2264 森永乳業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,460	4,465	4,390	4,450	334,200	2,225
2019-12-27	4,475	4,480	4,430	4,435	72,100	2,217.50
2019-12-26	4,475	4,475	4,430	4,450	81,300	2,225
2019-12-25	4,490	4,495	4,465	4,470	78,000	2,235
2019-12-24	4,420	4,480	4,415	4,480	122,800	2,240
2019-12-23	4,410	4,420	4,390	4,395	63,100	2,197.50
2019-12-20	4,400	4,415	4,360	4,390	143,900	2,195
2019-12-19	4,370	4,415	4,350	4,375	104,300	2,187.50
2019-12-18	4,440	4,440	4,380	4,405	104,100	2,202.50
2019-12-17	4,440	4,440	4,350	4,410	135,500	2,205
2019-12-16	4,475	4,475	4,415	4,415	123,800	2,207.50
2019-12-13	4,505	4,545	4,425	4,460	214,500	2,230
2019-12-12	4,505	4,505	4,445	4,460	107,300	2,230
2019-12-11	4,530	4,530	4,475	4,500	139,800	2,250
2019-12-10	4,555	4,555	4,495	4,500	136,300	2,250
2019-12-09	4,540	4,555	4,505	4,520	98,200	2,260
2019-12-06	4,525	4,540	4,490	4,540	137,200	2,270
2019-12-05	4,540	4,590	4,515	4,570	177,100	2,285
2019-12-04	4,540	4,615	4,535	4,595	101,600	2,297.50
2019-12-03	4,595	4,610	4,570	4,575	98,100	2,287.50
2019-12-02	4,570	4,665	4,565	4,635	120,400	2,317.50
2019-11-29	4,575	4,605	4,565	4,570	142,300	2,285
2019-11-28	4,560	4,575	4,525	4,570	74,200	2,285
2019-11-27	4,640	4,640	4,575	4,575	93,900	2,287.50
2019-11-26	4,640	4,645	4,600	4,600	148,400	2,300
2019-11-25	4,605	4,650	4,600	4,650	112,300	2,325
2019-11-22	4,600	4,620	4,575	4,600	128,500	2,300
2019-11-21	4,605	4,635	4,535	4,600	132,400	2,300
2019-11-20	4,610	4,645	4,575	4,605	82,700	2,302.50
2019-11-19	4,595	4,650	4,595	4,635	142,300	2,317.50
2019-11-18	4,585	4,585	4,525	4,560	126,700	2,280
2019-11-15	4,545	4,630	4,535	4,615	123,500	2,307.50
2019-11-14	4,630	4,640	4,575	4,590	117,300	2,295
2019-11-13	4,645	4,705	4,630	4,630	167,300	2,315
2019-11-12	4,650	4,665	4,580	4,650	178,500	2,325
2019-11-11	4,575	4,680	4,565	4,645	293,500	2,322.50
2019-11-08	4,425	4,620	4,420	4,545	523,700	2,272.50
2019-11-07	4,235	4,480	4,120	4,420	733,700	2,210
2019-11-06	4,220	4,220	4,185	4,195	206,600	2,097.50
2019-11-05	4,205	4,240	4,175	4,210	241,600	2,105
2019-11-01	4,190	4,220	4,180	4,195	167,100	2,097.50
2019-10-31	4,300	4,305	4,185	4,205	304,300	2,102.50
2019-10-30	4,230	4,350	4,230	4,340	367,500	2,170
2019-10-29	4,235	4,255	4,210	4,220	148,000	2,110
2019-10-28	4,260	4,275	4,220	4,230	101,300	2,115
2019-10-25	4,270	4,305	4,245	4,295	147,300	2,147.50
2019-10-24	4,265	4,280	4,235	4,235	131,600	2,117.50
2019-10-23	4,270	4,295	4,200	4,230	188,000	2,115
2019-10-21	4,260	4,285	4,250	4,260	227,300	2,130
2019-10-18	4,285	4,335	4,255	4,280	204,900	2,140
2019-10-17	4,325	4,345	4,285	4,305	257,800	2,152.50
2019-10-16	4,385	4,410	4,340	4,360	278,500	2,180
2019-10-15	4,270	4,355	4,245	4,345	276,500	2,172.50
2019-10-11	4,210	4,270	4,170	4,240	292,600	2,120
2019-10-10	4,230	4,255	4,205	4,235	152,600	2,117.50
2019-10-09	4,205	4,275	4,195	4,260	178,800	2,130
2019-10-08	4,165	4,225	4,165	4,210	196,800	2,105
2019-10-07	4,125	4,170	4,090	4,145	149,200	2,072.50
2019-10-04	4,130	4,145	4,070	4,120	145,600	2,060
2019-10-03	4,105	4,150	4,065	4,100	251,400	2,050
2019-10-02	4,175	4,265	4,160	4,215	182,700	2,107.50
2019-10-01	4,145	4,170	4,130	4,135	140,800	2,067.50
2019-09-30	4,080	4,140	4,030	4,120	241,600	2,060
2019-09-27	4,240	4,240	4,105	4,140	231,700	2,070
2019-09-26	4,220	4,285	4,210	4,250	280,300	2,125
2019-09-25	4,160	4,200	4,135	4,200	200,800	2,100
2019-09-24	4,115	4,150	4,105	4,140	221,400	2,070
2019-09-20	4,185	4,220	4,115	4,140	268,300	2,070
2019-09-19	4,205	4,220	4,110	4,125	227,100	2,062.50
2019-09-18	4,255	4,280	4,160	4,170	258,900	2,085
2019-09-17	4,250	4,250	4,175	4,225	248,700	2,112.50
2019-09-13	4,235	4,285	4,195	4,255	334,300	2,127.50
2019-09-12	4,255	4,325	4,235	4,240	284,800	2,120
2019-09-11	4,280	4,310	4,230	4,300	287,400	2,150
2019-09-10	4,425	4,430	4,320	4,335	214,700	2,167.50
2019-09-09	4,395	4,475	4,375	4,470	110,300	2,235
2019-09-06	4,430	4,430	4,350	4,380	136,800	2,190
2019-09-05	4,395	4,495	4,370	4,455	177,300	2,227.50
2019-09-04	4,335	4,405	4,300	4,385	137,100	2,192.50
2019-09-03	4,350	4,400	4,260	4,385	116,500	2,192.50
2019-09-02	4,370	4,390	4,310	4,335	101,800	2,167.50
2019-08-30	4,325	4,420	4,290	4,390	325,200	2,195
2019-08-29	4,210	4,295	4,190	4,275	189,600	2,137.50
2019-08-28	4,235	4,245	4,175	4,180	112,700	2,090
2019-08-27	4,235	4,250	4,155	4,220	139,300	2,110
2019-08-26	4,150	4,195	4,100	4,170	188,700	2,085
2019-08-23	4,235	4,245	4,140	4,230	223,200	2,115
2019-08-22	4,255	4,255	4,195	4,225	151,700	2,112.50
2019-08-21	4,285	4,290	4,215	4,225	156,700	2,112.50
2019-08-20	4,230	4,320	4,175	4,310	137,200	2,155
2019-08-19	4,225	4,245	4,180	4,205	193,900	2,102.50
2019-08-16	4,200	4,260	4,145	4,245	228,200	2,122.50
2019-08-15	4,215	4,295	4,195	4,255	235,100	2,127.50
2019-08-14	4,215	4,350	4,205	4,315	174,100	2,157.50
2019-08-13	4,200	4,240	4,185	4,220	173,100	2,110
2019-08-09	4,230	4,290	4,200	4,230	115,700	2,115
2019-08-08	4,280	4,325	4,175	4,220	323,500	2,110
2019-08-07	4,225	4,450	3,880	4,230	804,900	2,115
2019-08-06	4,100	4,205	4,065	4,205	190,300	2,102.50
2019-08-05	4,230	4,230	4,115	4,180	157,500	2,090
2019-08-02	4,295	4,300	4,240	4,265	129,100	2,132.50
2019-08-01	4,230	4,310	4,185	4,300	98,200	2,150
2019-07-31	4,280	4,330	4,245	4,245	169,300	2,122.50
2019-07-30	4,330	4,345	4,295	4,330	102,000	2,165
2019-07-29	4,280	4,310	4,280	4,305	88,600	2,152.50
2019-07-26	4,305	4,305	4,270	4,295	90,500	2,147.50
2019-07-25	4,300	4,325	4,275	4,275	158,100	2,137.50
2019-07-24	4,295	4,330	4,260	4,325	149,000	2,162.50
2019-07-23	4,230	4,300	4,195	4,280	140,600	2,140
2019-07-22	4,300	4,330	4,235	4,245	187,900	2,122.50
2019-07-19	4,300	4,395	4,265	4,380	312,800	2,190
2019-07-18	4,450	4,450	4,260	4,285	388,500	2,142.50
2019-07-17	4,470	4,585	4,375	4,385	768,600	2,192.50
2019-07-16	4,360	5,100	4,360	4,750	1,278,200	2,375
2019-07-12	4,370	4,410	4,320	4,405	136,300	2,202.50
2019-07-11	4,385	4,485	4,365	4,410	312,800	2,205
2019-07-10	4,335	4,360	4,275	4,355	192,500	2,177.50
2019-07-09	4,350	4,420	4,340	4,380	183,500	2,190
2019-07-08	4,370	4,370	4,325	4,350	146,400	2,175
2019-07-05	4,420	4,430	4,345	4,390	154,700	2,195
2019-07-04	4,350	4,490	4,350	4,440	327,000	2,220
2019-07-03	4,340	4,345	4,305	4,345	126,600	2,172.50
2019-07-02	4,380	4,420	4,325	4,340	251,600	2,170
2019-07-01	4,270	4,355	4,240	4,355	234,200	2,177.50
2019-06-28	4,300	4,315	4,240	4,265	180,700	2,132.50
2019-06-27	4,220	4,275	4,180	4,270	189,800	2,135
2019-06-26	4,300	4,300	4,240	4,285	189,200	2,142.50
2019-06-25	4,245	4,280	4,210	4,225	153,000	2,112.50
2019-06-24	4,240	4,265	4,205	4,235	140,900	2,117.50
2019-06-21	4,295	4,295	4,240	4,255	293,100	2,127.50
2019-06-20	4,375	4,380	4,280	4,305	236,600	2,152.50
2019-06-19	4,355	4,385	4,290	4,375	291,100	2,187.50
2019-06-18	4,330	4,455	4,315	4,330	532,800	2,165
2019-06-17	4,050	4,400	4,040	4,380	1,617,300	2,190
2019-06-14	3,970	3,970	3,840	3,860	213,400	1,930
2019-06-13	3,995	4,005	3,915	3,970	243,000	1,985
2019-06-12	3,970	4,030	3,950	3,995	259,800	1,997.50
2019-06-11	3,985	3,985	3,845	3,900	224,500	1,950
2019-06-10	3,930	3,950	3,900	3,925	126,000	1,962.50
2019-06-07	3,870	3,900	3,835	3,880	96,800	1,940
2019-06-06	3,895	3,900	3,830	3,860	131,000	1,930
2019-06-05	3,890	3,905	3,825	3,895	161,100	1,947.50
2019-06-04	3,950	3,970	3,835	3,865	158,800	1,932.50
2019-06-03	3,850	3,880	3,815	3,855	201,600	1,927.50
2019-05-31	3,995	4,035	3,935	3,945	176,100	1,972.50
2019-05-30	4,015	4,085	4,000	4,000	312,000	2,000
2019-05-29	4,015	4,080	4,005	4,080	273,100	2,040
2019-05-28	3,990	4,065	3,980	4,065	426,500	2,032.50
2019-05-27	4,065	4,065	3,940	4,030	422,100	2,015
2019-05-24	3,945	4,075	3,920	4,075	385,900	2,037.50
2019-05-23	3,840	3,990	3,825	3,910	364,100	1,955
2019-05-22	3,865	3,885	3,765	3,815	389,100	1,907.50
2019-05-21	4,000	4,020	3,835	3,905	293,700	1,952.50
2019-05-20	4,020	4,045	3,950	3,970	198,100	1,985
2019-05-17	4,060	4,075	4,015	4,060	205,900	2,030
2019-05-16	4,080	4,100	4,045	4,065	278,800	2,032.50
2019-05-15	4,040	4,080	3,975	4,035	336,500	2,017.50
2019-05-14	3,860	4,045	3,805	4,030	792,500	2,015
2019-05-13	3,585	3,875	3,560	3,840	591,100	1,920
2019-05-10	3,600	3,650	3,530	3,595	361,000	1,797.50
2019-05-09	3,740	3,740	3,605	3,645	234,400	1,822.50
2019-05-08	3,785	3,865	3,760	3,775	287,200	1,887.50
2019-05-07	3,800	3,810	3,710	3,790	335,400	1,895
2019-04-26	3,620	3,675	3,595	3,665	537,900	1,832.50
2019-04-25	3,385	3,430	3,375	3,420	123,700	1,710
2019-04-24	3,430	3,435	3,375	3,385	78,500	1,692.50
2019-04-23	3,370	3,415	3,370	3,410	93,300	1,705
2019-04-22	3,330	3,385	3,325	3,370	89,500	1,685
2019-04-19	3,370	3,395	3,315	3,330	109,500	1,665
2019-04-18	3,445	3,445	3,330	3,350	166,600	1,675
2019-04-17	3,445	3,460	3,410	3,445	121,400	1,722.50
2019-04-16	3,455	3,475	3,435	3,460	105,000	1,730
2019-04-15	3,465	3,465	3,415	3,425	176,200	1,712.50
2019-04-12	3,450	3,465	3,395	3,415	353,900	1,707.50
2019-04-11	3,465	3,485	3,390	3,460	393,400	1,730
2019-04-10	3,480	3,530	3,470	3,510	240,600	1,755
2019-04-09	3,600	3,600	3,485	3,500	173,900	1,750
2019-04-08	3,655	3,665	3,595	3,600	111,100	1,800
2019-04-05	3,640	3,655	3,595	3,630	191,800	1,815
2019-04-04	3,690	3,690	3,630	3,650	163,200	1,825
2019-04-03	3,730	3,730	3,625	3,675	190,200	1,837.50
2019-04-02	3,820	3,825	3,705	3,705	256,600	1,852.50
2019-04-01	3,795	3,855	3,785	3,820	259,400	1,910
2019-03-29	3,755	3,800	3,740	3,755	222,300	1,877.50
2019-03-28	3,765	3,770	3,725	3,755	144,400	1,877.50
2019-03-27	3,715	3,795	3,710	3,785	174,000	1,892.50
2019-03-26	3,670	3,760	3,670	3,760	226,200	1,880
2019-03-25	3,665	3,665	3,585	3,600	226,900	1,800
2019-03-22	3,735	3,740	3,680	3,715	171,200	1,857.50
2019-03-20	3,675	3,760	3,665	3,715	224,200	1,857.50
2019-03-19	3,655	3,680	3,620	3,675	194,700	1,837.50
2019-03-18	3,625	3,675	3,615	3,670	176,400	1,835
2019-03-15	3,515	3,600	3,515	3,585	135,200	1,792.50
2019-03-14	3,590	3,590	3,540	3,545	99,000	1,772.50
2019-03-13	3,565	3,580	3,550	3,570	102,100	1,785
2019-03-12	3,570	3,580	3,540	3,575	125,800	1,787.50
2019-03-11	3,555	3,565	3,520	3,525	111,000	1,762.50
2019-03-08	3,540	3,570	3,520	3,545	219,300	1,772.50
2019-03-07	3,570	3,610	3,570	3,590	262,400	1,795
2019-03-06	3,555	3,585	3,535	3,580	205,400	1,790
2019-03-05	3,540	3,595	3,530	3,585	146,100	1,792.50
2019-03-04	3,590	3,595	3,545	3,545	170,200	1,772.50
2019-03-01	3,575	3,620	3,570	3,600	205,300	1,800
2019-02-28	3,555	3,600	3,545	3,560	229,700	1,780
2019-02-27	3,510	3,570	3,500	3,555	201,400	1,777.50
2019-02-26	3,515	3,530	3,505	3,515	112,300	1,757.50
2019-02-25	3,475	3,530	3,465	3,515	175,300	1,757.50
2019-02-22	3,435	3,470	3,410	3,465	110,800	1,732.50
2019-02-21	3,475	3,480	3,430	3,450	155,300	1,725
2019-02-20	3,450	3,480	3,415	3,455	176,400	1,727.50
2019-02-19	3,435	3,455	3,395	3,445	149,800	1,722.50
2019-02-18	3,455	3,475	3,440	3,445	179,300	1,722.50
2019-02-15	3,430	3,455	3,385	3,390	161,400	1,695
2019-02-14	3,415	3,480	3,415	3,465	237,200	1,732.50
2019-02-13	3,450	3,465	3,365	3,390	199,100	1,695
2019-02-12	3,300	3,455	3,280	3,450	243,900	1,725
2019-02-08	3,145	3,310	3,135	3,300	263,100	1,650
2019-02-07	3,315	3,360	3,135	3,150	567,700	1,575
2019-02-06	3,130	3,450	3,040	3,435	910,700	1,717.50
2019-02-05	3,105	3,165	3,105	3,120	282,100	1,560
2019-02-04	3,155	3,185	3,095	3,105	179,000	1,552.50
2019-02-01	3,145	3,175	3,130	3,135	139,700	1,567.50
2019-01-31	3,180	3,195	3,145	3,150	111,000	1,575
2019-01-30	3,185	3,200	3,160	3,165	155,000	1,582.50
2019-01-29	3,195	3,225	3,175	3,185	177,300	1,592.50
2019-01-28	3,195	3,245	3,175	3,220	114,800	1,610
2019-01-25	3,150	3,240	3,135	3,220	206,900	1,610
2019-01-24	3,140	3,190	3,125	3,145	184,600	1,572.50
2019-01-23	3,165	3,185	3,140	3,140	141,100	1,570
2019-01-22	3,230	3,260	3,200	3,200	99,700	1,600
2019-01-21	3,180	3,230	3,165	3,225	147,900	1,612.50
2019-01-18	3,180	3,255	3,145	3,150	275,200	1,575
2019-01-17	3,195	3,230	3,145	3,165	155,800	1,582.50
2019-01-16	3,170	3,190	3,130	3,150	178,100	1,575
2019-01-15	3,170	3,210	3,145	3,195	122,500	1,597.50
2019-01-11	3,260	3,260	3,205	3,225	148,500	1,612.50
2019-01-10	3,175	3,260	3,160	3,245	197,200	1,622.50
2019-01-09	3,245	3,275	3,220	3,225	201,800	1,612.50
2019-01-08	3,245	3,260	3,180	3,245	201,900	1,622.50
2019-01-07	3,200	3,265	3,170	3,240	285,300	1,620
2019-01-04	3,010	3,075	2,957	3,075	189,100	1,537.50

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