2264 森永乳業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,0105,1505,0005,100235,5002,550
2017-12-284,9655,0604,9554,990362,6002,495
2017-12-274,9955,1104,9554,965503,7002,482.50
2017-12-264,8154,8554,8104,825114,1002,412.50
2017-12-254,7754,8154,7604,81086,4002,405
2017-12-224,7404,7854,7404,750141,3002,375
2017-12-214,6854,7254,6554,720141,8002,360
2017-12-204,6954,7404,6854,705214,7002,352.50
2017-12-194,7354,7854,6954,750175,4002,375
2017-12-184,7504,7504,6954,735169,9002,367.50
2017-12-154,7554,8004,7104,750198,0002,375
2017-12-144,7904,7904,7154,740210,9002,370
2017-12-134,7754,8354,7304,770237,6002,385
2017-12-124,8304,8654,8104,825176,3002,412.50
2017-12-114,8754,8954,7804,875225,6002,437.50
2017-12-084,7354,8854,7354,875369,0002,437.50
2017-12-074,6804,7654,6804,760170,7002,380
2017-12-064,6854,7504,6304,705275,3002,352.50
2017-12-054,5554,7204,5554,705279,4002,352.50
2017-12-044,5704,6354,5654,585206,1002,292.50
2017-12-014,5704,6104,5654,585125,8002,292.50
2017-11-304,5754,6004,5554,590150,0002,295
2017-11-294,5704,5904,5354,585115,2002,292.50
2017-11-284,5154,5654,5154,550129,7002,275
2017-11-274,5854,5854,5104,510136,6002,255
2017-11-244,5504,6054,5404,59090,9002,295
2017-11-224,5954,6304,5454,550119,0002,275
2017-11-214,6254,6304,5904,615167,1002,307.50
2017-11-204,5654,6454,5654,630211,3002,315
2017-11-174,5804,5954,5304,555127,4002,277.50
2017-11-164,4304,5654,4304,545186,1002,272.50
2017-11-154,5054,5154,4204,430192,7002,215
2017-11-134,4754,5954,4604,590479,1002,295
2017-11-104,3154,6254,1954,480917,6002,240
2017-11-094,4304,4854,3454,385287,5002,192.50
2017-11-084,4354,4604,3854,415156,3002,207.50
2017-11-074,3804,4354,3704,435149,3002,217.50
2017-11-064,4304,4404,4104,420167,1002,210
2017-11-024,4154,4254,3704,415116,1002,207.50
2017-11-014,4004,4354,3904,415222,1002,207.50
2017-10-314,4054,4054,3504,360218,2002,180
2017-10-304,4354,4604,4154,440202,8002,220
2017-10-274,4504,4754,4304,470135,6002,235
2017-10-264,4304,4404,4104,430129,0002,215
2017-10-254,4554,4654,4104,435173,5002,217.50
2017-10-244,4804,5154,4554,470181,1002,235
2017-10-234,5004,5004,4404,485141,4002,242.50
2017-10-204,4654,5004,4554,470108,4002,235
2017-10-194,4854,5254,4604,470228,2002,235
2017-10-184,4604,5054,4554,470164,0002,235
2017-10-174,5554,5654,4904,500182,6002,250
2017-10-164,5554,6154,5354,560286,5002,280
2017-10-134,4954,6104,4854,600227,5002,300
2017-10-124,5204,5804,5154,555182,7002,277.50
2017-10-114,4604,5304,4454,520227,9002,260
2017-10-104,3704,4654,3604,465234,5002,232.50
2017-10-064,4154,4404,3454,365164,1002,182.50
2017-10-054,3854,4754,3854,435266,8002,217.50
2017-10-044,3404,3904,3204,390218,9002,195
2017-10-034,3304,3504,3004,340170,7002,170
2017-10-024,3054,3204,2854,320104,0002,160
2017-09-294,2504,3154,2454,300206,0002,150
2017-09-284,2104,2454,1954,235259,9002,117.50
2017-09-274,2404,2504,1854,210151,8002,105
2017-09-26848855848852819,0002,130
2017-09-25851851842848706,0002,120
2017-09-228428518398491,128,0002,122.50
2017-09-218578588428441,476,0002,110
2017-09-20862872856859891,0002,147.50
2017-09-198678748608631,014,0002,157.50
2017-09-158718788678671,182,0002,167.50
2017-09-14876884876880737,0002,200
2017-09-138748878698811,035,0002,202.50
2017-09-12866873862873825,0002,182.50
2017-09-11862864855861794,0002,152.50
2017-09-08850860849851851,0002,127.50
2017-09-07858866852854973,0002,135
2017-09-068328618328581,267,0002,145
2017-09-058518518368391,215,0002,097.50
2017-09-04867867852853793,0002,132.50
2017-09-01871871861865827,0002,162.50
2017-08-31879879864868864,0002,170
2017-08-308638778588761,026,0002,190
2017-08-29860867856864922,0002,160
2017-08-28860863854859969,0002,147.50
2017-08-258728728578581,309,0002,145
2017-08-248758908738762,701,0002,190
2017-08-238738778648761,126,0002,190
2017-08-22874877865868984,0002,170
2017-08-218738768698751,109,0002,187.50
2017-08-188538708518691,483,0002,172.50
2017-08-178618708558642,005,0002,160
2017-08-168868868618612,047,0002,152.50
2017-08-158898918778882,121,0002,220
2017-08-148688888658842,403,0002,210
2017-08-108548778508753,287,0002,187.50
2017-08-098348698098565,951,0002,140
2017-08-088328378268321,086,0002,080
2017-08-078248358218321,249,0002,080
2017-08-048288308218231,201,0002,057.50
2017-08-038318368238261,214,0002,065
2017-08-028358368228311,299,0002,077.50
2017-08-018108338098311,908,0002,077.50
2017-07-318218228068062,150,0002,015
2017-07-288368368218261,676,0002,065
2017-07-278088388088332,570,0002,082.50
2017-07-268138138038071,420,0002,017.50
2017-07-258168188118121,342,0002,030
2017-07-248208228138191,218,0002,047.50
2017-07-218258258188221,119,0002,055
2017-07-208338338248261,086,0002,065
2017-07-198228388228281,636,0002,070
2017-07-188298328188211,592,0002,052.50
2017-07-148258348208321,762,0002,080
2017-07-138318388278303,148,0002,075
2017-07-128338348168213,289,0002,052.50
2017-07-118428428328372,400,0002,092.50
2017-07-108558578418423,520,0002,105
2017-07-078508728498574,793,0002,142.50
2017-07-068598728568572,587,0002,142.50
2017-07-058378528288502,162,0002,125
2017-07-048558568378392,092,0002,097.50
2017-07-038568588448512,499,0002,127.50
2017-06-308608628528561,972,0002,140
2017-06-298768798658791,841,0002,197.50
2017-06-288848848748771,611,0002,192.50
2017-06-278918928758881,864,0002,220
2017-06-268909018848921,286,0002,230
2017-06-239069068868922,310,0002,230
2017-06-229219219069091,334,0002,272.50
2017-06-219179199069181,500,0002,295
2017-06-209229309159201,278,0002,300
2017-06-199229239099191,921,0002,297.50
2017-06-169379399209252,031,0002,312.50
2017-06-159419539319312,319,0002,327.50
2017-06-149189589149384,500,0002,345
2017-06-139129209039051,127,0002,262.50
2017-06-129089168979101,591,0002,275
2017-06-099029138978971,846,0002,242.50
2017-06-089199369159172,518,0002,292.50
2017-06-079289329129193,780,0002,297.50
2017-06-069499529359362,386,0002,340
2017-06-059299479269441,221,0002,360
2017-06-029449459299331,787,0002,332.50
2017-06-019249449219431,778,0002,357.50
2017-05-319319349229301,085,0002,325
2017-05-309339369219321,681,0002,330
2017-05-299269389229361,278,0002,340
2017-05-269419419269301,685,0002,325
2017-05-259249399239331,946,0002,332.50
2017-05-249189279169201,528,0002,300
2017-05-239089339049212,524,0002,302.50
2017-05-228959088899022,089,0002,255
2017-05-199059118898981,795,0002,245
2017-05-188879148859102,912,0002,275
2017-05-178738958738921,680,0002,230
2017-05-168888898608734,047,0002,182.50
2017-05-158778928748832,524,0002,207.50
2017-05-129109128738924,054,0002,230
2017-05-119229279109122,027,0002,280
2017-05-109199229069212,015,0002,302.50
2017-05-099119279059192,922,0002,297.50
2017-05-088909088869081,909,0002,270
2017-05-028858898798831,276,0002,207.50
2017-05-018838898768811,350,0002,202.50
2017-04-288818838738801,410,0002,200
2017-04-278808868768781,669,0002,195
2017-04-268918968768842,212,0002,210
2017-04-258908908788841,728,0002,210
2017-04-248808878708801,869,0002,200
2017-04-218618748588711,937,0002,177.50
2017-04-208708728538581,619,0002,145
2017-04-198558818518713,188,0002,177.50
2017-04-188528588428512,196,0002,127.50
2017-04-178328538328502,027,0002,125
2017-04-148408448298311,708,0002,077.50
2017-04-138278478278422,456,0002,105
2017-04-128338388248352,350,0002,087.50
2017-04-118368418278361,999,0002,090
2017-04-108588618318362,830,0002,090
2017-04-078288508238464,410,0002,115
2017-04-068518558278282,963,0002,070
2017-04-058438618438474,356,0002,117.50
2017-04-048408498338374,828,0002,092.50
2017-04-0381184880683913,737,0002,097.50
2017-03-318268268268266,002,0002,065
2017-03-309829959729762,118,0002,440
2017-03-299679859679851,691,0002,462.50
2017-03-289779849639772,760,0002,442.50
2017-03-279809849719731,405,0002,432.50
2017-03-249759889689703,004,0002,425
2017-03-239669819659762,091,0002,440
2017-03-229809919679682,043,0002,420
2017-03-219809919709862,214,0002,465
2017-03-179679749639661,043,0002,415
2017-03-169629689519672,665,0002,417.50
2017-03-159599749559712,862,0002,427.50
2017-03-149539679469563,123,0002,390
2017-03-139409599409482,149,0002,370
2017-03-109359479309392,050,0002,347.50
2017-03-099239289179251,482,0002,312.50
2017-03-089379479129193,408,0002,297.50
2017-03-079509569359393,561,0002,347.50
2017-03-069199469179436,074,0002,357.50
2017-03-038959418959175,870,0002,292.50
2017-03-028858948838892,845,0002,222.50
2017-03-018728818688812,810,0002,202.50
2017-02-288778828678683,796,0002,170
2017-02-278508818438788,619,0002,195
2017-02-2489789885286417,889,0002,160
2017-02-237477647467623,170,0001,905
2017-02-227397487377441,885,0001,860
2017-02-217387437357391,573,0001,847.50
2017-02-207347427297402,805,0001,850
2017-02-177167257117231,565,0001,807.50
2017-02-167267287117143,449,0001,785
2017-02-157387417257271,927,0001,817.50
2017-02-147447447327332,796,0001,832.50
2017-02-137477487377432,204,0001,857.50
2017-02-107497497337423,198,0001,855
2017-02-097447547407512,483,0001,877.50
2017-02-087767797367445,759,0001,860
2017-02-077638107627915,037,0001,977.50
2017-02-067707717617641,475,0001,910
2017-02-037677847627741,861,0001,935
2017-02-027907907707721,874,0001,930
2017-02-017867937827921,908,0001,980
2017-01-317727827707771,817,0001,942.50
2017-01-307677727587702,095,0001,925
2017-01-277607697537583,692,0001,895
2017-01-267737767617673,554,0001,917.50
2017-01-257797817667732,285,0001,932.50
2017-01-247767917747781,242,0001,945
2017-01-237837867727791,671,0001,947.50
2017-01-207937957807881,648,0001,970
2017-01-197907947827851,410,0001,962.50
2017-01-187857947807842,244,0001,960
2017-01-178028057847861,587,0001,965
2017-01-168058117968062,366,0002,015
2017-01-138168248068103,207,0002,025
2017-01-128308338148232,392,0002,057.50
2017-01-118478498308322,680,0002,080
2017-01-108688768548572,011,0002,142.50
2017-01-068508838508703,382,0002,175
2017-01-058388578318514,319,0002,127.50
2017-01-048428478338402,770,0002,100

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