2264 森永乳業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30308312308312488,000780
2013-12-27303308301307538,000767.50
2013-12-26303304301303429,000757.50
2013-12-25304304300302518,000755
2013-12-24305306302304591,000760
2013-12-20304305302305583,000762.50
2013-12-19305306304304872,000760
2013-12-18303305302303891,000757.50
2013-12-17301305301305835,000762.50
2013-12-163043042982981,027,000745
2013-12-133013033003031,473,000757.50
2013-12-12298301297299656,000747.50
2013-12-11298299297298630,000745
2013-12-10297299297298775,000745
2013-12-09296298295297794,000742.50
2013-12-06292294292294656,000735
2013-12-052932962922931,024,000732.50
2013-12-04294294292292942,000730
2013-12-032972992962961,395,000740
2013-12-02297298295297605,000742.50
2013-11-29295297295297460,000742.50
2013-11-28296297294295634,000737.50
2013-11-27296297294296935,000740
2013-11-26298298296296580,000740
2013-11-25298300297299976,000747.50
2013-11-22300300297299589,000747.50
2013-11-21299300297299511,000747.50
2013-11-20297299297298507,000745
2013-11-19298300296297959,000742.50
2013-11-183043042972981,362,000745
2013-11-15302303300301573,000752.50
2013-11-14302303300301592,000752.50
2013-11-133013042982981,202,000745
2013-11-12298303297300892,000750
2013-11-11301301290296835,000740
2013-11-082973032962971,044,000742.50
2013-11-073053052952991,054,000747.50
2013-11-06300306299305727,000762.50
2013-11-05303303299302533,000755
2013-11-01307308300301622,000752.50
2013-10-31306309304306737,000765
2013-10-30302307301306726,000765
2013-10-29302302299302664,000755
2013-10-28307309301302766,000755
2013-10-25315315305307496,000767.50
2013-10-24313314307314423,000785
2013-10-23318318313314308,000785
2013-10-22319320317318294,000795
2013-10-21316318314318307,000795
2013-10-18317317315316275,000790
2013-10-17317318313317595,000792.50
2013-10-16315320313316760,000790
2013-10-15313317306314896,000785
2013-10-11307312307312678,000780
2013-10-10307310303305562,000762.50
2013-10-09303306300306385,000765
2013-10-08300308299303727,000757.50
2013-10-07302303297299359,000747.50
2013-10-04303305297301533,000752.50
2013-10-03308310298302797,000755
2013-10-02315317303308879,000770
2013-10-01312315311313327,000782.50
2013-09-30313313308310605,000775
2013-09-27315317309316677,000790
2013-09-26309315305315659,000787.50
2013-09-253243243073111,509,000777.50
2013-09-24324325321324657,000810
2013-09-20320323319323457,000807.50
2013-09-19318320316320537,000800
2013-09-18317318315317395,000792.50
2013-09-17319319313315365,000787.50
2013-09-13317320316318713,000795
2013-09-123133223073191,123,000797.50
2013-09-11315317310312441,000780
2013-09-10313316311315447,000787.50
2013-09-09308314307314692,000785
2013-09-06309309304307326,000767.50
2013-09-05309310307310351,000775
2013-09-04302309300308488,000770
2013-09-03298302298302239,000755
2013-09-02294297293295164,000737.50
2013-08-30302302292292508,000730
2013-08-29302303300301216,000752.50
2013-08-28302304300303350,000757.50
2013-08-27304305303305184,000762.50
2013-08-26303305302304182,000760
2013-08-23305306301305397,000762.50
2013-08-22298304297301528,000752.50
2013-08-21298300294297307,000742.50
2013-08-20300304297298301,000745
2013-08-19302304300303238,000757.50
2013-08-16304305302304263,000760
2013-08-15308308303303314,000757.50
2013-08-14305309303309526,000772.50
2013-08-13304305302305383,000762.50
2013-08-12298304296304617,000760
2013-08-09288305287299700,000747.50
2013-08-08291293288288167,000720
2013-08-07293295290290258,000725
2013-08-06294297292296353,000740
2013-08-05291295286293360,000732.50
2013-08-02286294286294360,000735
2013-08-01283286282286306,000715
2013-07-31287287284284347,000710
2013-07-30283288283287342,000717.50
2013-07-29290291277282813,000705
2013-07-26295295293293307,000732.50
2013-07-25302302297297294,000742.50
2013-07-24300302299301187,000752.50
2013-07-23300302298300312,000750
2013-07-22304304295300638,000750
2013-07-19304304298301477,000752.50
2013-07-18302303301303313,000757.50
2013-07-17301303300302258,000755
2013-07-16306307301301430,000752.50
2013-07-12301308300306947,000765
2013-07-11299301297299824,000747.50
2013-07-10299304298301892,000752.50
2013-07-09299299295297543,000742.50
2013-07-08293299293298902,000745
2013-07-05289291289291377,000727.50
2013-07-04290291287287309,000717.50
2013-07-03289291287289510,000722.50
2013-07-02292292287289612,000722.50
2013-07-01290291286290387,000725
2013-06-28285290285290585,000725
2013-06-27278284277284571,000710
2013-06-26280281276277237,000692.50
2013-06-25281281273278731,000695
2013-06-24283284276280387,000700
2013-06-21273283271282934,000705
2013-06-20281281276277508,000692.50
2013-06-19278280276280470,000700
2013-06-18278282273274581,000685
2013-06-17270278269277667,000692.50
2013-06-14269270267267841,000667.50
2013-06-13269270267267607,000667.50
2013-06-12270272267271520,000677.50
2013-06-11273277271271900,000677.50
2013-06-10269273267271949,000677.50
2013-06-072702712662661,098,000665
2013-06-06275276271271634,000677.50
2013-06-05283285276277960,000692.50
2013-06-04282285281285654,000712.50
2013-06-03285286278281897,000702.50
2013-05-31290295287288546,000720
2013-05-30297298288289945,000722.50
2013-05-29301304298300466,000750
2013-05-28297301297300623,000750
2013-05-273003062943001,034,000750
2013-05-243043072943001,340,000750
2013-05-233183183003001,345,000750
2013-05-223053223053162,077,000790
2013-05-21295302295302955,000755
2013-05-20296298295296430,000740
2013-05-17293295292294431,000735
2013-05-16299299291291945,000727.50
2013-05-15297300297300865,000750
2013-05-142972992922951,562,000737.50
2013-05-13300302297297564,000742.50
2013-05-103003032983001,065,000750
2013-05-09299299296298519,000745
2013-05-08296298295298907,000745
2013-05-07294296293295677,000737.50
2013-05-02291293288291797,000727.50
2013-05-01288291286290939,000725
2013-04-30289289285287747,000717.50
2013-04-26294295287287870,000717.50
2013-04-252952982932951,110,000737.50
2013-04-242872942872941,288,000735
2013-04-23284287284286721,000715
2013-04-22284286284284581,000710
2013-04-19283284281282407,000705
2013-04-18284286282283581,000707.50
2013-04-17283285282284712,000710
2013-04-16288288282282838,000705
2013-04-15285289285288653,000720
2013-04-122832872832851,312,000712.50
2013-04-11282284281283890,000707.50
2013-04-102802822782811,373,000702.50
2013-04-09282283280280969,000700
2013-04-08283288281284759,000710
2013-04-052892912812821,190,000705
2013-04-04279285276284864,000710
2013-04-03275279275279475,000697.50
2013-04-02275276271273788,000682.50
2013-04-012882882742751,013,000687.50
2013-03-29291291287287666,000717.50
2013-03-28292292286290910,000725
2013-03-27290292288292874,000730
2013-03-26291295291294959,000735
2013-03-25294294291291851,000727.50
2013-03-22293295290290890,000725
2013-03-212902942902941,313,000735
2013-03-19287290287288579,000720
2013-03-18289290285285973,000712.50
2013-03-15288291288289973,000722.50
2013-03-14288290287288702,000720
2013-03-132882902872881,219,000720
2013-03-122912912872871,083,000717.50
2013-03-112892912872881,052,000720
2013-03-082882902872881,246,000720
2013-03-072952972872871,599,000717.50
2013-03-06296297294296645,000740
2013-03-05296299296297475,000742.50
2013-03-04296297293296586,000740
2013-03-01291295289295628,000737.50
2013-02-28287292285291750,000727.50
2013-02-27284286283285646,000712.50
2013-02-26284286282283475,000707.50
2013-02-25284287284285583,000712.50
2013-02-22284284280283860,000707.50
2013-02-21284287284284532,000710
2013-02-20285287283284496,000710
2013-02-19280285280284449,000710
2013-02-18279281278279466,000697.50
2013-02-15282283275276940,000690
2013-02-14285285281282641,000705
2013-02-13291291285286613,000715
2013-02-12293293291291505,000727.50
2013-02-08299300291291788,000727.50
2013-02-07299301297298615,000745
2013-02-06301302299300578,000750
2013-02-05302302297299507,000747.50
2013-02-04301304300304550,000760
2013-02-01297300296298556,000745
2013-01-31293295291294620,000735
2013-01-30289292288291348,000727.50
2013-01-29284289284287240,000717.50
2013-01-28285287284285289,000712.50
2013-01-25284285282284413,000710
2013-01-24281282280282289,000705
2013-01-23282284280281284,000702.50
2013-01-22285285281282382,000705
2013-01-21285285283283324,000707.50
2013-01-18285285282285365,000712.50
2013-01-17282283281282453,000705
2013-01-16283286281281486,000702.50
2013-01-15283285283284343,000710
2013-01-11280283280281395,000702.50
2013-01-10278280276280628,000700
2013-01-09277279275279466,000697.50
2013-01-08278279276277465,000692.50
2013-01-07277280276278570,000695
2013-01-04278279274276845,000690

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