2264 森永乳業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	829	847	828	842	2,007,000	2,105
2016-12-29	834	842	823	828	1,450,000	2,070
2016-12-28	820	834	820	833	1,292,000	2,082.50
2016-12-27	824	831	816	826	1,827,000	2,065
2016-12-26	805	827	804	824	1,975,000	2,060
2016-12-22	804	810	796	805	1,859,000	2,012.50
2016-12-21	796	814	796	804	2,206,000	2,010
2016-12-20	802	815	796	810	3,734,000	2,025
2016-12-19	785	804	783	792	2,752,000	1,980
2016-12-16	797	798	778	780	4,972,000	1,950
2016-12-15	785	805	777	802	3,568,000	2,005
2016-12-14	815	839	798	800	6,678,000	2,000
2016-12-13	783	815	777	812	5,348,000	2,030
2016-12-12	737	788	734	783	5,590,000	1,957.50
2016-12-09	724	731	715	726	1,599,000	1,815
2016-12-08	735	736	727	734	1,223,000	1,835
2016-12-07	731	738	719	725	1,917,000	1,812.50
2016-12-06	748	749	730	734	1,927,000	1,835
2016-12-05	736	751	729	747	1,922,000	1,867.50
2016-12-02	762	763	740	744	2,413,000	1,860
2016-12-01	781	781	762	765	2,862,000	1,912.50
2016-11-30	778	789	775	784	1,690,000	1,960
2016-11-29	780	783	769	778	2,268,000	1,945
2016-11-28	760	785	753	779	4,140,000	1,947.50
2016-11-25	766	767	743	758	3,073,000	1,895
2016-11-24	785	785	764	766	2,596,000	1,915
2016-11-22	780	786	775	783	2,822,000	1,957.50
2016-11-21	777	780	771	775	1,971,000	1,937.50
2016-11-18	790	791	766	772	3,039,000	1,930
2016-11-17	789	801	789	795	1,470,000	1,987.50
2016-11-16	806	806	783	788	1,970,000	1,970
2016-11-15	811	813	794	803	1,565,000	2,007.50
2016-11-14	795	810	779	807	2,651,000	2,017.50
2016-11-11	842	845	791	794	3,631,000	1,985
2016-11-10	867	870	841	851	2,393,000	2,127.50
2016-11-09	859	874	832	860	4,614,000	2,150
2016-11-08	872	876	846	852	2,484,000	2,130
2016-11-07	888	888	868	882	2,439,000	2,205
2016-11-04	890	900	866	873	3,514,000	2,182.50
2016-11-02	861	888	861	888	4,281,000	2,220
2016-11-01	849	865	831	863	3,117,000	2,157.50
2016-10-31	846	848	822	846	4,832,000	2,115
2016-10-28	821	823	793	803	2,375,000	2,007.50
2016-10-27	831	836	815	821	2,156,000	2,052.50
2016-10-26	820	844	819	834	2,266,000	2,085
2016-10-25	848	849	813	829	2,870,000	2,072.50
2016-10-24	826	846	820	844	1,836,000	2,110
2016-10-21	842	843	812	826	2,115,000	2,065
2016-10-20	852	856	831	842	1,751,000	2,105
2016-10-19	851	871	845	849	2,629,000	2,122.50
2016-10-18	820	846	820	843	2,321,000	2,107.50
2016-10-17	822	822	802	816	1,129,000	2,040
2016-10-14	803	820	801	812	1,349,000	2,030
2016-10-13	792	803	781	801	1,661,000	2,002.50
2016-10-12	785	793	779	785	1,335,000	1,962.50
2016-10-11	797	799	778	784	1,453,000	1,960
2016-10-07	789	808	784	799	1,913,000	1,997.50
2016-10-06	778	795	763	792	2,701,000	1,980
2016-10-05	815	815	785	789	2,796,000	1,972.50
2016-10-04	818	826	805	817	1,440,000	2,042.50
2016-10-03	807	824	806	819	1,498,000	2,047.50
2016-09-30	796	813	787	807	1,485,000	2,017.50
2016-09-29	823	825	801	807	4,097,000	2,017.50
2016-09-28	818	832	800	829	2,106,000	2,072.50
2016-09-27	797	828	790	827	2,966,000	2,067.50
2016-09-26	800	812	782	794	2,934,000	1,985
2016-09-23	762	799	755	796	2,925,000	1,990
2016-09-21	745	768	743	754	2,107,000	1,885
2016-09-20	732	759	730	752	2,564,000	1,880
2016-09-16	722	732	719	730	1,305,000	1,825
2016-09-15	713	724	709	722	1,173,000	1,805
2016-09-14	710	721	707	709	826,000	1,772.50
2016-09-13	720	727	715	720	827,000	1,800
2016-09-12	712	726	707	711	1,318,000	1,777.50
2016-09-09	731	734	711	727	2,480,000	1,817.50
2016-09-08	705	730	705	725	3,368,000	1,812.50
2016-09-07	696	706	689	697	1,594,000	1,742.50
2016-09-06	670	692	669	691	1,214,000	1,727.50
2016-09-05	679	681	666	676	1,570,000	1,690
2016-09-02	664	682	664	676	982,000	1,690
2016-09-01	660	674	660	669	1,152,000	1,672.50
2016-08-31	665	665	635	657	2,556,000	1,642.50
2016-08-30	676	676	645	651	2,513,000	1,627.50
2016-08-29	699	701	675	677	1,628,000	1,692.50
2016-08-26	682	689	678	681	555,000	1,702.50
2016-08-25	692	703	681	685	1,194,000	1,712.50
2016-08-24	679	692	670	692	1,016,000	1,730
2016-08-23	659	687	659	681	1,497,000	1,702.50
2016-08-22	656	665	646	659	1,602,000	1,647.50
2016-08-19	655	657	640	656	2,310,000	1,640
2016-08-18	673	673	650	657	1,927,000	1,642.50
2016-08-17	680	696	657	663	2,307,000	1,657.50
2016-08-16	710	711	686	690	1,757,000	1,725
2016-08-15	727	736	716	719	1,033,000	1,797.50
2016-08-12	735	765	715	718	2,528,000	1,795
2016-08-10	702	727	697	719	1,730,000	1,797.50
2016-08-09	671	695	662	691	2,215,000	1,727.50
2016-08-08	661	683	652	671	2,322,000	1,677.50
2016-08-05	659	712	647	691	4,211,000	1,727.50
2016-08-04	727	728	668	673	3,336,000	1,682.50
2016-08-03	758	758	735	738	1,246,000	1,845
2016-08-02	759	766	756	758	904,000	1,895
2016-08-01	760	772	750	768	902,000	1,920
2016-07-29	752	763	739	762	1,570,000	1,905
2016-07-28	753	758	746	754	820,000	1,885
2016-07-27	765	767	747	754	1,711,000	1,885
2016-07-26	747	772	746	768	2,068,000	1,920
2016-07-25	758	759	741	744	1,445,000	1,860
2016-07-22	760	774	752	765	1,580,000	1,912.50
2016-07-21	767	772	746	749	1,334,000	1,872.50
2016-07-20	747	765	742	765	1,628,000	1,912.50
2016-07-19	725	741	716	739	1,594,000	1,847.50
2016-07-15	754	754	722	724	1,683,000	1,810
2016-07-14	738	765	738	754	1,468,000	1,885
2016-07-13	720	739	704	735	2,969,000	1,837.50
2016-07-12	752	754	719	727	2,521,000	1,817.50
2016-07-11	766	775	751	754	1,643,000	1,885
2016-07-08	767	776	758	759	1,145,000	1,897.50
2016-07-07	775	775	756	766	1,225,000	1,915
2016-07-06	753	771	745	771	1,314,000	1,927.50
2016-07-05	748	758	746	757	822,000	1,892.50
2016-07-04	738	753	738	753	957,000	1,882.50
2016-07-01	719	748	717	744	1,370,000	1,860
2016-06-30	724	724	704	712	1,332,000	1,780
2016-06-29	749	750	724	728	1,381,000	1,820
2016-06-28	721	753	717	734	1,923,000	1,835
2016-06-27	687	728	680	718	2,176,000	1,795
2016-06-24	699	706	658	667	1,642,000	1,667.50
2016-06-23	696	710	692	695	927,000	1,737.50
2016-06-22	680	698	674	696	1,518,000	1,740
2016-06-21	663	676	659	674	1,450,000	1,685
2016-06-20	666	671	657	660	1,591,000	1,650
2016-06-17	669	676	653	654	1,322,000	1,635
2016-06-16	669	680	656	657	1,949,000	1,642.50
2016-06-15	678	689	668	669	1,479,000	1,672.50
2016-06-14	690	699	681	686	1,113,000	1,715
2016-06-13	695	707	690	697	1,338,000	1,742.50
2016-06-10	715	716	701	706	1,263,000	1,765
2016-06-09	711	723	711	713	1,225,000	1,782.50
2016-06-08	715	718	704	710	918,000	1,775
2016-06-07	718	720	711	711	936,000	1,777.50
2016-06-06	685	717	684	713	2,090,000	1,782.50
2016-06-03	663	690	663	689	1,571,000	1,722.50
2016-06-02	661	665	649	660	964,000	1,650
2016-06-01	673	674	661	663	1,107,000	1,657.50
2016-05-31	671	674	664	674	1,148,000	1,685
2016-05-30	675	676	670	673	917,000	1,682.50
2016-05-27	662	674	662	673	658,000	1,682.50
2016-05-26	660	666	657	663	817,000	1,657.50
2016-05-25	668	669	659	664	734,000	1,660
2016-05-24	672	677	664	667	700,000	1,667.50
2016-05-23	666	675	662	673	1,664,000	1,682.50
2016-05-20	641	669	640	664	2,002,000	1,660
2016-05-19	643	646	632	639	1,889,000	1,597.50
2016-05-18	658	658	639	648	1,770,000	1,620
2016-05-17	654	674	648	661	2,310,000	1,652.50
2016-05-16	646	682	615	663	4,610,000	1,657.50
2016-05-13	641	648	635	646	1,731,000	1,615
2016-05-12	614	642	614	641	1,646,000	1,602.50
2016-05-11	623	624	610	614	1,462,000	1,535
2016-05-10	605	621	605	614	1,535,000	1,535
2016-05-09	587	609	585	603	1,555,000	1,507.50
2016-05-06	584	591	580	587	942,000	1,467.50
2016-05-02	560	585	560	584	1,318,000	1,460
2016-04-28	585	589	568	575	1,545,000	1,437.50
2016-04-27	577	586	572	583	1,019,000	1,457.50
2016-04-26	571	579	568	577	766,000	1,442.50
2016-04-25	577	578	567	571	1,048,000	1,427.50
2016-04-22	564	576	558	573	1,336,000	1,432.50
2016-04-21	570	579	566	568	1,302,000	1,420
2016-04-20	574	576	564	568	1,535,000	1,420
2016-04-19	577	578	571	575	850,000	1,437.50
2016-04-18	576	584	569	572	1,013,000	1,430
2016-04-15	577	594	575	583	1,304,000	1,457.50
2016-04-14	583	584	569	583	1,670,000	1,457.50
2016-04-13	585	585	571	577	1,454,000	1,442.50
2016-04-12	591	593	578	581	1,351,000	1,452.50
2016-04-11	608	610	594	596	1,250,000	1,490
2016-04-08	589	613	586	602	1,739,000	1,505
2016-04-07	591	601	581	596	1,411,000	1,490
2016-04-06	599	604	593	595	1,128,000	1,487.50
2016-04-05	597	613	594	600	2,276,000	1,500
2016-04-04	581	596	581	594	1,187,000	1,485
2016-04-01	596	597	573	575	1,395,000	1,437.50
2016-03-31	609	614	597	603	1,567,000	1,507.50
2016-03-30	606	616	605	608	1,070,000	1,520
2016-03-29	600	614	600	610	1,160,000	1,525
2016-03-28	605	605	596	604	653,000	1,510
2016-03-25	615	625	592	600	1,919,000	1,500
2016-03-24	595	610	592	610	1,254,000	1,525
2016-03-23	593	600	592	595	664,000	1,487.50
2016-03-22	600	602	582	591	1,450,000	1,477.50
2016-03-18	592	609	590	602	2,524,000	1,505
2016-03-17	593	601	584	586	1,284,000	1,465
2016-03-16	560	592	556	588	2,673,000	1,470
2016-03-15	547	566	543	560	2,601,000	1,400
2016-03-14	552	552	537	542	1,241,000	1,355
2016-03-11	538	552	536	549	968,000	1,372.50
2016-03-10	540	553	535	549	919,000	1,372.50
2016-03-09	532	541	531	536	676,000	1,340
2016-03-08	549	549	531	534	1,072,000	1,335
2016-03-07	560	561	551	553	698,000	1,382.50
2016-03-04	573	573	552	562	1,266,000	1,405
2016-03-03	570	576	565	573	1,173,000	1,432.50
2016-03-02	565	570	558	567	1,497,000	1,417.50
2016-03-01	531	553	531	549	1,481,000	1,372.50
2016-02-29	550	555	531	531	1,001,000	1,327.50
2016-02-26	540	558	539	545	1,252,000	1,362.50
2016-02-25	523	538	519	533	1,065,000	1,332.50
2016-02-24	513	524	509	517	828,000	1,292.50
2016-02-23	538	541	513	518	999,000	1,295
2016-02-22	519	538	515	536	1,031,000	1,340
2016-02-19	522	526	507	522	932,000	1,305
2016-02-18	537	539	517	522	1,071,000	1,305
2016-02-17	527	536	522	529	909,000	1,322.50
2016-02-16	551	554	528	528	1,464,000	1,320
2016-02-15	556	566	541	562	1,097,000	1,405
2016-02-12	537	544	517	531	1,644,000	1,327.50
2016-02-10	578	583	540	549	1,783,000	1,372.50
2016-02-09	572	583	564	573	2,194,000	1,432.50
2016-02-08	569	599	567	592	2,841,000	1,480
2016-02-05	521	578	513	576	2,963,000	1,440
2016-02-04	551	555	528	530	1,327,000	1,325
2016-02-03	555	562	545	560	909,000	1,400
2016-02-02	562	573	562	568	845,000	1,420
2016-02-01	552	562	548	561	750,000	1,402.50
2016-01-29	533	547	529	546	1,142,000	1,365
2016-01-28	519	537	516	532	804,000	1,330
2016-01-27	517	523	513	521	358,000	1,302.50
2016-01-26	517	519	511	511	522,000	1,277.50
2016-01-25	517	521	510	517	819,000	1,292.50
2016-01-22	490	501	481	499	736,000	1,247.50
2016-01-21	485	498	475	475	1,027,000	1,187.50
2016-01-20	514	517	488	490	1,010,000	1,225
2016-01-19	503	525	503	509	1,692,000	1,272.50
2016-01-18	495	503	486	501	1,187,000	1,252.50
2016-01-15	510	510	501	508	897,000	1,270
2016-01-14	503	506	492	500	1,077,000	1,250
2016-01-13	509	519	506	517	786,000	1,292.50
2016-01-12	514	520	507	507	1,304,000	1,267.50
2016-01-08	526	529	516	517	862,000	1,292.50
2016-01-07	525	534	521	530	1,276,000	1,325
2016-01-06	524	529	518	523	1,071,000	1,307.50
2016-01-05	530	533	522	525	774,000	1,312.50
2016-01-04	549	549	529	530	786,000	1,325

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