2264 森永乳業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	346	349	344	344	179,000	860
2010-12-29	344	349	344	349	194,000	872.50
2010-12-28	343	345	341	344	111,000	860
2010-12-27	339	343	339	343	223,000	857.50
2010-12-24	348	348	343	343	185,000	857.50
2010-12-22	345	348	345	347	253,000	867.50
2010-12-21	346	348	345	345	361,000	862.50
2010-12-20	346	347	344	346	266,000	865
2010-12-17	345	348	344	345	386,000	862.50
2010-12-16	340	349	340	347	355,000	867.50
2010-12-15	343	346	343	344	249,000	860
2010-12-14	342	344	341	342	292,000	855
2010-12-13	341	346	338	345	332,000	862.50
2010-12-10	348	348	343	343	704,000	857.50
2010-12-09	341	345	340	344	439,000	860
2010-12-08	342	344	340	341	668,000	852.50
2010-12-07	331	342	331	340	632,000	850
2010-12-06	330	335	330	333	548,000	832.50
2010-12-03	328	331	327	330	372,000	825
2010-12-02	331	332	328	328	353,000	820
2010-12-01	325	328	325	328	419,000	820
2010-11-30	330	332	325	325	765,000	812.50
2010-11-29	331	334	331	331	280,000	827.50
2010-11-26	333	335	331	332	271,000	830
2010-11-25	335	335	332	332	239,000	830
2010-11-24	333	336	330	332	458,000	830
2010-11-22	338	339	336	337	164,000	842.50
2010-11-19	338	340	336	338	370,000	845
2010-11-18	326	335	326	335	404,000	837.50
2010-11-17	325	329	325	327	383,000	817.50
2010-11-16	332	334	326	326	642,000	815
2010-11-15	334	334	330	332	399,000	830
2010-11-12	334	336	332	334	282,000	835
2010-11-11	335	338	334	336	263,000	840
2010-11-10	333	339	332	337	242,000	842.50
2010-11-09	333	336	331	334	406,000	835
2010-11-08	343	343	332	332	406,000	830
2010-11-05	329	340	329	336	738,000	840
2010-11-04	324	331	324	327	456,000	817.50
2010-11-02	326	327	322	324	416,000	810
2010-11-01	328	331	324	327	359,000	817.50
2010-10-29	323	331	321	328	361,000	820
2010-10-28	330	331	326	326	450,000	815
2010-10-27	333	334	329	330	351,000	825
2010-10-26	330	336	330	333	525,000	832.50
2010-10-25	334	336	333	336	549,000	840
2010-10-22	332	336	332	334	363,000	835
2010-10-21	332	334	328	333	758,000	832.50
2010-10-20	343	345	337	337	833,000	842.50
2010-10-19	347	354	347	350	518,000	875
2010-10-18	346	354	345	348	326,000	870
2010-10-15	354	355	350	350	455,000	875
2010-10-14	345	355	344	353	807,000	882.50
2010-10-13	345	347	341	343	387,000	857.50
2010-10-12	354	356	343	344	478,000	860
2010-10-08	357	359	355	355	273,000	887.50
2010-10-07	356	359	355	359	304,000	897.50
2010-10-06	361	361	357	359	291,000	897.50
2010-10-05	356	361	352	359	480,000	897.50
2010-10-04	360	361	358	358	514,000	895
2010-10-01	361	362	358	359	438,000	897.50
2010-09-30	364	366	358	358	480,000	895
2010-09-29	362	365	361	365	455,000	912.50
2010-09-28	356	362	356	362	356,000	905
2010-09-27	364	365	356	359	1,083,000	897.50
2010-09-24	354	362	353	360	684,000	900
2010-09-22	356	358	354	356	378,000	890
2010-09-21	353	358	353	356	545,000	890
2010-09-17	354	355	352	354	645,000	885
2010-09-16	360	362	355	355	593,000	887.50
2010-09-15	358	366	358	365	449,000	912.50
2010-09-14	361	362	357	359	516,000	897.50
2010-09-13	364	365	361	362	464,000	905
2010-09-10	369	369	363	364	1,005,000	910
2010-09-09	363	368	359	368	871,000	920
2010-09-08	365	367	360	365	778,000	912.50
2010-09-07	368	369	365	368	586,000	920
2010-09-06	368	371	367	370	318,000	925
2010-09-03	363	369	361	368	605,000	920
2010-09-02	363	364	359	360	516,000	900
2010-09-01	363	363	359	360	519,000	900
2010-08-31	363	366	361	363	563,000	907.50
2010-08-30	364	369	364	368	508,000	920
2010-08-27	353	363	353	363	713,000	907.50
2010-08-26	362	362	355	355	790,000	887.50
2010-08-25	363	365	358	359	736,000	897.50
2010-08-24	365	366	362	364	515,000	910
2010-08-23	353	365	353	364	802,000	910
2010-08-20	359	360	354	355	895,000	887.50
2010-08-19	364	364	358	360	1,161,000	900
2010-08-18	363	365	361	363	846,000	907.50
2010-08-17	355	364	355	360	1,173,000	900
2010-08-16	345	357	341	354	1,111,000	885
2010-08-13	333	345	332	344	708,000	860
2010-08-12	323	333	323	331	644,000	827.50
2010-08-11	322	328	321	326	772,000	815
2010-08-10	339	339	330	330	552,000	825
2010-08-09	333	337	333	336	313,000	840
2010-08-06	329	334	329	333	300,000	832.50
2010-08-05	331	334	330	330	170,000	825
2010-08-04	332	333	329	330	248,000	825
2010-08-03	334	335	331	333	299,000	832.50
2010-08-02	330	334	330	330	359,000	825
2010-07-30	331	332	328	329	605,000	822.50
2010-07-29	334	336	332	333	295,000	832.50
2010-07-28	335	339	334	339	358,000	847.50
2010-07-27	335	335	331	335	320,000	837.50
2010-07-26	337	337	332	333	418,000	832.50
2010-07-23	340	342	336	337	634,000	842.50
2010-07-22	327	341	327	339	965,000	847.50
2010-07-21	328	330	326	326	373,000	815
2010-07-20	318	329	317	327	666,000	817.50
2010-07-16	325	326	320	320	615,000	800
2010-07-15	330	331	327	328	551,000	820
2010-07-14	333	335	330	333	395,000	832.50
2010-07-13	334	335	330	330	327,000	825
2010-07-12	335	339	331	331	532,000	827.50
2010-07-09	341	341	332	334	681,000	835
2010-07-08	333	339	330	339	764,000	847.50
2010-07-07	336	336	325	328	1,196,000	820
2010-07-06	336	340	334	336	391,000	840
2010-07-05	341	342	337	338	397,000	845
2010-07-02	346	347	340	343	343,000	857.50
2010-07-01	341	346	341	344	363,000	860
2010-06-30	343	346	343	345	342,000	862.50
2010-06-29	352	353	348	349	312,000	872.50
2010-06-28	346	354	346	353	419,000	882.50
2010-06-25	349	350	344	346	412,000	865
2010-06-24	348	353	348	349	311,000	872.50
2010-06-23	349	353	348	348	491,000	870
2010-06-22	354	354	350	353	762,000	882.50
2010-06-21	356	359	355	356	508,000	890
2010-06-18	355	355	349	353	679,000	882.50
2010-06-17	340	350	340	348	506,000	870
2010-06-16	343	345	339	344	553,000	860
2010-06-15	342	342	336	338	535,000	845
2010-06-14	336	344	335	343	590,000	857.50
2010-06-11	340	340	334	338	789,000	845
2010-06-10	329	339	327	338	931,000	845
2010-06-09	338	340	324	326	1,210,000	815
2010-06-08	332	338	328	336	1,022,000	840
2010-06-07	348	350	342	342	444,000	855
2010-06-04	356	361	355	357	716,000	892.50
2010-06-03	350	355	349	353	496,000	882.50
2010-06-02	346	352	345	349	504,000	872.50
2010-06-01	345	351	345	350	384,000	875
2010-05-31	345	348	343	346	221,000	865
2010-05-28	347	350	343	346	859,000	865
2010-05-27	339	344	336	343	634,000	857.50
2010-05-26	341	343	339	341	474,000	852.50
2010-05-25	350	350	341	343	618,000	857.50
2010-05-24	354	354	348	350	525,000	875
2010-05-21	357	359	350	354	1,179,000	885
2010-05-20	363	366	361	365	489,000	912.50
2010-05-19	369	369	363	366	735,000	915
2010-05-18	375	375	368	369	418,000	922.50
2010-05-17	372	377	370	375	867,000	937.50
2010-05-14	380	381	377	380	659,000	950
2010-05-13	378	382	376	378	604,000	945
2010-05-12	376	377	372	375	409,000	937.50
2010-05-11	377	377	373	376	591,000	940
2010-05-10	371	375	366	373	854,000	932.50
2010-05-07	373	374	368	372	686,000	930
2010-05-06	381	382	374	381	1,280,000	952.50
2010-04-30	370	381	370	380	1,243,000	950
2010-04-28	365	379	365	375	1,804,000	937.50
2010-04-27	372	374	371	372	653,000	930
2010-04-26	369	371	368	370	762,000	925
2010-04-23	365	367	361	367	929,000	917.50
2010-04-22	359	365	358	363	1,329,000	907.50
2010-04-21	359	359	356	359	1,085,000	897.50
2010-04-20	357	359	357	357	675,000	892.50
2010-04-19	359	360	355	359	550,000	897.50
2010-04-16	361	362	359	359	555,000	897.50
2010-04-15	363	365	360	363	524,000	907.50
2010-04-14	365	366	362	363	538,000	907.50
2010-04-13	371	372	364	366	666,000	915
2010-04-12	369	371	368	369	850,000	922.50
2010-04-09	365	368	363	368	660,000	920
2010-04-08	362	364	361	363	593,000	907.50
2010-04-07	360	363	359	361	1,473,000	902.50
2010-04-06	360	361	356	357	1,006,000	892.50
2010-04-05	363	364	359	361	684,000	902.50
2010-04-02	368	368	361	362	963,000	905
2010-04-01	369	369	364	368	680,000	920
2010-03-31	365	369	364	368	749,000	920
2010-03-30	361	364	360	363	554,000	907.50
2010-03-29	364	365	358	358	867,000	895
2010-03-26	366	368	364	368	559,000	920
2010-03-25	370	370	366	367	797,000	917.50
2010-03-24	372	374	368	369	596,000	922.50
2010-03-23	372	375	370	371	956,000	927.50
2010-03-19	368	371	367	371	708,000	927.50
2010-03-18	368	368	366	366	425,000	915
2010-03-17	367	368	366	368	730,000	920
2010-03-16	366	369	366	366	671,000	915
2010-03-15	368	370	367	367	348,000	917.50
2010-03-12	372	372	366	368	866,000	920
2010-03-11	372	372	370	371	271,000	927.50
2010-03-10	374	375	369	370	498,000	925
2010-03-09	371	375	370	374	906,000	935
2010-03-08	373	373	366	369	1,069,000	922.50
2010-03-05	368	371	365	369	942,000	922.50
2010-03-04	365	366	362	364	949,000	910
2010-03-03	367	368	365	368	362,000	920
2010-03-02	369	371	365	369	386,000	922.50
2010-03-01	370	371	367	368	418,000	920
2010-02-26	367	371	367	370	374,000	925
2010-02-25	372	372	369	371	551,000	927.50
2010-02-24	370	371	367	369	1,048,000	922.50
2010-02-23	375	377	372	374	537,000	935
2010-02-22	374	379	372	379	818,000	947.50
2010-02-19	369	369	366	367	582,000	917.50
2010-02-18	371	372	366	372	637,000	930
2010-02-17	371	372	365	369	446,000	922.50
2010-02-16	366	369	364	367	266,000	917.50
2010-02-15	377	377	362	368	734,000	920
2010-02-12	372	378	370	378	1,681,000	945
2010-02-10	356	367	356	360	1,141,000	900
2010-02-09	354	356	352	355	683,000	887.50
2010-02-08	364	365	358	358	587,000	895
2010-02-05	365	369	364	365	573,000	912.50
2010-02-04	365	371	363	370	807,000	925
2010-02-03	362	367	362	366	357,000	915
2010-02-02	360	362	359	361	440,000	902.50
2010-02-01	361	362	352	362	396,000	905
2010-01-29	366	367	361	363	572,000	907.50
2010-01-28	370	370	366	368	458,000	920
2010-01-27	370	377	370	370	453,000	925
2010-01-26	373	376	370	370	320,000	925
2010-01-25	370	376	370	373	518,000	932.50
2010-01-22	377	378	375	377	800,000	942.50
2010-01-21	378	382	377	381	530,000	952.50
2010-01-20	380	381	378	379	803,000	947.50
2010-01-19	372	381	370	379	599,000	947.50
2010-01-18	378	379	373	374	470,000	935
2010-01-15	376	378	373	378	654,000	945
2010-01-14	385	385	376	377	909,000	942.50
2010-01-13	379	384	379	384	682,000	960
2010-01-12	372	380	372	379	752,000	947.50
2010-01-08	379	381	371	372	865,000	930
2010-01-07	376	382	375	381	916,000	952.50
2010-01-06	370	375	365	375	564,000	937.50
2010-01-05	373	375	369	370	600,000	925
2010-01-04	363	368	361	367	498,000	917.50

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