1. HOME >
  2. 株価時系列 >
  3. 2264 >
  4. 2012年

2264 森永乳業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28274276273276379,000690
2012-12-27274275273273407,000682.50
2012-12-26272274271273158,000682.50
2012-12-25274274272272397,000680
2012-12-21271273270272551,000680
2012-12-20271272269270690,000675
2012-12-19271273269273570,000682.50
2012-12-18271272267269813,000672.50
2012-12-17272272269270390,000675
2012-12-14267271267269591,000672.50
2012-12-13272272269269235,000672.50
2012-12-12268270267268364,000670
2012-12-11268269266268349,000670
2012-12-10273273270271513,000677.50
2012-12-07269271267269358,000672.50
2012-12-06265269265268369,000670
2012-12-05263265262264472,000660
2012-12-04264265263263226,000657.50
2012-12-03267267263264441,000660
2012-11-30270271267267255,000667.50
2012-11-29264271264270351,000675
2012-11-28266268264264268,000660
2012-11-27269270267268252,000670
2012-11-26268269267269184,000672.50
2012-11-22266267265265300,000662.50
2012-11-21265266262265376,000662.50
2012-11-20268268265265227,000662.50
2012-11-19266268265266215,000665
2012-11-16261264260264286,000660
2012-11-15258263257260369,000650
2012-11-14258258256257148,000642.50
2012-11-13258261256260294,000650
2012-11-12263264259259304,000647.50
2012-11-09263264262262109,000655
2012-11-08264265263263128,000657.50
2012-11-07267269265266264,000665
2012-11-06264267264266148,000665
2012-11-0526426626426474,000660
2012-11-02267267264265309,000662.50
2012-11-01265266263265180,000662.50
2012-10-31266268263264455,000660
2012-10-30269270266266274,000665
2012-10-29270272268270238,000675
2012-10-26273273270271112,000677.50
2012-10-25270271268271209,000677.50
2012-10-24268270268269205,000672.50
2012-10-23272272268268290,000670
2012-10-22270273270272266,000680
2012-10-19271274270272260,000680
2012-10-18269273268273295,000682.50
2012-10-17269271268271176,000677.50
2012-10-16268270266269125,000672.50
2012-10-15267269264268243,000670
2012-10-12264267263267200,000667.50
2012-10-11261265260263278,000657.50
2012-10-10263264260261299,000652.50
2012-10-09264266264264230,000660
2012-10-05264266261266575,000665
2012-10-04267267263263400,000657.50
2012-10-03271271266266227,000665
2012-10-02268273268271436,000677.50
2012-10-01265268263268435,000670
2012-09-28269270263266591,000665
2012-09-27268271267269439,000672.50
2012-09-26267270267269369,000672.50
2012-09-252702712682711,048,000677.50
2012-09-24266270266270607,000675
2012-09-21265267264267332,000667.50
2012-09-20264266263264349,000660
2012-09-19265266263264539,000660
2012-09-18267267264265347,000662.50
2012-09-14265269264267649,000667.50
2012-09-13263266262263460,000657.50
2012-09-12263264261262384,000655
2012-09-11264266263264224,000660
2012-09-10268268264264177,000660
2012-09-07268271265268542,000670
2012-09-06265265261264374,000660
2012-09-05269269264265236,000662.50
2012-09-04270271268268218,000670
2012-09-03270274268270464,000675
2012-08-31273274270270536,000675
2012-08-30275276274276267,000690
2012-08-29278279273275562,000687.50
2012-08-28281282277278555,000695
2012-08-27283285281281384,000702.50
2012-08-24280283280282503,000705
2012-08-23284285281282608,000705
2012-08-22286287283284257,000710
2012-08-21289290283285449,000712.50
2012-08-20292292287287279,000717.50
2012-08-17292294288292289,000730
2012-08-16292296288290323,000725
2012-08-15292292285288359,000720
2012-08-14287293287292376,000730
2012-08-13284287284285155,000712.50
2012-08-10285286282283554,000707.50
2012-08-09284289280287558,000717.50
2012-08-08284286283285231,000712.50
2012-08-07278282278282148,000705
2012-08-06280283278278186,000695
2012-08-03283284279279155,000697.50
2012-08-02285286283284180,000710
2012-08-01285287284286207,000715
2012-07-31288289285285188,000712.50
2012-07-30288290285289290,000722.50
2012-07-27290291288289155,000722.50
2012-07-26289293286289380,000722.50
2012-07-25288290285287336,000717.50
2012-07-24286290286289251,000722.50
2012-07-23287290285287227,000717.50
2012-07-20294294287288365,000720
2012-07-19303303295295403,000737.50
2012-07-18308308303304163,000760
2012-07-17307308305305168,000762.50
2012-07-13308312307307198,000767.50
2012-07-12313314309310145,000775
2012-07-11310313309313240,000782.50
2012-07-10311313308311298,000777.50
2012-07-09302309302308299,000770
2012-07-06306309303304294,000760
2012-07-05301306301306221,000765
2012-07-04301304300303252,000757.50
2012-07-03303304300300223,000750
2012-07-02306308302303201,000757.50
2012-06-29302309300305437,000762.50
2012-06-28300304298304497,000760
2012-06-27297298295297322,000742.50
2012-06-26299299293295406,000737.50
2012-06-25301305297299526,000747.50
2012-06-22292298292297286,000742.50
2012-06-21293296291293279,000732.50
2012-06-20290297290293662,000732.50
2012-06-19286289286288318,000720
2012-06-18287287283287410,000717.50
2012-06-15285287282282430,000705
2012-06-14285287284284259,000710
2012-06-13283286283285389,000712.50
2012-06-12283285283285244,000712.50
2012-06-11289290284285207,000712.50
2012-06-08282286281285821,000712.50
2012-06-07285286284286396,000715
2012-06-06291291283284416,000710
2012-06-05284293283291386,000727.50
2012-06-04280286280282312,000705
2012-06-01291292284285354,000712.50
2012-05-31283294283294289,000735
2012-05-30289289285286224,000715
2012-05-29293296287289419,000722.50
2012-05-28287292287291200,000727.50
2012-05-25292293282287384,000717.50
2012-05-24286289285288291,000720
2012-05-23285288281286486,000715
2012-05-22288290284285281,000712.50
2012-05-21284289283287301,000717.50
2012-05-18285290282288541,000720
2012-05-17289290285288352,000720
2012-05-16296296290292480,000730
2012-05-152843082822991,178,000747.50
2012-05-14282289281288512,000720
2012-05-11284285279280303,000700
2012-05-10285286282284297,000710
2012-05-09286287285285207,000712.50
2012-05-08285289284288498,000720
2012-05-07287289285286242,000715
2012-05-02291292288292269,000730
2012-05-01294294290291250,000727.50
2012-04-27295297292292415,000730
2012-04-26296297295297194,000742.50
2012-04-25295297294296384,000740
2012-04-24296296294295154,000737.50
2012-04-23295297294296258,000740
2012-04-20297299295296314,000740
2012-04-19297299295295338,000737.50
2012-04-18299301297298512,000745
2012-04-17299303299301167,000752.50
2012-04-16300302300302208,000755
2012-04-13301303301302123,000755
2012-04-12301303300300151,000750
2012-04-11302303299300219,000750
2012-04-10305306300304297,000760
2012-04-09304307303304195,000760
2012-04-06309309304307344,000767.50
2012-04-05308311306309275,000772.50
2012-04-04315316309310189,000775
2012-04-03316316314315248,000787.50
2012-04-02322322317318464,000795
2012-03-30320325319325621,000812.50
2012-03-29316319315319365,000797.50
2012-03-28318318311316533,000790
2012-03-27319326318326680,000815
2012-03-26316318315317264,000792.50
2012-03-23313316312315441,000787.50
2012-03-22310314309313520,000782.50
2012-03-21311313307309634,000772.50
2012-03-19310314310311480,000777.50
2012-03-16313314311311449,000777.50
2012-03-15312316312313260,000782.50
2012-03-14313316311312512,000780
2012-03-13316316312313377,000782.50
2012-03-12317319316316349,000790
2012-03-09317320316319740,000797.50
2012-03-08313319311319693,000797.50
2012-03-07305311305310354,000775
2012-03-06308314306308285,000770
2012-03-05310322308309805,000772.50
2012-03-02304309303308350,000770
2012-03-01301304300303420,000757.50
2012-02-29307307301301431,000752.50
2012-02-28306307304305385,000762.50
2012-02-27306307305307281,000767.50
2012-02-24307307303306377,000765
2012-02-23302305301304269,000760
2012-02-22298303298302409,000755
2012-02-21298298297297137,000742.50
2012-02-20299300296297336,000742.50
2012-02-17298299297297179,000742.50
2012-02-16296297295295212,000737.50
2012-02-15295297294296309,000740
2012-02-14296296292296446,000740
2012-02-13295297295296139,000740
2012-02-10296298295298335,000745
2012-02-09300302295296435,000740
2012-02-08301301300301161,000752.50
2012-02-07299302299302148,000755
2012-02-06300300299299102,000747.50
2012-02-0330130129929953,000747.50
2012-02-0229930129930197,000752.50
2012-02-01303303299299190,000747.50
2012-01-31300303299303249,000757.50
2012-01-30302303301301151,000752.50
2012-01-27300303299302267,000755
2012-01-26301302298298158,000745
2012-01-25303303299301399,000752.50
2012-01-24299305299301724,000752.50
2012-01-23295300295296257,000740
2012-01-20295300293295570,000737.50
2012-01-19291294289294362,000735
2012-01-18292292286288427,000720
2012-01-17292295288293334,000732.50
2012-01-16291293288289289,000722.50
2012-01-13297297292293189,000732.50
2012-01-12298299294294181,000735
2012-01-11301302299300169,000750
2012-01-10299304299301360,000752.50
2012-01-06300300292296240,000740
2012-01-05302305299300333,000750
2012-01-04303305299305485,000762.50

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