2264 森永乳業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 557 | 557 | 548 | 552 | 523,000 | 1,380 |
| 2015-12-29 | 544 | 552 | 538 | 548 | 731,000 | 1,370 |
| 2015-12-28 | 551 | 551 | 536 | 546 | 594,000 | 1,365 |
| 2015-12-25 | 550 | 557 | 545 | 550 | 520,000 | 1,375 |
| 2015-12-24 | 558 | 560 | 544 | 547 | 693,000 | 1,367.50 |
| 2015-12-22 | 558 | 563 | 556 | 556 | 537,000 | 1,390 |
| 2015-12-21 | 560 | 567 | 550 | 560 | 1,059,000 | 1,400 |
| 2015-12-18 | 562 | 574 | 557 | 563 | 1,477,000 | 1,407.50 |
| 2015-12-17 | 552 | 563 | 550 | 563 | 848,000 | 1,407.50 |
| 2015-12-16 | 546 | 550 | 533 | 547 | 1,270,000 | 1,367.50 |
| 2015-12-15 | 557 | 560 | 535 | 539 | 1,007,000 | 1,347.50 |
| 2015-12-14 | 545 | 556 | 538 | 555 | 843,000 | 1,387.50 |
| 2015-12-11 | 564 | 576 | 549 | 554 | 1,490,000 | 1,385 |
| 2015-12-10 | 576 | 578 | 563 | 571 | 1,120,000 | 1,427.50 |
| 2015-12-09 | 590 | 590 | 572 | 582 | 1,286,000 | 1,455 |
| 2015-12-08 | 578 | 592 | 576 | 589 | 1,307,000 | 1,472.50 |
| 2015-12-07 | 578 | 587 | 576 | 578 | 1,013,000 | 1,445 |
| 2015-12-04 | 562 | 571 | 558 | 569 | 1,223,000 | 1,422.50 |
| 2015-12-03 | 590 | 594 | 572 | 576 | 1,038,000 | 1,440 |
| 2015-12-02 | 575 | 590 | 575 | 590 | 1,250,000 | 1,475 |
| 2015-12-01 | 575 | 577 | 567 | 572 | 920,000 | 1,430 |
| 2015-11-30 | 565 | 577 | 560 | 573 | 1,375,000 | 1,432.50 |
| 2015-11-27 | 559 | 567 | 559 | 563 | 856,000 | 1,407.50 |
| 2015-11-26 | 549 | 560 | 547 | 556 | 729,000 | 1,390 |
| 2015-11-25 | 552 | 552 | 546 | 549 | 745,000 | 1,372.50 |
| 2015-11-24 | 560 | 563 | 553 | 555 | 1,128,000 | 1,387.50 |
| 2015-11-20 | 559 | 564 | 556 | 560 | 1,094,000 | 1,400 |
| 2015-11-19 | 569 | 570 | 559 | 559 | 1,475,000 | 1,397.50 |
| 2015-11-18 | 564 | 573 | 561 | 569 | 874,000 | 1,422.50 |
| 2015-11-17 | 572 | 574 | 564 | 569 | 856,000 | 1,422.50 |
| 2015-11-16 | 559 | 567 | 559 | 566 | 665,000 | 1,415 |
| 2015-11-13 | 553 | 570 | 552 | 569 | 921,000 | 1,422.50 |
| 2015-11-12 | 565 | 565 | 557 | 559 | 1,091,000 | 1,397.50 |
| 2015-11-11 | 545 | 565 | 543 | 564 | 1,842,000 | 1,410 |
| 2015-11-10 | 533 | 542 | 528 | 541 | 864,000 | 1,352.50 |
| 2015-11-09 | 545 | 545 | 533 | 535 | 1,050,000 | 1,337.50 |
| 2015-11-06 | 537 | 547 | 530 | 539 | 1,504,000 | 1,347.50 |
| 2015-11-05 | 542 | 543 | 533 | 534 | 963,000 | 1,335 |
| 2015-11-04 | 550 | 551 | 536 | 538 | 988,000 | 1,345 |
| 2015-11-02 | 548 | 548 | 532 | 542 | 1,029,000 | 1,355 |
| 2015-10-30 | 537 | 550 | 537 | 550 | 1,163,000 | 1,375 |
| 2015-10-29 | 540 | 542 | 526 | 538 | 1,635,000 | 1,345 |
| 2015-10-28 | 539 | 554 | 532 | 539 | 3,835,000 | 1,347.50 |
| 2015-10-27 | 499 | 515 | 499 | 511 | 1,174,000 | 1,277.50 |
| 2015-10-26 | 505 | 507 | 496 | 503 | 841,000 | 1,257.50 |
| 2015-10-23 | 498 | 504 | 491 | 504 | 1,235,000 | 1,260 |
| 2015-10-22 | 477 | 495 | 477 | 493 | 1,246,000 | 1,232.50 |
| 2015-10-21 | 478 | 482 | 475 | 482 | 556,000 | 1,205 |
| 2015-10-20 | 475 | 480 | 471 | 478 | 577,000 | 1,195 |
| 2015-10-19 | 474 | 480 | 471 | 476 | 581,000 | 1,190 |
| 2015-10-16 | 478 | 481 | 470 | 472 | 686,000 | 1,180 |
| 2015-10-15 | 467 | 479 | 465 | 478 | 1,363,000 | 1,195 |
| 2015-10-14 | 461 | 470 | 460 | 463 | 1,137,000 | 1,157.50 |
| 2015-10-13 | 460 | 469 | 453 | 467 | 1,269,000 | 1,167.50 |
| 2015-10-09 | 460 | 464 | 447 | 464 | 2,385,000 | 1,160 |
| 2015-10-08 | 480 | 483 | 464 | 466 | 1,509,000 | 1,165 |
| 2015-10-07 | 501 | 501 | 480 | 484 | 1,701,000 | 1,210 |
| 2015-10-06 | 521 | 522 | 501 | 505 | 768,000 | 1,262.50 |
| 2015-10-05 | 516 | 520 | 499 | 505 | 1,012,000 | 1,262.50 |
| 2015-10-02 | 498 | 504 | 493 | 497 | 426,000 | 1,242.50 |
| 2015-10-01 | 504 | 507 | 494 | 496 | 539,000 | 1,240 |
| 2015-09-30 | 479 | 498 | 479 | 497 | 835,000 | 1,242.50 |
| 2015-09-29 | 492 | 499 | 476 | 482 | 1,170,000 | 1,205 |
| 2015-09-28 | 498 | 501 | 489 | 499 | 777,000 | 1,247.50 |
| 2015-09-25 | 501 | 515 | 499 | 506 | 1,369,000 | 1,265 |
| 2015-09-24 | 494 | 509 | 491 | 491 | 963,000 | 1,227.50 |
| 2015-09-18 | 495 | 507 | 491 | 497 | 1,330,000 | 1,242.50 |
| 2015-09-17 | 510 | 511 | 491 | 494 | 1,958,000 | 1,235 |
| 2015-09-16 | 523 | 526 | 509 | 513 | 724,000 | 1,282.50 |
| 2015-09-15 | 517 | 531 | 517 | 521 | 593,000 | 1,302.50 |
| 2015-09-14 | 524 | 537 | 516 | 516 | 739,000 | 1,290 |
| 2015-09-11 | 523 | 530 | 516 | 524 | 1,007,000 | 1,310 |
| 2015-09-10 | 519 | 523 | 508 | 521 | 895,000 | 1,302.50 |
| 2015-09-09 | 531 | 533 | 514 | 533 | 863,000 | 1,332.50 |
| 2015-09-08 | 537 | 538 | 511 | 513 | 1,048,000 | 1,282.50 |
| 2015-09-07 | 537 | 543 | 533 | 540 | 537,000 | 1,350 |
| 2015-09-04 | 555 | 555 | 538 | 543 | 1,058,000 | 1,357.50 |
| 2015-09-03 | 551 | 563 | 550 | 551 | 964,000 | 1,377.50 |
| 2015-09-02 | 541 | 560 | 532 | 547 | 1,433,000 | 1,367.50 |
| 2015-09-01 | 573 | 579 | 551 | 551 | 1,380,000 | 1,377.50 |
| 2015-08-31 | 576 | 589 | 569 | 589 | 909,000 | 1,472.50 |
| 2015-08-28 | 582 | 585 | 567 | 574 | 1,032,000 | 1,435 |
| 2015-08-27 | 556 | 578 | 556 | 572 | 1,195,000 | 1,430 |
| 2015-08-26 | 554 | 564 | 548 | 554 | 957,000 | 1,385 |
| 2015-08-25 | 560 | 581 | 541 | 553 | 1,729,000 | 1,382.50 |
| 2015-08-24 | 576 | 593 | 565 | 568 | 1,796,000 | 1,420 |
| 2015-08-21 | 568 | 599 | 565 | 586 | 2,287,000 | 1,465 |
| 2015-08-20 | 589 | 599 | 575 | 576 | 875,000 | 1,440 |
| 2015-08-19 | 596 | 597 | 581 | 590 | 961,000 | 1,475 |
| 2015-08-18 | 602 | 624 | 599 | 602 | 1,974,000 | 1,505 |
| 2015-08-17 | 579 | 600 | 575 | 600 | 923,000 | 1,500 |
| 2015-08-14 | 576 | 585 | 569 | 577 | 1,000,000 | 1,442.50 |
| 2015-08-13 | 561 | 583 | 557 | 577 | 1,259,000 | 1,442.50 |
| 2015-08-12 | 586 | 588 | 564 | 570 | 1,973,000 | 1,425 |
| 2015-08-11 | 602 | 608 | 583 | 593 | 2,010,000 | 1,482.50 |
| 2015-08-10 | 575 | 605 | 575 | 602 | 2,244,000 | 1,505 |
| 2015-08-07 | 569 | 595 | 556 | 581 | 2,212,000 | 1,452.50 |
| 2015-08-06 | 550 | 613 | 550 | 569 | 4,827,000 | 1,422.50 |
| 2015-08-05 | 532 | 544 | 532 | 542 | 1,340,000 | 1,355 |
| 2015-08-04 | 531 | 539 | 521 | 529 | 1,385,000 | 1,322.50 |
| 2015-08-03 | 507 | 539 | 506 | 539 | 1,991,000 | 1,347.50 |
| 2015-07-31 | 492 | 511 | 488 | 507 | 1,676,000 | 1,267.50 |
| 2015-07-30 | 490 | 490 | 477 | 479 | 452,000 | 1,197.50 |
| 2015-07-29 | 479 | 488 | 475 | 487 | 744,000 | 1,217.50 |
| 2015-07-28 | 470 | 480 | 468 | 478 | 734,000 | 1,195 |
| 2015-07-27 | 473 | 484 | 470 | 470 | 963,000 | 1,175 |
| 2015-07-24 | 467 | 475 | 465 | 472 | 617,000 | 1,180 |
| 2015-07-23 | 460 | 466 | 457 | 466 | 385,000 | 1,165 |
| 2015-07-22 | 460 | 464 | 459 | 461 | 238,000 | 1,152.50 |
| 2015-07-21 | 465 | 466 | 459 | 461 | 332,000 | 1,152.50 |
| 2015-07-17 | 463 | 465 | 460 | 464 | 291,000 | 1,160 |
| 2015-07-16 | 465 | 466 | 459 | 464 | 535,000 | 1,160 |
| 2015-07-15 | 451 | 464 | 451 | 464 | 666,000 | 1,160 |
| 2015-07-14 | 454 | 455 | 449 | 451 | 539,000 | 1,127.50 |
| 2015-07-13 | 448 | 449 | 441 | 449 | 322,000 | 1,122.50 |
| 2015-07-10 | 456 | 456 | 441 | 444 | 848,000 | 1,110 |
| 2015-07-09 | 444 | 450 | 436 | 448 | 625,000 | 1,120 |
| 2015-07-08 | 460 | 462 | 451 | 451 | 933,000 | 1,127.50 |
| 2015-07-07 | 446 | 460 | 445 | 460 | 641,000 | 1,150 |
| 2015-07-06 | 440 | 447 | 437 | 440 | 736,000 | 1,100 |
| 2015-07-03 | 451 | 452 | 443 | 443 | 456,000 | 1,107.50 |
| 2015-07-02 | 451 | 452 | 445 | 451 | 778,000 | 1,127.50 |
| 2015-07-01 | 447 | 451 | 443 | 446 | 452,000 | 1,115 |
| 2015-06-30 | 446 | 450 | 443 | 449 | 567,000 | 1,122.50 |
| 2015-06-29 | 442 | 451 | 441 | 444 | 501,000 | 1,110 |
| 2015-06-26 | 455 | 455 | 441 | 454 | 844,000 | 1,135 |
| 2015-06-25 | 459 | 459 | 451 | 452 | 369,000 | 1,130 |
| 2015-06-24 | 462 | 463 | 454 | 458 | 511,000 | 1,145 |
| 2015-06-23 | 457 | 461 | 454 | 460 | 694,000 | 1,150 |
| 2015-06-22 | 455 | 458 | 449 | 452 | 628,000 | 1,130 |
| 2015-06-19 | 448 | 456 | 446 | 452 | 1,331,000 | 1,130 |
| 2015-06-18 | 441 | 443 | 436 | 440 | 400,000 | 1,100 |
| 2015-06-17 | 436 | 444 | 436 | 441 | 698,000 | 1,102.50 |
| 2015-06-16 | 437 | 439 | 434 | 437 | 383,000 | 1,092.50 |
| 2015-06-15 | 432 | 440 | 432 | 437 | 230,000 | 1,092.50 |
| 2015-06-12 | 444 | 444 | 434 | 436 | 851,000 | 1,090 |
| 2015-06-11 | 434 | 439 | 432 | 439 | 549,000 | 1,097.50 |
| 2015-06-10 | 431 | 432 | 427 | 431 | 447,000 | 1,077.50 |
| 2015-06-09 | 434 | 437 | 430 | 431 | 658,000 | 1,077.50 |
| 2015-06-08 | 439 | 440 | 435 | 438 | 382,000 | 1,095 |
| 2015-06-05 | 437 | 442 | 435 | 439 | 513,000 | 1,097.50 |
| 2015-06-04 | 438 | 438 | 435 | 436 | 380,000 | 1,090 |
| 2015-06-03 | 444 | 444 | 439 | 441 | 409,000 | 1,102.50 |
| 2015-06-02 | 450 | 452 | 442 | 442 | 738,000 | 1,105 |
| 2015-06-01 | 434 | 449 | 434 | 447 | 1,304,000 | 1,117.50 |
| 2015-05-29 | 428 | 435 | 426 | 431 | 687,000 | 1,077.50 |
| 2015-05-28 | 431 | 432 | 425 | 426 | 925,000 | 1,065 |
| 2015-05-27 | 429 | 432 | 427 | 431 | 688,000 | 1,077.50 |
| 2015-05-26 | 431 | 433 | 429 | 429 | 664,000 | 1,072.50 |
| 2015-05-25 | 432 | 435 | 431 | 433 | 400,000 | 1,082.50 |
| 2015-05-22 | 433 | 434 | 430 | 431 | 508,000 | 1,077.50 |
| 2015-05-21 | 434 | 437 | 431 | 432 | 628,000 | 1,080 |
| 2015-05-20 | 437 | 437 | 432 | 435 | 428,000 | 1,087.50 |
| 2015-05-19 | 436 | 438 | 430 | 432 | 746,000 | 1,080 |
| 2015-05-18 | 430 | 438 | 430 | 434 | 518,000 | 1,085 |
| 2015-05-15 | 426 | 434 | 425 | 430 | 621,000 | 1,075 |
| 2015-05-14 | 424 | 440 | 423 | 426 | 920,000 | 1,065 |
| 2015-05-13 | 429 | 431 | 423 | 424 | 788,000 | 1,060 |
| 2015-05-12 | 435 | 437 | 427 | 427 | 984,000 | 1,067.50 |
| 2015-05-11 | 440 | 445 | 437 | 437 | 513,000 | 1,092.50 |
| 2015-05-08 | 430 | 436 | 430 | 433 | 236,000 | 1,082.50 |
| 2015-05-07 | 434 | 439 | 429 | 430 | 749,000 | 1,075 |
| 2015-05-01 | 442 | 444 | 433 | 435 | 853,000 | 1,087.50 |
| 2015-04-30 | 451 | 453 | 442 | 444 | 728,000 | 1,110 |
| 2015-04-28 | 455 | 458 | 451 | 454 | 613,000 | 1,135 |
| 2015-04-27 | 455 | 458 | 452 | 453 | 427,000 | 1,132.50 |
| 2015-04-24 | 459 | 459 | 453 | 455 | 518,000 | 1,137.50 |
| 2015-04-23 | 464 | 467 | 458 | 459 | 640,000 | 1,147.50 |
| 2015-04-22 | 464 | 464 | 457 | 461 | 621,000 | 1,152.50 |
| 2015-04-21 | 458 | 463 | 453 | 463 | 474,000 | 1,157.50 |
| 2015-04-20 | 451 | 457 | 450 | 456 | 435,000 | 1,140 |
| 2015-04-17 | 454 | 454 | 450 | 450 | 598,000 | 1,125 |
| 2015-04-16 | 456 | 459 | 450 | 456 | 679,000 | 1,140 |
| 2015-04-15 | 462 | 466 | 455 | 455 | 432,000 | 1,137.50 |
| 2015-04-14 | 467 | 468 | 464 | 465 | 461,000 | 1,162.50 |
| 2015-04-13 | 480 | 480 | 461 | 463 | 917,000 | 1,157.50 |
| 2015-04-10 | 480 | 482 | 475 | 478 | 412,000 | 1,195 |
| 2015-04-09 | 485 | 486 | 481 | 484 | 258,000 | 1,210 |
| 2015-04-08 | 475 | 487 | 475 | 485 | 645,000 | 1,212.50 |
| 2015-04-07 | 480 | 480 | 470 | 474 | 706,000 | 1,185 |
| 2015-04-06 | 482 | 488 | 478 | 481 | 301,000 | 1,202.50 |
| 2015-04-03 | 468 | 483 | 468 | 482 | 743,000 | 1,205 |
| 2015-04-02 | 455 | 470 | 454 | 468 | 678,000 | 1,170 |
| 2015-04-01 | 457 | 458 | 447 | 451 | 619,000 | 1,127.50 |
| 2015-03-31 | 464 | 464 | 453 | 456 | 524,000 | 1,140 |
| 2015-03-30 | 462 | 468 | 459 | 461 | 535,000 | 1,152.50 |
| 2015-03-27 | 469 | 478 | 459 | 463 | 917,000 | 1,157.50 |
| 2015-03-26 | 473 | 473 | 465 | 469 | 610,000 | 1,172.50 |
| 2015-03-25 | 466 | 474 | 465 | 474 | 751,000 | 1,185 |
| 2015-03-24 | 456 | 466 | 453 | 465 | 599,000 | 1,162.50 |
| 2015-03-23 | 459 | 461 | 454 | 457 | 667,000 | 1,142.50 |
| 2015-03-20 | 467 | 467 | 453 | 456 | 805,000 | 1,140 |
| 2015-03-19 | 465 | 465 | 458 | 464 | 601,000 | 1,160 |
| 2015-03-18 | 466 | 467 | 462 | 466 | 439,000 | 1,165 |
| 2015-03-17 | 464 | 466 | 461 | 464 | 601,000 | 1,160 |
| 2015-03-16 | 468 | 469 | 462 | 463 | 440,000 | 1,157.50 |
| 2015-03-13 | 466 | 469 | 462 | 468 | 722,000 | 1,170 |
| 2015-03-12 | 465 | 467 | 462 | 467 | 385,000 | 1,167.50 |
| 2015-03-11 | 461 | 467 | 461 | 461 | 597,000 | 1,152.50 |
| 2015-03-10 | 475 | 475 | 462 | 464 | 469,000 | 1,160 |
| 2015-03-09 | 467 | 473 | 461 | 470 | 770,000 | 1,175 |
| 2015-03-06 | 471 | 472 | 465 | 467 | 635,000 | 1,167.50 |
| 2015-03-05 | 467 | 477 | 466 | 472 | 756,000 | 1,180 |
| 2015-03-04 | 465 | 467 | 460 | 465 | 422,000 | 1,162.50 |
| 2015-03-03 | 469 | 471 | 461 | 468 | 606,000 | 1,170 |
| 2015-03-02 | 471 | 479 | 466 | 469 | 710,000 | 1,172.50 |
| 2015-02-27 | 465 | 485 | 464 | 469 | 1,543,000 | 1,172.50 |
| 2015-02-26 | 462 | 464 | 459 | 462 | 715,000 | 1,155 |
| 2015-02-25 | 465 | 467 | 457 | 461 | 829,000 | 1,152.50 |
| 2015-02-24 | 473 | 473 | 461 | 463 | 873,000 | 1,157.50 |
| 2015-02-23 | 473 | 473 | 466 | 469 | 501,000 | 1,172.50 |
| 2015-02-20 | 463 | 469 | 461 | 468 | 729,000 | 1,170 |
| 2015-02-19 | 463 | 467 | 460 | 462 | 975,000 | 1,155 |
| 2015-02-18 | 461 | 471 | 461 | 465 | 1,059,000 | 1,162.50 |
| 2015-02-17 | 465 | 465 | 453 | 456 | 1,800,000 | 1,140 |
| 2015-02-16 | 477 | 480 | 469 | 470 | 725,000 | 1,175 |
| 2015-02-13 | 476 | 484 | 473 | 474 | 765,000 | 1,185 |
| 2015-02-12 | 472 | 482 | 470 | 473 | 1,219,000 | 1,182.50 |
| 2015-02-10 | 465 | 474 | 464 | 468 | 818,000 | 1,170 |
| 2015-02-09 | 456 | 472 | 454 | 471 | 879,000 | 1,177.50 |
| 2015-02-06 | 468 | 471 | 451 | 456 | 1,206,000 | 1,140 |
| 2015-02-05 | 477 | 481 | 467 | 468 | 1,525,000 | 1,170 |
| 2015-02-04 | 502 | 503 | 475 | 477 | 1,725,000 | 1,192.50 |
| 2015-02-03 | 503 | 511 | 497 | 501 | 1,506,000 | 1,252.50 |
| 2015-02-02 | 505 | 507 | 497 | 503 | 1,090,000 | 1,257.50 |
| 2015-01-30 | 505 | 515 | 502 | 510 | 2,189,000 | 1,275 |
| 2015-01-29 | 480 | 507 | 478 | 501 | 2,785,000 | 1,252.50 |
| 2015-01-28 | 456 | 486 | 455 | 481 | 1,928,000 | 1,202.50 |
| 2015-01-27 | 430 | 460 | 430 | 458 | 2,081,000 | 1,145 |
| 2015-01-26 | 428 | 436 | 426 | 428 | 739,000 | 1,070 |
| 2015-01-23 | 441 | 448 | 427 | 429 | 1,338,000 | 1,072.50 |
| 2015-01-22 | 425 | 436 | 422 | 436 | 1,019,000 | 1,090 |
| 2015-01-21 | 413 | 428 | 408 | 426 | 987,000 | 1,065 |
| 2015-01-20 | 411 | 418 | 408 | 418 | 608,000 | 1,045 |
| 2015-01-19 | 402 | 411 | 400 | 409 | 433,000 | 1,022.50 |
| 2015-01-16 | 403 | 407 | 397 | 400 | 455,000 | 1,000 |
| 2015-01-15 | 404 | 410 | 403 | 409 | 587,000 | 1,022.50 |
| 2015-01-14 | 404 | 409 | 403 | 404 | 617,000 | 1,010 |
| 2015-01-13 | 402 | 410 | 401 | 409 | 508,000 | 1,022.50 |
| 2015-01-09 | 403 | 409 | 397 | 404 | 602,000 | 1,010 |
| 2015-01-08 | 408 | 411 | 402 | 403 | 440,000 | 1,007.50 |
| 2015-01-07 | 395 | 406 | 395 | 406 | 670,000 | 1,015 |
| 2015-01-06 | 402 | 405 | 396 | 398 | 789,000 | 995 |
| 2015-01-05 | 417 | 417 | 406 | 410 | 655,000 | 1,025 |
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