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
2012-12-28	274	276	273	276	379,000	690
2012-12-27	274	275	273	273	407,000	682.50
2012-12-26	272	274	271	273	158,000	682.50
2012-12-25	274	274	272	272	397,000	680
2012-12-21	271	273	270	272	551,000	680
2012-12-20	271	272	269	270	690,000	675
2012-12-19	271	273	269	273	570,000	682.50
2012-12-18	271	272	267	269	813,000	672.50
2012-12-17	272	272	269	270	390,000	675
2012-12-14	267	271	267	269	591,000	672.50
2012-12-13	272	272	269	269	235,000	672.50
2012-12-12	268	270	267	268	364,000	670
2012-12-11	268	269	266	268	349,000	670
2012-12-10	273	273	270	271	513,000	677.50
2012-12-07	269	271	267	269	358,000	672.50
2012-12-06	265	269	265	268	369,000	670
2012-12-05	263	265	262	264	472,000	660
2012-12-04	264	265	263	263	226,000	657.50
2012-12-03	267	267	263	264	441,000	660
2012-11-30	270	271	267	267	255,000	667.50
2012-11-29	264	271	264	270	351,000	675
2012-11-28	266	268	264	264	268,000	660
2012-11-27	269	270	267	268	252,000	670
2012-11-26	268	269	267	269	184,000	672.50
2012-11-22	266	267	265	265	300,000	662.50
2012-11-21	265	266	262	265	376,000	662.50
2012-11-20	268	268	265	265	227,000	662.50
2012-11-19	266	268	265	266	215,000	665
2012-11-16	261	264	260	264	286,000	660
2012-11-15	258	263	257	260	369,000	650
2012-11-14	258	258	256	257	148,000	642.50
2012-11-13	258	261	256	260	294,000	650
2012-11-12	263	264	259	259	304,000	647.50
2012-11-09	263	264	262	262	109,000	655
2012-11-08	264	265	263	263	128,000	657.50
2012-11-07	267	269	265	266	264,000	665
2012-11-06	264	267	264	266	148,000	665
2012-11-05	264	266	264	264	74,000	660
2012-11-02	267	267	264	265	309,000	662.50
2012-11-01	265	266	263	265	180,000	662.50
2012-10-31	266	268	263	264	455,000	660
2012-10-30	269	270	266	266	274,000	665
2012-10-29	270	272	268	270	238,000	675
2012-10-26	273	273	270	271	112,000	677.50
2012-10-25	270	271	268	271	209,000	677.50
2012-10-24	268	270	268	269	205,000	672.50
2012-10-23	272	272	268	268	290,000	670
2012-10-22	270	273	270	272	266,000	680
2012-10-19	271	274	270	272	260,000	680
2012-10-18	269	273	268	273	295,000	682.50
2012-10-17	269	271	268	271	176,000	677.50
2012-10-16	268	270	266	269	125,000	672.50
2012-10-15	267	269	264	268	243,000	670
2012-10-12	264	267	263	267	200,000	667.50
2012-10-11	261	265	260	263	278,000	657.50
2012-10-10	263	264	260	261	299,000	652.50
2012-10-09	264	266	264	264	230,000	660
2012-10-05	264	266	261	266	575,000	665
2012-10-04	267	267	263	263	400,000	657.50
2012-10-03	271	271	266	266	227,000	665
2012-10-02	268	273	268	271	436,000	677.50
2012-10-01	265	268	263	268	435,000	670
2012-09-28	269	270	263	266	591,000	665
2012-09-27	268	271	267	269	439,000	672.50
2012-09-26	267	270	267	269	369,000	672.50
2012-09-25	270	271	268	271	1,048,000	677.50
2012-09-24	266	270	266	270	607,000	675
2012-09-21	265	267	264	267	332,000	667.50
2012-09-20	264	266	263	264	349,000	660
2012-09-19	265	266	263	264	539,000	660
2012-09-18	267	267	264	265	347,000	662.50
2012-09-14	265	269	264	267	649,000	667.50
2012-09-13	263	266	262	263	460,000	657.50
2012-09-12	263	264	261	262	384,000	655
2012-09-11	264	266	263	264	224,000	660
2012-09-10	268	268	264	264	177,000	660
2012-09-07	268	271	265	268	542,000	670
2012-09-06	265	265	261	264	374,000	660
2012-09-05	269	269	264	265	236,000	662.50
2012-09-04	270	271	268	268	218,000	670
2012-09-03	270	274	268	270	464,000	675
2012-08-31	273	274	270	270	536,000	675
2012-08-30	275	276	274	276	267,000	690
2012-08-29	278	279	273	275	562,000	687.50
2012-08-28	281	282	277	278	555,000	695
2012-08-27	283	285	281	281	384,000	702.50
2012-08-24	280	283	280	282	503,000	705
2012-08-23	284	285	281	282	608,000	705
2012-08-22	286	287	283	284	257,000	710
2012-08-21	289	290	283	285	449,000	712.50
2012-08-20	292	292	287	287	279,000	717.50
2012-08-17	292	294	288	292	289,000	730
2012-08-16	292	296	288	290	323,000	725
2012-08-15	292	292	285	288	359,000	720
2012-08-14	287	293	287	292	376,000	730
2012-08-13	284	287	284	285	155,000	712.50
2012-08-10	285	286	282	283	554,000	707.50
2012-08-09	284	289	280	287	558,000	717.50
2012-08-08	284	286	283	285	231,000	712.50
2012-08-07	278	282	278	282	148,000	705
2012-08-06	280	283	278	278	186,000	695
2012-08-03	283	284	279	279	155,000	697.50
2012-08-02	285	286	283	284	180,000	710
2012-08-01	285	287	284	286	207,000	715
2012-07-31	288	289	285	285	188,000	712.50
2012-07-30	288	290	285	289	290,000	722.50
2012-07-27	290	291	288	289	155,000	722.50
2012-07-26	289	293	286	289	380,000	722.50
2012-07-25	288	290	285	287	336,000	717.50
2012-07-24	286	290	286	289	251,000	722.50
2012-07-23	287	290	285	287	227,000	717.50
2012-07-20	294	294	287	288	365,000	720
2012-07-19	303	303	295	295	403,000	737.50
2012-07-18	308	308	303	304	163,000	760
2012-07-17	307	308	305	305	168,000	762.50
2012-07-13	308	312	307	307	198,000	767.50
2012-07-12	313	314	309	310	145,000	775
2012-07-11	310	313	309	313	240,000	782.50
2012-07-10	311	313	308	311	298,000	777.50
2012-07-09	302	309	302	308	299,000	770
2012-07-06	306	309	303	304	294,000	760
2012-07-05	301	306	301	306	221,000	765
2012-07-04	301	304	300	303	252,000	757.50
2012-07-03	303	304	300	300	223,000	750
2012-07-02	306	308	302	303	201,000	757.50
2012-06-29	302	309	300	305	437,000	762.50
2012-06-28	300	304	298	304	497,000	760
2012-06-27	297	298	295	297	322,000	742.50
2012-06-26	299	299	293	295	406,000	737.50
2012-06-25	301	305	297	299	526,000	747.50
2012-06-22	292	298	292	297	286,000	742.50
2012-06-21	293	296	291	293	279,000	732.50
2012-06-20	290	297	290	293	662,000	732.50
2012-06-19	286	289	286	288	318,000	720
2012-06-18	287	287	283	287	410,000	717.50
2012-06-15	285	287	282	282	430,000	705
2012-06-14	285	287	284	284	259,000	710
2012-06-13	283	286	283	285	389,000	712.50
2012-06-12	283	285	283	285	244,000	712.50
2012-06-11	289	290	284	285	207,000	712.50
2012-06-08	282	286	281	285	821,000	712.50
2012-06-07	285	286	284	286	396,000	715
2012-06-06	291	291	283	284	416,000	710
2012-06-05	284	293	283	291	386,000	727.50
2012-06-04	280	286	280	282	312,000	705
2012-06-01	291	292	284	285	354,000	712.50
2012-05-31	283	294	283	294	289,000	735
2012-05-30	289	289	285	286	224,000	715
2012-05-29	293	296	287	289	419,000	722.50
2012-05-28	287	292	287	291	200,000	727.50
2012-05-25	292	293	282	287	384,000	717.50
2012-05-24	286	289	285	288	291,000	720
2012-05-23	285	288	281	286	486,000	715
2012-05-22	288	290	284	285	281,000	712.50
2012-05-21	284	289	283	287	301,000	717.50
2012-05-18	285	290	282	288	541,000	720
2012-05-17	289	290	285	288	352,000	720
2012-05-16	296	296	290	292	480,000	730
2012-05-15	284	308	282	299	1,178,000	747.50
2012-05-14	282	289	281	288	512,000	720
2012-05-11	284	285	279	280	303,000	700
2012-05-10	285	286	282	284	297,000	710
2012-05-09	286	287	285	285	207,000	712.50
2012-05-08	285	289	284	288	498,000	720
2012-05-07	287	289	285	286	242,000	715
2012-05-02	291	292	288	292	269,000	730
2012-05-01	294	294	290	291	250,000	727.50
2012-04-27	295	297	292	292	415,000	730
2012-04-26	296	297	295	297	194,000	742.50
2012-04-25	295	297	294	296	384,000	740
2012-04-24	296	296	294	295	154,000	737.50
2012-04-23	295	297	294	296	258,000	740
2012-04-20	297	299	295	296	314,000	740
2012-04-19	297	299	295	295	338,000	737.50
2012-04-18	299	301	297	298	512,000	745
2012-04-17	299	303	299	301	167,000	752.50
2012-04-16	300	302	300	302	208,000	755
2012-04-13	301	303	301	302	123,000	755
2012-04-12	301	303	300	300	151,000	750
2012-04-11	302	303	299	300	219,000	750
2012-04-10	305	306	300	304	297,000	760
2012-04-09	304	307	303	304	195,000	760
2012-04-06	309	309	304	307	344,000	767.50
2012-04-05	308	311	306	309	275,000	772.50
2012-04-04	315	316	309	310	189,000	775
2012-04-03	316	316	314	315	248,000	787.50
2012-04-02	322	322	317	318	464,000	795
2012-03-30	320	325	319	325	621,000	812.50
2012-03-29	316	319	315	319	365,000	797.50
2012-03-28	318	318	311	316	533,000	790
2012-03-27	319	326	318	326	680,000	815
2012-03-26	316	318	315	317	264,000	792.50
2012-03-23	313	316	312	315	441,000	787.50
2012-03-22	310	314	309	313	520,000	782.50
2012-03-21	311	313	307	309	634,000	772.50
2012-03-19	310	314	310	311	480,000	777.50
2012-03-16	313	314	311	311	449,000	777.50
2012-03-15	312	316	312	313	260,000	782.50
2012-03-14	313	316	311	312	512,000	780
2012-03-13	316	316	312	313	377,000	782.50
2012-03-12	317	319	316	316	349,000	790
2012-03-09	317	320	316	319	740,000	797.50
2012-03-08	313	319	311	319	693,000	797.50
2012-03-07	305	311	305	310	354,000	775
2012-03-06	308	314	306	308	285,000	770
2012-03-05	310	322	308	309	805,000	772.50
2012-03-02	304	309	303	308	350,000	770
2012-03-01	301	304	300	303	420,000	757.50
2012-02-29	307	307	301	301	431,000	752.50
2012-02-28	306	307	304	305	385,000	762.50
2012-02-27	306	307	305	307	281,000	767.50
2012-02-24	307	307	303	306	377,000	765
2012-02-23	302	305	301	304	269,000	760
2012-02-22	298	303	298	302	409,000	755
2012-02-21	298	298	297	297	137,000	742.50
2012-02-20	299	300	296	297	336,000	742.50
2012-02-17	298	299	297	297	179,000	742.50
2012-02-16	296	297	295	295	212,000	737.50
2012-02-15	295	297	294	296	309,000	740
2012-02-14	296	296	292	296	446,000	740
2012-02-13	295	297	295	296	139,000	740
2012-02-10	296	298	295	298	335,000	745
2012-02-09	300	302	295	296	435,000	740
2012-02-08	301	301	300	301	161,000	752.50
2012-02-07	299	302	299	302	148,000	755
2012-02-06	300	300	299	299	102,000	747.50
2012-02-03	301	301	299	299	53,000	747.50
2012-02-02	299	301	299	301	97,000	752.50
2012-02-01	303	303	299	299	190,000	747.50
2012-01-31	300	303	299	303	249,000	757.50
2012-01-30	302	303	301	301	151,000	752.50
2012-01-27	300	303	299	302	267,000	755
2012-01-26	301	302	298	298	158,000	745
2012-01-25	303	303	299	301	399,000	752.50
2012-01-24	299	305	299	301	724,000	752.50
2012-01-23	295	300	295	296	257,000	740
2012-01-20	295	300	293	295	570,000	737.50
2012-01-19	291	294	289	294	362,000	735
2012-01-18	292	292	286	288	427,000	720
2012-01-17	292	295	288	293	334,000	732.50
2012-01-16	291	293	288	289	289,000	722.50
2012-01-13	297	297	292	293	189,000	732.50
2012-01-12	298	299	294	294	181,000	735
2012-01-11	301	302	299	300	169,000	750
2012-01-10	299	304	299	301	360,000	752.50
2012-01-06	300	300	292	296	240,000	740
2012-01-05	302	305	299	300	333,000	750
2012-01-04	303	305	299	305	485,000	762.50

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