1. HOME >
  2. 株価時系列 >
  3. 2264 >
  4. 2011年

2264 森永乳業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30298299295298194,000745
2011-12-29296299296297355,000742.50
2011-12-28297299295298310,000745
2011-12-27295296293295147,000737.50
2011-12-26294297293295373,000737.50
2011-12-22289295288294305,000735
2011-12-21287288285288151,000720
2011-12-20288289285285174,000712.50
2011-12-19287290286289273,000722.50
2011-12-16290291286286228,000715
2011-12-15291293289290138,000725
2011-12-14295295291291267,000727.50
2011-12-13296298290296407,000740
2011-12-12291300290295518,000737.50
2011-12-09292294290291677,000727.50
2011-12-08285291285291409,000727.50
2011-12-072782932772851,730,000712.50
2011-12-062852862622752,326,000687.50
2011-12-05286287282285519,000712.50
2011-12-02289290283284351,000710
2011-12-01293294285286389,000715
2011-11-30285292285292476,000730
2011-11-29283287279287375,000717.50
2011-11-28285287280280235,000700
2011-11-25286287281281396,000702.50
2011-11-24282284281283329,000707.50
2011-11-22282287281283611,000707.50
2011-11-21286289284286419,000715
2011-11-18288291287289541,000722.50
2011-11-17292292289291492,000727.50
2011-11-16296296291292348,000730
2011-11-15297299295296315,000740
2011-11-14297298294296320,000740
2011-11-11292301292293356,000732.50
2011-11-10290294287293369,000732.50
2011-11-09295298292296627,000740
2011-11-08303305292294981,000735
2011-11-07312315305309772,000772.50
2011-11-04311316311314362,000785
2011-11-02312314307309581,000772.50
2011-11-01314317314315215,000787.50
2011-10-31315321314314404,000785
2011-10-28315318312316647,000790
2011-10-273183203033091,548,000772.50
2011-10-26323325317319651,000797.50
2011-10-25335335324325877,000812.50
2011-10-24339342337338376,000845
2011-10-21339341335338306,000845
2011-10-20342342338340452,000850
2011-10-19343346342344231,000860
2011-10-18343344340341283,000852.50
2011-10-17343345341345281,000862.50
2011-10-14339345338341376,000852.50
2011-10-13348348342343384,000857.50
2011-10-12337348337347620,000867.50
2011-10-11328341326340635,000850
2011-10-07330331322323440,000807.50
2011-10-06335335328330467,000825
2011-10-05341341336337260,000842.50
2011-10-04346346341342246,000855
2011-10-03341345339345209,000862.50
2011-09-30344345339344334,000860
2011-09-29336347336346337,000865
2011-09-28331341329339422,000847.50
2011-09-27334336332335691,000837.50
2011-09-26339340331332627,000830
2011-09-22342345337340382,000850
2011-09-21338343338341176,000852.50
2011-09-20337340335337227,000842.50
2011-09-16335340335340316,000850
2011-09-15337337331332145,000830
2011-09-14340342334335307,000837.50
2011-09-13330340330339483,000847.50
2011-09-12327332326330289,000825
2011-09-09323335323332492,000830
2011-09-08328329324326336,000815
2011-09-07328331324326458,000815
2011-09-06320329320325369,000812.50
2011-09-05324325321322291,000805
2011-09-02327328325327312,000817.50
2011-09-01330330327329382,000822.50
2011-08-31329330325329404,000822.50
2011-08-30329329326328290,000820
2011-08-29324328323326299,000815
2011-08-26326329324326430,000815
2011-08-25334334328329484,000822.50
2011-08-24336336330333507,000832.50
2011-08-23331336331335343,000837.50
2011-08-22327330326328219,000820
2011-08-19324330324329320,000822.50
2011-08-18329330326330333,000825
2011-08-17327330325329558,000822.50
2011-08-16332332328331324,000827.50
2011-08-15337337331334441,000835
2011-08-12340341331334397,000835
2011-08-11332338330338671,000845
2011-08-103283383273381,017,000845
2011-08-09321326315322696,000805
2011-08-08330333325327569,000817.50
2011-08-05332337332334531,000835
2011-08-04349349345345378,000862.50
2011-08-03344349344345601,000862.50
2011-08-02347351347349447,000872.50
2011-08-01342348342347362,000867.50
2011-07-29342347342344418,000860
2011-07-28346347343344226,000860
2011-07-27351351347347380,000867.50
2011-07-26352354351353327,000882.50
2011-07-25351354350354424,000885
2011-07-22352352348350351,000875
2011-07-21350354349351378,000877.50
2011-07-20351354351352474,000880
2011-07-19360360349349778,000872.50
2011-07-153563613553601,146,000900
2011-07-14352356351356498,000890
2011-07-13348352346350570,000875
2011-07-12346351344351548,000877.50
2011-07-11351354348348473,000870
2011-07-08356356350352814,000880
2011-07-07354355353354501,000885
2011-07-06352353349353534,000882.50
2011-07-05353353349351602,000877.50
2011-07-04343348342348616,000870
2011-07-01343343338339400,000847.50
2011-06-30338343336343610,000857.50
2011-06-29334340334339807,000847.50
2011-06-28326331325331846,000827.50
2011-06-27330330326326562,000815
2011-06-24334334330331800,000827.50
2011-06-233313373273331,405,000832.50
2011-06-223433463343381,942,000845
2011-06-21350350342343736,000857.50
2011-06-20350350346349490,000872.50
2011-06-17349349341342640,000855
2011-06-16356358347348959,000870
2011-06-15361362354357872,000892.50
2011-06-14351360350360644,000900
2011-06-13346353346352302,000880
2011-06-10351354347353743,000882.50
2011-06-09351351348350274,000875
2011-06-08348353347350580,000875
2011-06-07348350345345961,000862.50
2011-06-06349353348350626,000875
2011-06-03354355347349878,000872.50
2011-06-02350354349351695,000877.50
2011-06-01352356350356779,000890
2011-05-31344352343349761,000872.50
2011-05-30344348343346551,000865
2011-05-273413483403451,035,000862.50
2011-05-263373463373391,450,000847.50
2011-05-25330331326329427,000822.50
2011-05-24327331327329353,000822.50
2011-05-23327328324327354,000817.50
2011-05-20327330326328274,000820
2011-05-19330330325327467,000817.50
2011-05-18328331324330605,000825
2011-05-17325330321327650,000817.50
2011-05-16321333317328771,000820
2011-05-13330331319321997,000802.50
2011-05-12331337328334459,000835
2011-05-11333336329336364,000840
2011-05-10329332327330233,000825
2011-05-09333333326328429,000820
2011-05-06323338321336773,000840
2011-05-02327329326327309,000817.50
2011-04-28312329312326870,000815
2011-04-27311317311311336,000777.50
2011-04-26313313306310783,000775
2011-04-25318322312315695,000787.50
2011-04-22313314311311334,000777.50
2011-04-21307316304314744,000785
2011-04-20304309303305318,000762.50
2011-04-19302305300301200,000752.50
2011-04-18304306301304469,000760
2011-04-15310310304306331,000765
2011-04-14309310301309611,000772.50
2011-04-13310313308311450,000777.50
2011-04-12325325312314871,000785
2011-04-113203313203271,217,000817.50
2011-04-08300316298312867,000780
2011-04-07297301295300551,000750
2011-04-06293298291293633,000732.50
2011-04-05290292287289432,000722.50
2011-04-04294294288290497,000725
2011-04-01296297292292317,000730
2011-03-31299299295297403,000742.50
2011-03-30295300293299437,000747.50
2011-03-29296297289295525,000737.50
2011-03-28301302296299403,000747.50
2011-03-25302304298299639,000747.50
2011-03-24303306296296783,000740
2011-03-23305309303303529,000757.50
2011-03-22307310300305737,000762.50
2011-03-18284300284295942,000737.50
2011-03-172572902572821,591,000705
2011-03-16272291272289783,000722.50
2011-03-153203222502801,187,000700
2011-03-14316336316325591,000812.50
2011-03-11360360348348989,000870
2011-03-10351361351358833,000895
2011-03-09352356350353820,000882.50
2011-03-08350354347349668,000872.50
2011-03-073453543433481,479,000870
2011-03-04343344341342330,000855
2011-03-03341344340342291,000855
2011-03-02343346340341491,000852.50
2011-03-01346348344345592,000862.50
2011-02-28344346341344556,000860
2011-02-25343345342345338,000862.50
2011-02-24345346341342527,000855
2011-02-23344347343344504,000860
2011-02-22345347344345310,000862.50
2011-02-21343345341345252,000862.50
2011-02-18344344341343421,000857.50
2011-02-17345346343344457,000860
2011-02-16345345343344439,000860
2011-02-15347349343345842,000862.50
2011-02-143533553463481,096,000870
2011-02-10356365353358853,000895
2011-02-09353354350351303,000877.50
2011-02-08356356350352448,000880
2011-02-07356360355356199,000890
2011-02-04354358354357276,000892.50
2011-02-03349355348353225,000882.50
2011-02-02354355350351313,000877.50
2011-02-01353354349352454,000880
2011-01-31345355344351610,000877.50
2011-01-28346347344345291,000862.50
2011-01-27341345341344312,000860
2011-01-26342344341341151,000852.50
2011-01-25343344341342311,000855
2011-01-24339341338340258,000850
2011-01-21338342336336273,000840
2011-01-20338339335336563,000840
2011-01-19343344339340238,000850
2011-01-18344345342342148,000855
2011-01-17344345343343109,000857.50
2011-01-14344346344344192,000860
2011-01-13345347343344367,000860
2011-01-12347349344346451,000865
2011-01-11344347344344299,000860
2011-01-07344346343343252,000857.50
2011-01-06346348343343227,000857.50
2011-01-05346348345347127,000867.50
2011-01-04346349345347305,000867.50

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