2264 森永乳業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	420	420	416	416	251,000	1,040
2014-12-29	419	419	412	419	335,000	1,047.50
2014-12-26	419	420	412	416	452,000	1,040
2014-12-25	418	418	415	417	454,000	1,042.50
2014-12-24	420	420	412	418	768,000	1,045
2014-12-22	410	417	410	417	585,000	1,042.50
2014-12-19	403	411	401	409	872,000	1,022.50
2014-12-18	400	405	396	396	583,000	990
2014-12-17	391	398	386	394	754,000	985
2014-12-16	405	407	389	391	1,047,000	977.50
2014-12-15	399	412	399	406	882,000	1,015
2014-12-12	396	405	396	401	1,132,000	1,002.50
2014-12-11	395	403	395	401	771,000	1,002.50
2014-12-10	393	400	391	398	1,118,000	995
2014-12-09	384	392	384	391	523,000	977.50
2014-12-08	386	387	384	385	464,000	962.50
2014-12-05	385	386	382	383	443,000	957.50
2014-12-04	389	391	384	385	588,000	962.50
2014-12-03	390	393	386	389	650,000	972.50
2014-12-02	393	394	388	390	721,000	975
2014-12-01	394	400	391	393	907,000	982.50
2014-11-28	395	397	392	396	449,000	990
2014-11-27	399	399	393	395	443,000	987.50
2014-11-26	395	404	394	401	860,000	1,002.50
2014-11-25	397	399	392	395	646,000	987.50
2014-11-21	395	397	391	397	453,000	992.50
2014-11-20	393	396	390	394	533,000	985
2014-11-19	393	395	390	391	605,000	977.50
2014-11-18	383	392	383	392	897,000	980
2014-11-17	387	387	380	382	798,000	955
2014-11-14	385	386	379	386	1,073,000	965
2014-11-13	369	381	367	380	927,000	950
2014-11-12	376	380	355	367	1,456,000	917.50
2014-11-11	368	377	364	372	594,000	930
2014-11-10	366	369	364	369	316,000	922.50
2014-11-07	361	370	361	367	852,000	917.50
2014-11-06	367	370	361	361	573,000	902.50
2014-11-05	367	369	363	368	709,000	920
2014-11-04	378	379	366	367	1,078,000	917.50
2014-10-31	361	376	358	372	1,486,000	930
2014-10-30	359	362	356	360	1,123,000	900
2014-10-29	353	360	352	358	726,000	895
2014-10-28	346	352	342	350	1,112,000	875
2014-10-27	353	356	338	344	2,140,000	860
2014-10-24	366	366	358	361	577,000	902.50
2014-10-23	357	364	355	362	716,000	905
2014-10-22	349	359	349	358	854,000	895
2014-10-21	348	349	344	344	568,000	860
2014-10-20	347	349	345	348	402,000	870
2014-10-17	347	350	340	341	685,000	852.50
2014-10-16	349	355	347	348	643,000	870
2014-10-15	350	355	350	353	508,000	882.50
2014-10-14	350	353	348	350	683,000	875
2014-10-10	357	358	354	355	487,000	887.50
2014-10-09	360	362	358	359	383,000	897.50
2014-10-08	355	363	355	360	714,000	900
2014-10-07	356	361	354	358	840,000	895
2014-10-06	358	358	353	356	623,000	890
2014-10-03	355	360	352	354	655,000	885
2014-10-02	363	364	356	356	862,000	890
2014-10-01	355	369	355	366	1,229,000	915
2014-09-30	355	357	350	353	798,000	882.50
2014-09-29	360	360	356	356	308,000	890
2014-09-26	356	359	355	359	650,000	897.50
2014-09-25	359	359	354	358	1,460,000	895
2014-09-24	356	359	355	357	715,000	892.50
2014-09-22	361	361	356	356	514,000	890
2014-09-19	360	362	357	359	1,153,000	897.50
2014-09-18	362	362	357	360	671,000	900
2014-09-17	360	362	359	360	409,000	900
2014-09-16	357	361	356	359	487,000	897.50
2014-09-12	358	359	356	356	807,000	890
2014-09-11	357	358	354	355	609,000	887.50
2014-09-10	353	356	353	354	580,000	885
2014-09-09	359	359	353	354	650,000	885
2014-09-08	361	361	356	359	611,000	897.50
2014-09-05	355	362	353	360	754,000	900
2014-09-04	356	358	353	355	708,000	887.50
2014-09-03	361	362	356	357	716,000	892.50
2014-09-02	362	363	360	362	424,000	905
2014-09-01	363	365	359	360	343,000	900
2014-08-29	361	366	358	363	707,000	907.50
2014-08-28	367	367	361	363	859,000	907.50
2014-08-27	370	372	367	370	349,000	925
2014-08-26	373	373	369	369	352,000	922.50
2014-08-25	374	374	370	372	392,000	930
2014-08-22	372	372	369	371	472,000	927.50
2014-08-21	368	371	366	371	619,000	927.50
2014-08-20	371	372	366	368	575,000	920
2014-08-19	368	371	366	371	359,000	927.50
2014-08-18	369	370	367	367	247,000	917.50
2014-08-15	371	373	368	369	327,000	922.50
2014-08-14	370	371	367	371	402,000	927.50
2014-08-13	369	373	366	372	516,000	930
2014-08-12	367	373	366	372	478,000	930
2014-08-11	363	366	361	366	351,000	915
2014-08-08	363	369	362	362	590,000	905
2014-08-07	362	365	358	365	525,000	912.50
2014-08-06	362	367	353	356	1,012,000	890
2014-08-05	366	369	361	361	350,000	902.50
2014-08-04	366	368	364	366	320,000	915
2014-08-01	370	371	364	366	709,000	915
2014-07-31	374	377	371	372	498,000	930
2014-07-30	376	376	373	374	424,000	935
2014-07-29	376	378	374	376	317,000	940
2014-07-28	373	375	372	375	465,000	937.50
2014-07-25	370	372	369	372	439,000	930
2014-07-24	371	373	367	368	566,000	920
2014-07-23	367	377	365	371	1,423,000	927.50
2014-07-22	363	369	362	366	513,000	915
2014-07-18	364	365	362	363	319,000	907.50
2014-07-17	368	370	365	366	552,000	915
2014-07-16	370	372	368	368	365,000	920
2014-07-15	367	373	367	370	706,000	925
2014-07-14	368	371	368	370	245,000	925
2014-07-11	367	373	366	371	451,000	927.50
2014-07-10	373	373	366	370	552,000	925
2014-07-09	369	373	367	371	900,000	927.50
2014-07-08	368	373	366	371	587,000	927.50
2014-07-07	374	376	369	369	717,000	922.50
2014-07-04	372	374	370	372	541,000	930
2014-07-03	372	373	369	371	684,000	927.50
2014-07-02	370	372	365	369	1,127,000	922.50
2014-07-01	361	367	355	365	1,493,000	912.50
2014-06-30	358	365	357	365	1,003,000	912.50
2014-06-27	362	362	354	358	1,116,000	895
2014-06-26	373	373	364	366	1,038,000	915
2014-06-25	375	378	372	372	599,000	930
2014-06-24	373	379	373	378	826,000	945
2014-06-23	372	378	372	376	577,000	940
2014-06-20	372	373	371	372	1,124,000	930
2014-06-19	372	378	372	373	972,000	932.50
2014-06-18	372	374	371	373	484,000	932.50
2014-06-17	371	376	371	372	705,000	930
2014-06-16	376	377	372	373	630,000	932.50
2014-06-13	370	379	370	377	1,669,000	942.50
2014-06-12	376	381	374	375	910,000	937.50
2014-06-11	375	380	373	377	789,000	942.50
2014-06-10	380	381	373	376	1,333,000	940
2014-06-09	388	388	380	382	1,383,000	955
2014-06-06	393	396	389	391	1,232,000	977.50
2014-06-05	397	399	392	395	841,000	987.50
2014-06-04	395	405	394	398	748,000	995
2014-06-03	401	406	397	398	1,386,000	995
2014-06-02	390	400	390	397	1,056,000	992.50
2014-05-30	387	391	387	390	911,000	975
2014-05-29	390	391	387	389	652,000	972.50
2014-05-28	390	391	386	389	480,000	972.50
2014-05-27	389	390	385	389	615,000	972.50
2014-05-26	393	394	386	390	529,000	975
2014-05-23	389	392	388	392	767,000	980
2014-05-22	384	389	382	386	914,000	965
2014-05-21	376	384	376	381	942,000	952.50
2014-05-20	377	383	376	380	1,029,000	950
2014-05-19	378	387	376	378	1,299,000	945
2014-05-16	381	384	377	382	1,301,000	955
2014-05-15	384	387	377	386	1,559,000	965
2014-05-14	383	389	378	386	1,060,000	965
2014-05-13	379	384	378	383	1,028,000	957.50
2014-05-12	378	381	374	376	927,000	940
2014-05-09	383	387	378	380	1,512,000	950
2014-05-08	388	389	384	385	1,109,000	962.50
2014-05-07	386	399	383	390	2,616,000	975
2014-05-02	386	387	382	384	1,143,000	960
2014-05-01	383	388	383	386	1,570,000	965
2014-04-30	375	382	374	381	1,779,000	952.50
2014-04-28	375	375	371	375	949,000	937.50
2014-04-25	379	382	376	379	1,110,000	947.50
2014-04-24	376	382	374	378	1,326,000	945
2014-04-23	376	380	372	376	1,219,000	940
2014-04-22	382	383	372	373	1,357,000	932.50
2014-04-21	377	383	374	378	1,296,000	945
2014-04-18	373	381	367	378	1,962,000	945
2014-04-17	373	373	362	369	3,537,000	922.50
2014-04-16	380	388	366	376	4,151,000	940
2014-04-15	368	383	367	381	4,871,000	952.50
2014-04-14	354	366	353	364	2,109,000	910
2014-04-11	350	359	348	355	2,359,000	887.50
2014-04-10	347	356	346	353	3,572,000	882.50
2014-04-09	337	348	332	335	3,546,000	837.50
2014-04-08	327	334	325	330	1,328,000	825
2014-04-07	327	333	325	327	989,000	817.50
2014-04-04	332	335	329	331	1,271,000	827.50
2014-04-03	326	336	326	333	1,395,000	832.50
2014-04-02	328	330	323	326	1,442,000	815
2014-04-01	333	336	326	331	1,597,000	827.50
2014-03-31	327	333	322	332	1,498,000	830
2014-03-28	328	329	320	325	1,670,000	812.50
2014-03-27	322	328	319	327	1,651,000	817.50
2014-03-26	332	337	326	332	1,699,000	830
2014-03-25	333	339	331	333	1,764,000	832.50
2014-03-24	350	355	330	333	3,178,000	832.50
2014-03-20	350	352	342	344	1,150,000	860
2014-03-19	349	349	344	347	671,000	867.50
2014-03-18	348	348	343	345	809,000	862.50
2014-03-17	336	342	332	340	1,153,000	850
2014-03-14	350	353	336	340	2,104,000	850
2014-03-13	343	354	342	352	2,184,000	880
2014-03-12	336	344	334	341	1,751,000	852.50
2014-03-11	332	338	332	338	1,185,000	845
2014-03-10	328	331	326	331	556,000	827.50
2014-03-07	331	333	329	331	765,000	827.50
2014-03-06	328	332	327	331	902,000	827.50
2014-03-05	330	335	329	330	974,000	825
2014-03-04	321	331	320	329	904,000	822.50
2014-03-03	320	325	318	325	711,000	812.50
2014-02-28	319	323	318	321	498,000	802.50
2014-02-27	319	325	318	321	808,000	802.50
2014-02-26	322	322	316	319	721,000	797.50
2014-02-25	322	323	320	323	643,000	807.50
2014-02-24	317	322	316	320	590,000	800
2014-02-21	309	319	309	318	620,000	795
2014-02-20	312	315	310	314	727,000	785
2014-02-19	309	313	307	312	486,000	780
2014-02-18	303	310	303	309	434,000	772.50
2014-02-17	301	305	300	304	231,000	760
2014-02-14	309	309	299	303	735,000	757.50
2014-02-13	307	308	302	308	478,000	770
2014-02-12	307	307	304	307	254,000	767.50
2014-02-10	307	307	303	305	406,000	762.50
2014-02-07	300	303	299	303	470,000	757.50
2014-02-06	295	298	290	295	554,000	737.50
2014-02-05	296	298	288	293	1,356,000	732.50
2014-02-04	296	298	295	295	964,000	737.50
2014-02-03	302	303	300	300	426,000	750
2014-01-31	301	303	298	302	578,000	755
2014-01-30	300	301	298	300	439,000	750
2014-01-29	300	305	300	304	513,000	760
2014-01-28	298	299	296	296	804,000	740
2014-01-27	305	305	296	297	1,423,000	742.50
2014-01-24	312	312	307	308	756,000	770
2014-01-23	317	319	312	313	672,000	782.50
2014-01-22	320	320	311	316	641,000	790
2014-01-21	320	322	319	321	257,000	802.50
2014-01-20	320	320	318	319	373,000	797.50
2014-01-17	316	322	316	320	739,000	800
2014-01-16	315	317	313	314	653,000	785
2014-01-15	311	314	308	314	591,000	785
2014-01-14	311	311	307	308	557,000	770
2014-01-10	310	313	307	312	740,000	780
2014-01-09	309	311	307	311	660,000	777.50
2014-01-08	308	309	307	309	259,000	772.50
2014-01-07	310	312	305	307	512,000	767.50
2014-01-06	312	312	308	312	683,000	780

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