
| 2009-11-24 | 416 | 416 | 404 | 406 | 880,000 | 1,015 |
| 2009-11-20 | 412 | 421 | 411 | 421 | 356,000 | 1,052.50 |
| 2009-11-19 | 419 | 421 | 413 | 417 | 647,000 | 1,042.50 |
| 2009-11-18 | 424 | 425 | 420 | 422 | 525,000 | 1,055 |
| 2009-11-17 | 428 | 428 | 417 | 419 | 779,000 | 1,047.50 |
| 2009-11-16 | 418 | 427 | 415 | 426 | 735,000 | 1,065 |
| 2009-11-13 | 413 | 421 | 413 | 418 | 475,000 | 1,045 |
| 2009-11-12 | 421 | 422 | 414 | 416 | 819,000 | 1,040 |
| 2009-11-11 | 415 | 425 | 412 | 425 | 524,000 | 1,062.50 |
| 2009-11-10 | 419 | 422 | 418 | 418 | 219,000 | 1,045 |
| 2009-11-09 | 422 | 422 | 415 | 420 | 362,000 | 1,050 |
| 2009-11-06 | 423 | 425 | 418 | 422 | 578,000 | 1,055 |
| 2009-11-05 | 427 | 429 | 423 | 427 | 440,000 | 1,067.50 |
| 2009-11-04 | 436 | 436 | 429 | 432 | 683,000 | 1,080 |
| 2009-11-02 | 421 | 436 | 416 | 436 | 735,000 | 1,090 |
| 2009-10-30 | 432 | 434 | 422 | 424 | 629,000 | 1,060 |
| 2009-10-29 | 434 | 435 | 428 | 428 | 1,501,000 | 1,070 |
| 2009-10-28 | 428 | 440 | 427 | 439 | 1,186,000 | 1,097.50 |
| 2009-10-27 | 427 | 427 | 418 | 423 | 488,000 | 1,057.50 |
| 2009-10-26 | 428 | 434 | 426 | 428 | 510,000 | 1,070 |
| 2009-10-23 | 417 | 430 | 417 | 423 | 657,000 | 1,057.50 |
| 2009-10-22 | 411 | 415 | 410 | 414 | 439,000 | 1,035 |
| 2009-10-21 | 410 | 414 | 409 | 414 | 416,000 | 1,035 |
| 2009-10-20 | 414 | 415 | 409 | 410 | 355,000 | 1,025 |
| 2009-10-19 | 414 | 414 | 407 | 411 | 456,000 | 1,027.50 |
| 2009-10-16 | 410 | 413 | 408 | 412 | 653,000 | 1,030 |
| 2009-10-15 | 421 | 421 | 406 | 410 | 1,165,000 | 1,025 |
| 2009-10-14 | 423 | 424 | 414 | 420 | 545,000 | 1,050 |
| 2009-10-13 | 422 | 424 | 418 | 423 | 639,000 | 1,057.50 |
| 2009-10-09 | 418 | 419 | 411 | 415 | 806,000 | 1,037.50 |
| 2009-10-08 | 406 | 418 | 406 | 413 | 642,000 | 1,032.50 |
| 2009-10-07 | 409 | 409 | 402 | 406 | 634,000 | 1,015 |
| 2009-10-06 | 420 | 422 | 406 | 413 | 687,000 | 1,032.50 |
| 2009-10-05 | 423 | 428 | 410 | 416 | 1,205,000 | 1,040 |
| 2009-10-02 | 425 | 433 | 422 | 428 | 731,000 | 1,070 |
| 2009-10-01 | 443 | 443 | 433 | 434 | 651,000 | 1,085 |
| 2009-09-30 | 428 | 448 | 428 | 448 | 1,341,000 | 1,120 |
| 2009-09-29 | 426 | 434 | 423 | 431 | 896,000 | 1,077.50 |
| 2009-09-28 | 420 | 430 | 420 | 421 | 870,000 | 1,052.50 |
| 2009-09-25 | 427 | 427 | 413 | 422 | 744,000 | 1,055 |
| 2009-09-24 | 409 | 428 | 409 | 425 | 1,514,000 | 1,062.50 |
| 2009-09-18 | 409 | 412 | 405 | 411 | 490,000 | 1,027.50 |
| 2009-09-17 | 409 | 411 | 406 | 409 | 435,000 | 1,022.50 |
| 2009-09-16 | 411 | 413 | 405 | 408 | 448,000 | 1,020 |
| 2009-09-15 | 414 | 416 | 408 | 414 | 601,000 | 1,035 |
| 2009-09-14 | 408 | 416 | 408 | 415 | 770,000 | 1,037.50 |
| 2009-09-11 | 408 | 412 | 404 | 410 | 752,000 | 1,025 |
| 2009-09-10 | 408 | 410 | 402 | 408 | 729,000 | 1,020 |
| 2009-09-09 | 413 | 417 | 408 | 412 | 1,335,000 | 1,030 |
| 2009-09-08 | 400 | 400 | 393 | 398 | 505,000 | 995 |
| 2009-09-07 | 406 | 407 | 398 | 401 | 266,000 | 1,002.50 |
| 2009-09-04 | 408 | 409 | 406 | 406 | 674,000 | 1,015 |
| 2009-09-03 | 407 | 410 | 406 | 408 | 809,000 | 1,020 |
| 2009-09-02 | 403 | 410 | 401 | 410 | 810,000 | 1,025 |
| 2009-09-01 | 401 | 409 | 400 | 407 | 679,000 | 1,017.50 |
| 2009-08-31 | 406 | 408 | 401 | 406 | 1,008,000 | 1,015 |
| 2009-08-28 | 395 | 404 | 392 | 402 | 2,297,000 | 1,005 |
| 2009-08-27 | 382 | 385 | 379 | 383 | 507,000 | 957.50 |
| 2009-08-26 | 383 | 387 | 381 | 386 | 406,000 | 965 |
| 2009-08-25 | 380 | 383 | 379 | 380 | 509,000 | 950 |
| 2009-08-24 | 370 | 381 | 370 | 380 | 906,000 | 950 |
| 2009-08-21 | 368 | 373 | 363 | 367 | 668,000 | 917.50 |
| 2009-08-20 | 359 | 369 | 357 | 369 | 924,000 | 922.50 |
| 2009-08-19 | 370 | 371 | 359 | 360 | 1,105,000 | 900 |
| 2009-08-18 | 364 | 377 | 364 | 372 | 1,401,000 | 930 |
| 2009-08-17 | 377 | 377 | 367 | 368 | 1,191,000 | 920 |
| 2009-08-14 | 377 | 379 | 372 | 376 | 1,104,000 | 940 |
| 2009-08-13 | 380 | 380 | 372 | 376 | 1,128,000 | 940 |
| 2009-08-12 | 387 | 387 | 379 | 379 | 1,231,000 | 947.50 |
| 2009-08-11 | 406 | 408 | 380 | 385 | 3,476,000 | 962.50 |
| 2009-08-10 | 397 | 400 | 393 | 399 | 614,000 | 997.50 |
| 2009-08-07 | 398 | 398 | 389 | 392 | 581,000 | 980 |
| 2009-08-06 | 397 | 404 | 397 | 400 | 376,000 | 1,000 |
| 2009-08-05 | 399 | 402 | 398 | 399 | 250,000 | 997.50 |
| 2009-08-04 | 402 | 405 | 400 | 400 | 494,000 | 1,000 |
| 2009-08-03 | 396 | 401 | 394 | 400 | 307,000 | 1,000 |
| 2009-07-31 | 395 | 396 | 391 | 393 | 452,000 | 982.50 |
| 2009-07-30 | 404 | 405 | 394 | 394 | 441,000 | 985 |
| 2009-07-29 | 395 | 402 | 395 | 399 | 628,000 | 997.50 |
| 2009-07-28 | 390 | 397 | 387 | 393 | 652,000 | 982.50 |
| 2009-07-27 | 395 | 395 | 388 | 390 | 489,000 | 975 |
| 2009-07-24 | 393 | 394 | 386 | 390 | 370,000 | 975 |
| 2009-07-23 | 394 | 395 | 391 | 393 | 412,000 | 982.50 |
| 2009-07-22 | 390 | 394 | 389 | 393 | 682,000 | 982.50 |
| 2009-07-21 | 373 | 392 | 373 | 390 | 1,318,000 | 975 |
| 2009-07-17 | 370 | 376 | 368 | 372 | 482,000 | 930 |
| 2009-07-16 | 379 | 381 | 370 | 372 | 648,000 | 930 |
| 2009-07-15 | 385 | 387 | 376 | 376 | 777,000 | 940 |
| 2009-07-14 | 380 | 383 | 374 | 379 | 1,527,000 | 947.50 |
| 2009-07-13 | 373 | 382 | 365 | 366 | 592,000 | 915 |
| 2009-07-10 | 373 | 380 | 369 | 378 | 836,000 | 945 |
| 2009-07-09 | 361 | 369 | 360 | 367 | 615,000 | 917.50 |
| 2009-07-08 | 368 | 374 | 368 | 370 | 273,000 | 925 |
| 2009-07-07 | 369 | 375 | 367 | 372 | 465,000 | 930 |
| 2009-07-06 | 360 | 363 | 360 | 360 | 174,000 | 900 |
| 2009-07-03 | 364 | 364 | 358 | 363 | 406,000 | 907.50 |
| 2009-07-02 | 373 | 376 | 364 | 364 | 409,000 | 910 |
| 2009-07-01 | 372 | 375 | 368 | 368 | 503,000 | 920 |
| 2009-06-30 | 365 | 372 | 363 | 370 | 578,000 | 925 |
| 2009-06-29 | 363 | 366 | 359 | 361 | 316,000 | 902.50 |
| 2009-06-26 | 358 | 364 | 356 | 359 | 690,000 | 897.50 |
| 2009-06-25 | 365 | 369 | 358 | 358 | 659,000 | 895 |
| 2009-06-24 | 351 | 361 | 349 | 360 | 1,006,000 | 900 |
| 2009-06-23 | 341 | 354 | 341 | 351 | 997,000 | 877.50 |
| 2009-06-22 | 331 | 347 | 331 | 341 | 488,000 | 852.50 |
| 2009-06-19 | 341 | 344 | 333 | 333 | 554,000 | 832.50 |
| 2009-06-18 | 336 | 340 | 336 | 340 | 362,000 | 850 |
| 2009-06-17 | 334 | 343 | 334 | 340 | 350,000 | 850 |
| 2009-06-16 | 333 | 341 | 328 | 335 | 885,000 | 837.50 |
| 2009-06-15 | 330 | 337 | 329 | 334 | 436,000 | 835 |
| 2009-06-12 | 331 | 332 | 329 | 331 | 485,000 | 827.50 |
| 2009-06-11 | 334 | 335 | 326 | 327 | 256,000 | 817.50 |
| 2009-06-10 | 329 | 333 | 327 | 333 | 431,000 | 832.50 |
| 2009-06-09 | 322 | 330 | 320 | 328 | 666,000 | 820 |
| 2009-06-08 | 319 | 324 | 319 | 320 | 219,000 | 800 |
| 2009-06-05 | 325 | 325 | 321 | 321 | 202,000 | 802.50 |
| 2009-06-04 | 326 | 330 | 322 | 323 | 297,000 | 807.50 |
| 2009-06-03 | 324 | 330 | 324 | 325 | 252,000 | 812.50 |
| 2009-06-02 | 328 | 330 | 324 | 328 | 303,000 | 820 |
| 2009-06-01 | 322 | 325 | 319 | 324 | 238,000 | 810 |
| 2009-05-29 | 327 | 329 | 323 | 325 | 401,000 | 812.50 |
| 2009-05-28 | 326 | 333 | 326 | 330 | 328,000 | 825 |
| 2009-05-27 | 334 | 334 | 329 | 331 | 318,000 | 827.50 |
| 2009-05-26 | 324 | 335 | 324 | 333 | 1,098,000 | 832.50 |
| 2009-05-25 | 322 | 326 | 322 | 323 | 315,000 | 807.50 |
| 2009-05-22 | 323 | 326 | 322 | 325 | 432,000 | 812.50 |
| 2009-05-21 | 312 | 325 | 311 | 323 | 616,000 | 807.50 |
| 2009-05-20 | 317 | 319 | 312 | 314 | 331,000 | 785 |
| 2009-05-19 | 311 | 316 | 306 | 316 | 553,000 | 790 |
| 2009-05-18 | 315 | 317 | 307 | 308 | 387,000 | 770 |
| 2009-05-15 | 301 | 315 | 300 | 310 | 925,000 | 775 |
| 2009-05-14 | 300 | 303 | 297 | 299 | 303,000 | 747.50 |
| 2009-05-13 | 297 | 306 | 297 | 303 | 392,000 | 757.50 |
| 2009-05-12 | 299 | 300 | 293 | 298 | 305,000 | 745 |
| 2009-05-11 | 293 | 300 | 292 | 298 | 495,000 | 745 |
| 2009-05-08 | 292 | 293 | 288 | 293 | 656,000 | 732.50 |
| 2009-05-07 | 297 | 298 | 293 | 294 | 379,000 | 735 |
| 2009-05-01 | 297 | 298 | 291 | 292 | 488,000 | 730 |
| 2009-04-30 | 293 | 306 | 292 | 303 | 1,124,000 | 757.50 |
| 2009-04-28 | 296 | 296 | 290 | 290 | 1,034,000 | 725 |
| 2009-04-27 | 286 | 299 | 281 | 299 | 1,294,000 | 747.50 |
| 2009-04-24 | 285 | 286 | 284 | 284 | 266,000 | 710 |
| 2009-04-23 | 285 | 285 | 280 | 282 | 398,000 | 705 |
| 2009-04-22 | 284 | 284 | 281 | 282 | 288,000 | 705 |
| 2009-04-21 | 284 | 285 | 280 | 281 | 550,000 | 702.50 |
| 2009-04-20 | 288 | 289 | 286 | 287 | 159,000 | 717.50 |
| 2009-04-17 | 289 | 290 | 286 | 286 | 283,000 | 715 |
| 2009-04-16 | 285 | 290 | 284 | 287 | 334,000 | 717.50 |
| 2009-04-15 | 286 | 287 | 282 | 282 | 520,000 | 705 |
| 2009-04-14 | 285 | 289 | 285 | 289 | 336,000 | 722.50 |
| 2009-04-13 | 291 | 292 | 288 | 289 | 194,000 | 722.50 |
| 2009-04-10 | 297 | 297 | 287 | 291 | 245,000 | 727.50 |
| 2009-04-09 | 294 | 296 | 294 | 295 | 138,000 | 737.50 |
| 2009-04-08 | 292 | 297 | 292 | 294 | 259,000 | 735 |
| 2009-04-07 | 298 | 301 | 294 | 300 | 362,000 | 750 |
| 2009-04-06 | 301 | 304 | 293 | 294 | 224,000 | 735 |
| 2009-04-03 | 306 | 308 | 298 | 299 | 116,000 | 747.50 |
| 2009-04-02 | 301 | 305 | 299 | 303 | 220,000 | 757.50 |
| 2009-04-01 | 299 | 305 | 293 | 298 | 257,000 | 745 |
| 2009-03-31 | 302 | 304 | 293 | 295 | 412,000 | 737.50 |
| 2009-03-30 | 315 | 320 | 310 | 310 | 266,000 | 775 |
| 2009-03-27 | 318 | 320 | 314 | 314 | 204,000 | 785 |
| 2009-03-26 | 318 | 318 | 310 | 316 | 361,000 | 790 |
| 2009-03-25 | 319 | 322 | 318 | 322 | 524,000 | 805 |
| 2009-03-24 | 313 | 319 | 313 | 317 | 437,000 | 792.50 |
| 2009-03-23 | 315 | 315 | 312 | 313 | 372,000 | 782.50 |
| 2009-03-19 | 310 | 316 | 310 | 313 | 228,000 | 782.50 |
| 2009-03-18 | 305 | 307 | 303 | 305 | 193,000 | 762.50 |
| 2009-03-17 | 300 | 307 | 299 | 305 | 280,000 | 762.50 |
| 2009-03-16 | 294 | 300 | 294 | 299 | 303,000 | 747.50 |
| 2009-03-13 | 284 | 291 | 284 | 289 | 472,000 | 722.50 |
| 2009-03-12 | 289 | 292 | 284 | 286 | 374,000 | 715 |
| 2009-03-11 | 294 | 297 | 291 | 291 | 253,000 | 727.50 |
| 2009-03-10 | 291 | 296 | 286 | 289 | 253,000 | 722.50 |
| 2009-03-09 | 295 | 297 | 292 | 292 | 219,000 | 730 |
| 2009-03-06 | 300 | 301 | 295 | 296 | 261,000 | 740 |
| 2009-03-05 | 300 | 301 | 294 | 297 | 409,000 | 742.50 |
| 2009-03-04 | 287 | 295 | 286 | 293 | 260,000 | 732.50 |
| 2009-03-03 | 295 | 295 | 291 | 292 | 226,000 | 730 |
| 2009-03-02 | 297 | 297 | 293 | 295 | 212,000 | 737.50 |
| 2009-02-27 | 293 | 299 | 288 | 296 | 281,000 | 740 |
| 2009-02-26 | 299 | 301 | 291 | 293 | 233,000 | 732.50 |
| 2009-02-25 | 300 | 300 | 290 | 294 | 428,000 | 735 |
| 2009-02-24 | 294 | 300 | 294 | 296 | 180,000 | 740 |
| 2009-02-23 | 289 | 299 | 289 | 299 | 166,000 | 747.50 |
| 2009-02-20 | 297 | 299 | 294 | 294 | 185,000 | 735 |
| 2009-02-19 | 295 | 298 | 294 | 296 | 153,000 | 740 |
| 2009-02-18 | 290 | 296 | 289 | 294 | 204,000 | 735 |
| 2009-02-17 | 297 | 299 | 295 | 295 | 181,000 | 737.50 |
| 2009-02-16 | 298 | 302 | 295 | 302 | 250,000 | 755 |
| 2009-02-13 | 290 | 295 | 290 | 293 | 256,000 | 732.50 |
| 2009-02-12 | 286 | 294 | 285 | 285 | 237,000 | 712.50 |
| 2009-02-10 | 288 | 297 | 285 | 291 | 285,000 | 727.50 |
| 2009-02-09 | 296 | 297 | 288 | 288 | 400,000 | 720 |
| 2009-02-06 | 302 | 307 | 298 | 298 | 468,000 | 745 |
| 2009-02-05 | 318 | 319 | 296 | 297 | 718,000 | 742.50 |
| 2009-02-04 | 314 | 319 | 312 | 318 | 273,000 | 795 |
| 2009-02-03 | 310 | 323 | 310 | 313 | 334,000 | 782.50 |
| 2009-02-02 | 313 | 317 | 309 | 315 | 168,000 | 787.50 |
| 2009-01-30 | 312 | 315 | 308 | 312 | 398,000 | 780 |
| 2009-01-29 | 317 | 317 | 309 | 312 | 349,000 | 780 |
| 2009-01-28 | 325 | 325 | 315 | 317 | 215,000 | 792.50 |
| 2009-01-27 | 316 | 327 | 312 | 326 | 386,000 | 815 |
| 2009-01-26 | 311 | 311 | 306 | 306 | 208,000 | 765 |
| 2009-01-23 | 318 | 322 | 315 | 316 | 420,000 | 790 |
| 2009-01-22 | 315 | 318 | 307 | 317 | 316,000 | 792.50 |
| 2009-01-21 | 301 | 310 | 301 | 305 | 412,000 | 762.50 |
| 2009-01-20 | 305 | 307 | 303 | 304 | 112,000 | 760 |
| 2009-01-19 | 314 | 314 | 307 | 307 | 160,000 | 767.50 |
| 2009-01-16 | 308 | 308 | 302 | 304 | 494,000 | 760 |
| 2009-01-15 | 303 | 310 | 302 | 305 | 401,000 | 762.50 |
| 2009-01-14 | 314 | 315 | 307 | 309 | 326,000 | 772.50 |
| 2009-01-13 | 320 | 321 | 312 | 314 | 343,000 | 785 |
| 2009-01-09 | 328 | 328 | 319 | 320 | 517,000 | 800 |
| 2009-01-08 | 325 | 341 | 325 | 330 | 417,000 | 825 |
| 2009-01-07 | 348 | 348 | 335 | 335 | 414,000 | 837.50 |
| 2009-01-06 | 355 | 355 | 345 | 347 | 245,000 | 867.50 |
| 2009-01-05 | 354 | 357 | 351 | 351 | 216,000 | 877.50 |
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