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