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
2011-12-30	298	299	295	298	194,000	745
2011-12-29	296	299	296	297	355,000	742.50
2011-12-28	297	299	295	298	310,000	745
2011-12-27	295	296	293	295	147,000	737.50
2011-12-26	294	297	293	295	373,000	737.50
2011-12-22	289	295	288	294	305,000	735
2011-12-21	287	288	285	288	151,000	720
2011-12-20	288	289	285	285	174,000	712.50
2011-12-19	287	290	286	289	273,000	722.50
2011-12-16	290	291	286	286	228,000	715
2011-12-15	291	293	289	290	138,000	725
2011-12-14	295	295	291	291	267,000	727.50
2011-12-13	296	298	290	296	407,000	740
2011-12-12	291	300	290	295	518,000	737.50
2011-12-09	292	294	290	291	677,000	727.50
2011-12-08	285	291	285	291	409,000	727.50
2011-12-07	278	293	277	285	1,730,000	712.50
2011-12-06	285	286	262	275	2,326,000	687.50
2011-12-05	286	287	282	285	519,000	712.50
2011-12-02	289	290	283	284	351,000	710
2011-12-01	293	294	285	286	389,000	715
2011-11-30	285	292	285	292	476,000	730
2011-11-29	283	287	279	287	375,000	717.50
2011-11-28	285	287	280	280	235,000	700
2011-11-25	286	287	281	281	396,000	702.50
2011-11-24	282	284	281	283	329,000	707.50
2011-11-22	282	287	281	283	611,000	707.50
2011-11-21	286	289	284	286	419,000	715
2011-11-18	288	291	287	289	541,000	722.50
2011-11-17	292	292	289	291	492,000	727.50
2011-11-16	296	296	291	292	348,000	730
2011-11-15	297	299	295	296	315,000	740
2011-11-14	297	298	294	296	320,000	740
2011-11-11	292	301	292	293	356,000	732.50
2011-11-10	290	294	287	293	369,000	732.50
2011-11-09	295	298	292	296	627,000	740
2011-11-08	303	305	292	294	981,000	735
2011-11-07	312	315	305	309	772,000	772.50
2011-11-04	311	316	311	314	362,000	785
2011-11-02	312	314	307	309	581,000	772.50
2011-11-01	314	317	314	315	215,000	787.50
2011-10-31	315	321	314	314	404,000	785
2011-10-28	315	318	312	316	647,000	790
2011-10-27	318	320	303	309	1,548,000	772.50
2011-10-26	323	325	317	319	651,000	797.50
2011-10-25	335	335	324	325	877,000	812.50
2011-10-24	339	342	337	338	376,000	845
2011-10-21	339	341	335	338	306,000	845
2011-10-20	342	342	338	340	452,000	850
2011-10-19	343	346	342	344	231,000	860
2011-10-18	343	344	340	341	283,000	852.50
2011-10-17	343	345	341	345	281,000	862.50
2011-10-14	339	345	338	341	376,000	852.50
2011-10-13	348	348	342	343	384,000	857.50
2011-10-12	337	348	337	347	620,000	867.50
2011-10-11	328	341	326	340	635,000	850
2011-10-07	330	331	322	323	440,000	807.50
2011-10-06	335	335	328	330	467,000	825
2011-10-05	341	341	336	337	260,000	842.50
2011-10-04	346	346	341	342	246,000	855
2011-10-03	341	345	339	345	209,000	862.50
2011-09-30	344	345	339	344	334,000	860
2011-09-29	336	347	336	346	337,000	865
2011-09-28	331	341	329	339	422,000	847.50
2011-09-27	334	336	332	335	691,000	837.50
2011-09-26	339	340	331	332	627,000	830
2011-09-22	342	345	337	340	382,000	850
2011-09-21	338	343	338	341	176,000	852.50
2011-09-20	337	340	335	337	227,000	842.50
2011-09-16	335	340	335	340	316,000	850
2011-09-15	337	337	331	332	145,000	830
2011-09-14	340	342	334	335	307,000	837.50
2011-09-13	330	340	330	339	483,000	847.50
2011-09-12	327	332	326	330	289,000	825
2011-09-09	323	335	323	332	492,000	830
2011-09-08	328	329	324	326	336,000	815
2011-09-07	328	331	324	326	458,000	815
2011-09-06	320	329	320	325	369,000	812.50
2011-09-05	324	325	321	322	291,000	805
2011-09-02	327	328	325	327	312,000	817.50
2011-09-01	330	330	327	329	382,000	822.50
2011-08-31	329	330	325	329	404,000	822.50
2011-08-30	329	329	326	328	290,000	820
2011-08-29	324	328	323	326	299,000	815
2011-08-26	326	329	324	326	430,000	815
2011-08-25	334	334	328	329	484,000	822.50
2011-08-24	336	336	330	333	507,000	832.50
2011-08-23	331	336	331	335	343,000	837.50
2011-08-22	327	330	326	328	219,000	820
2011-08-19	324	330	324	329	320,000	822.50
2011-08-18	329	330	326	330	333,000	825
2011-08-17	327	330	325	329	558,000	822.50
2011-08-16	332	332	328	331	324,000	827.50
2011-08-15	337	337	331	334	441,000	835
2011-08-12	340	341	331	334	397,000	835
2011-08-11	332	338	330	338	671,000	845
2011-08-10	328	338	327	338	1,017,000	845
2011-08-09	321	326	315	322	696,000	805
2011-08-08	330	333	325	327	569,000	817.50
2011-08-05	332	337	332	334	531,000	835
2011-08-04	349	349	345	345	378,000	862.50
2011-08-03	344	349	344	345	601,000	862.50
2011-08-02	347	351	347	349	447,000	872.50
2011-08-01	342	348	342	347	362,000	867.50
2011-07-29	342	347	342	344	418,000	860
2011-07-28	346	347	343	344	226,000	860
2011-07-27	351	351	347	347	380,000	867.50
2011-07-26	352	354	351	353	327,000	882.50
2011-07-25	351	354	350	354	424,000	885
2011-07-22	352	352	348	350	351,000	875
2011-07-21	350	354	349	351	378,000	877.50
2011-07-20	351	354	351	352	474,000	880
2011-07-19	360	360	349	349	778,000	872.50
2011-07-15	356	361	355	360	1,146,000	900
2011-07-14	352	356	351	356	498,000	890
2011-07-13	348	352	346	350	570,000	875
2011-07-12	346	351	344	351	548,000	877.50
2011-07-11	351	354	348	348	473,000	870
2011-07-08	356	356	350	352	814,000	880
2011-07-07	354	355	353	354	501,000	885
2011-07-06	352	353	349	353	534,000	882.50
2011-07-05	353	353	349	351	602,000	877.50
2011-07-04	343	348	342	348	616,000	870
2011-07-01	343	343	338	339	400,000	847.50
2011-06-30	338	343	336	343	610,000	857.50
2011-06-29	334	340	334	339	807,000	847.50
2011-06-28	326	331	325	331	846,000	827.50
2011-06-27	330	330	326	326	562,000	815
2011-06-24	334	334	330	331	800,000	827.50
2011-06-23	331	337	327	333	1,405,000	832.50
2011-06-22	343	346	334	338	1,942,000	845
2011-06-21	350	350	342	343	736,000	857.50
2011-06-20	350	350	346	349	490,000	872.50
2011-06-17	349	349	341	342	640,000	855
2011-06-16	356	358	347	348	959,000	870
2011-06-15	361	362	354	357	872,000	892.50
2011-06-14	351	360	350	360	644,000	900
2011-06-13	346	353	346	352	302,000	880
2011-06-10	351	354	347	353	743,000	882.50
2011-06-09	351	351	348	350	274,000	875
2011-06-08	348	353	347	350	580,000	875
2011-06-07	348	350	345	345	961,000	862.50
2011-06-06	349	353	348	350	626,000	875
2011-06-03	354	355	347	349	878,000	872.50
2011-06-02	350	354	349	351	695,000	877.50
2011-06-01	352	356	350	356	779,000	890
2011-05-31	344	352	343	349	761,000	872.50
2011-05-30	344	348	343	346	551,000	865
2011-05-27	341	348	340	345	1,035,000	862.50
2011-05-26	337	346	337	339	1,450,000	847.50
2011-05-25	330	331	326	329	427,000	822.50
2011-05-24	327	331	327	329	353,000	822.50
2011-05-23	327	328	324	327	354,000	817.50
2011-05-20	327	330	326	328	274,000	820
2011-05-19	330	330	325	327	467,000	817.50
2011-05-18	328	331	324	330	605,000	825
2011-05-17	325	330	321	327	650,000	817.50
2011-05-16	321	333	317	328	771,000	820
2011-05-13	330	331	319	321	997,000	802.50
2011-05-12	331	337	328	334	459,000	835
2011-05-11	333	336	329	336	364,000	840
2011-05-10	329	332	327	330	233,000	825
2011-05-09	333	333	326	328	429,000	820
2011-05-06	323	338	321	336	773,000	840
2011-05-02	327	329	326	327	309,000	817.50
2011-04-28	312	329	312	326	870,000	815
2011-04-27	311	317	311	311	336,000	777.50
2011-04-26	313	313	306	310	783,000	775
2011-04-25	318	322	312	315	695,000	787.50
2011-04-22	313	314	311	311	334,000	777.50
2011-04-21	307	316	304	314	744,000	785
2011-04-20	304	309	303	305	318,000	762.50
2011-04-19	302	305	300	301	200,000	752.50
2011-04-18	304	306	301	304	469,000	760
2011-04-15	310	310	304	306	331,000	765
2011-04-14	309	310	301	309	611,000	772.50
2011-04-13	310	313	308	311	450,000	777.50
2011-04-12	325	325	312	314	871,000	785
2011-04-11	320	331	320	327	1,217,000	817.50
2011-04-08	300	316	298	312	867,000	780
2011-04-07	297	301	295	300	551,000	750
2011-04-06	293	298	291	293	633,000	732.50
2011-04-05	290	292	287	289	432,000	722.50
2011-04-04	294	294	288	290	497,000	725
2011-04-01	296	297	292	292	317,000	730
2011-03-31	299	299	295	297	403,000	742.50
2011-03-30	295	300	293	299	437,000	747.50
2011-03-29	296	297	289	295	525,000	737.50
2011-03-28	301	302	296	299	403,000	747.50
2011-03-25	302	304	298	299	639,000	747.50
2011-03-24	303	306	296	296	783,000	740
2011-03-23	305	309	303	303	529,000	757.50
2011-03-22	307	310	300	305	737,000	762.50
2011-03-18	284	300	284	295	942,000	737.50
2011-03-17	257	290	257	282	1,591,000	705
2011-03-16	272	291	272	289	783,000	722.50
2011-03-15	320	322	250	280	1,187,000	700
2011-03-14	316	336	316	325	591,000	812.50
2011-03-11	360	360	348	348	989,000	870
2011-03-10	351	361	351	358	833,000	895
2011-03-09	352	356	350	353	820,000	882.50
2011-03-08	350	354	347	349	668,000	872.50
2011-03-07	345	354	343	348	1,479,000	870
2011-03-04	343	344	341	342	330,000	855
2011-03-03	341	344	340	342	291,000	855
2011-03-02	343	346	340	341	491,000	852.50
2011-03-01	346	348	344	345	592,000	862.50
2011-02-28	344	346	341	344	556,000	860
2011-02-25	343	345	342	345	338,000	862.50
2011-02-24	345	346	341	342	527,000	855
2011-02-23	344	347	343	344	504,000	860
2011-02-22	345	347	344	345	310,000	862.50
2011-02-21	343	345	341	345	252,000	862.50
2011-02-18	344	344	341	343	421,000	857.50
2011-02-17	345	346	343	344	457,000	860
2011-02-16	345	345	343	344	439,000	860
2011-02-15	347	349	343	345	842,000	862.50
2011-02-14	353	355	346	348	1,096,000	870
2011-02-10	356	365	353	358	853,000	895
2011-02-09	353	354	350	351	303,000	877.50
2011-02-08	356	356	350	352	448,000	880
2011-02-07	356	360	355	356	199,000	890
2011-02-04	354	358	354	357	276,000	892.50
2011-02-03	349	355	348	353	225,000	882.50
2011-02-02	354	355	350	351	313,000	877.50
2011-02-01	353	354	349	352	454,000	880
2011-01-31	345	355	344	351	610,000	877.50
2011-01-28	346	347	344	345	291,000	862.50
2011-01-27	341	345	341	344	312,000	860
2011-01-26	342	344	341	341	151,000	852.50
2011-01-25	343	344	341	342	311,000	855
2011-01-24	339	341	338	340	258,000	850
2011-01-21	338	342	336	336	273,000	840
2011-01-20	338	339	335	336	563,000	840
2011-01-19	343	344	339	340	238,000	850
2011-01-18	344	345	342	342	148,000	855
2011-01-17	344	345	343	343	109,000	857.50
2011-01-14	344	346	344	344	192,000	860
2011-01-13	345	347	343	344	367,000	860
2011-01-12	347	349	344	346	451,000	865
2011-01-11	344	347	344	344	299,000	860
2011-01-07	344	346	343	343	252,000	857.50
2011-01-06	346	348	343	343	227,000	857.50
2011-01-05	346	348	345	347	127,000	867.50
2011-01-04	346	349	345	347	305,000	867.50

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