2264 森永乳業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,1005,1305,0205,080113,9002,540
2020-12-295,0905,1105,0305,100112,1002,550
2020-12-285,1105,1705,0705,10098,5002,550
2020-12-255,1505,1805,0905,10082,9002,550
2020-12-245,0805,1505,0305,140198,5002,570
2020-12-234,9755,0504,9655,030129,2002,515
2020-12-224,9804,9904,9204,93081,1002,465
2020-12-215,0605,0704,9754,99598,2002,497.50
2020-12-185,0605,0705,0105,05083,7002,525
2020-12-174,9955,0804,9955,05099,6002,525
2020-12-164,9705,0304,9504,995107,1002,497.50
2020-12-155,0905,0904,9804,995107,1002,497.50
2020-12-145,0005,1004,9905,03089,6002,515
2020-12-115,0605,0704,9755,050122,6002,525
2020-12-105,0105,0805,0005,060132,0002,530
2020-12-095,0105,0304,9555,000141,9002,500
2020-12-085,0205,0604,9754,990184,6002,495
2020-12-075,0005,0204,9654,965132,2002,482.50
2020-12-044,9705,0104,9354,955119,6002,477.50
2020-12-034,9304,9654,8854,950248,7002,475
2020-12-025,0405,0604,9404,955317,5002,477.50
2020-12-015,1105,1204,9755,000281,0002,500
2020-11-305,3005,3404,9855,070562,7002,535
2020-11-275,2805,3605,2105,220761,2002,610
2020-11-265,3005,3205,2205,290187,0002,645
2020-11-255,3505,3605,2405,270160,5002,635
2020-11-245,2505,3405,2505,290221,4002,645
2020-11-205,2405,2805,1505,180143,3002,590
2020-11-195,1205,2105,0705,200208,4002,600
2020-11-185,1405,2005,1105,110154,9002,555
2020-11-175,1205,1304,9955,070226,6002,535
2020-11-165,1605,2305,1305,180201,7002,590
2020-11-135,0705,1605,0605,100238,8002,550
2020-11-125,1105,1905,0605,080244,3002,540
2020-11-114,9205,0704,8205,070463,4002,535
2020-11-105,1505,1604,8604,890504,8002,445
2020-11-095,3605,3705,2605,350129,3002,675
2020-11-065,3205,3805,2605,290171,9002,645
2020-11-055,2405,2805,2205,270123,1002,635
2020-11-045,1605,2105,1105,210158,5002,605
2020-11-025,0605,1805,0605,110119,1002,555
2020-10-305,0505,0705,0005,030127,9002,515
2020-10-295,0705,1605,0305,080125,1002,540
2020-10-284,9705,0804,9655,07098,0002,535
2020-10-274,9804,9804,9154,975102,8002,487.50
2020-10-264,9354,9804,9304,980109,9002,490
2020-10-234,9804,9854,9254,945106,3002,472.50
2020-10-225,0805,0804,9755,03091,8002,515
2020-10-215,1005,1105,0305,100120,7002,550
2020-10-205,2005,2305,0805,120100,7002,560
2020-10-195,1405,2005,0605,180212,9002,590
2020-10-165,2605,2805,1005,150128,0002,575
2020-10-155,3205,3405,2205,250101,2002,625
2020-10-145,4405,4505,3205,360146,9002,680
2020-10-135,4705,4705,3805,42086,7002,710
2020-10-125,4105,4505,3505,440129,1002,720
2020-10-095,4305,4705,3505,450116,1002,725
2020-10-085,4005,4305,3505,430179,3002,715
2020-10-075,4605,4805,4105,430150,6002,715
2020-10-065,5305,5805,4705,490159,3002,745
2020-10-055,4705,5605,4605,560128,6002,780
2020-10-025,5505,5505,4305,460245,1002,730
2020-09-305,6505,6805,5405,540194,9002,770
2020-09-295,7505,7505,5905,720184,8002,860
2020-09-285,6305,7405,6205,720261,2002,860
2020-09-255,5305,6305,5205,590258,6002,795
2020-09-245,4405,5305,4205,490282,8002,745
2020-09-235,4005,4405,3505,420159,3002,710
2020-09-185,3405,3605,2905,320206,3002,660
2020-09-175,3605,4005,3205,350138,7002,675
2020-09-165,2705,3905,2505,350133,2002,675
2020-09-155,2005,2505,1905,23080,5002,615
2020-09-145,2005,2605,1705,25092,2002,625
2020-09-115,1705,2405,1005,200140,8002,600
2020-09-105,0805,1505,0605,120103,9002,560
2020-09-094,9505,0604,9305,030179,8002,515
2020-09-085,0305,0404,9555,030140,0002,515
2020-09-075,1105,1205,0205,02096,4002,510
2020-09-045,1305,1805,1005,120110,1002,560
2020-09-035,2705,2705,1805,20076,3002,600
2020-09-025,1705,2305,1505,220105,1002,610
2020-09-015,1605,1605,0905,13082,8002,565
2020-08-315,1605,2105,1105,150122,3002,575
2020-08-285,1505,2305,0705,130135,7002,565
2020-08-275,1805,2005,1405,19087,6002,595
2020-08-265,2705,2705,1305,190101,2002,595
2020-08-255,1805,2805,1805,250204,5002,625
2020-08-245,1705,2605,1505,180171,1002,590
2020-08-215,1905,2005,0605,11097,8002,555
2020-08-205,1805,2005,1405,170179,3002,585
2020-08-195,1005,1405,0405,100202,9002,550
2020-08-185,0505,1305,0205,120196,7002,560
2020-08-175,0605,1204,9904,995149,2002,497.50
2020-08-144,9805,0304,9305,000185,0002,500
2020-08-134,9355,0804,8804,980457,4002,490
2020-08-124,9204,9604,8604,890292,9002,445
2020-08-114,9154,9404,8404,905199,9002,452.50
2020-08-074,9905,0004,9004,920164,8002,460
2020-08-064,9504,9754,9004,940124,9002,470
2020-08-055,0105,0104,9404,970173,6002,485
2020-08-045,0005,0604,9955,030134,7002,515
2020-08-034,9505,0004,9354,990171,7002,495
2020-07-314,8754,9654,8654,920291,3002,460
2020-07-304,8904,9454,8654,895120,8002,447.50
2020-07-294,8854,9304,8654,890123,1002,445
2020-07-284,8804,8954,8354,850144,0002,425
2020-07-274,7604,8354,7404,835169,7002,417.50
2020-07-224,8054,8404,7654,810138,4002,405
2020-07-214,8704,8804,7654,805168,0002,402.50
2020-07-204,8054,8904,8004,870186,7002,435
2020-07-174,7854,8104,7354,795147,6002,397.50
2020-07-164,8954,9004,7504,750168,1002,375
2020-07-154,8304,8904,7704,885235,1002,442.50
2020-07-144,8704,9054,7654,810184,1002,405
2020-07-134,8254,9454,7804,915280,1002,457.50
2020-07-104,7504,7754,7054,725163,5002,362.50
2020-07-094,7604,7954,7454,755138,2002,377.50
2020-07-084,8154,8854,7704,770216,9002,385
2020-07-074,7654,8104,7154,785203,0002,392.50
2020-07-064,7804,8554,7604,785154,7002,392.50
2020-07-034,6854,7604,6454,750158,2002,375
2020-07-024,7104,7304,6604,675171,4002,337.50
2020-07-014,7604,7604,6754,680197,1002,340
2020-06-304,8004,8504,7104,790264,9002,395
2020-06-294,6304,7854,6254,770177,6002,385
2020-06-264,7304,7304,6704,700121,4002,350
2020-06-254,6854,7204,6354,685258,1002,342.50
2020-06-244,8354,8354,6804,700273,2002,350
2020-06-234,9004,9004,8054,850144,8002,425
2020-06-224,7804,9454,7804,895345,2002,447.50
2020-06-194,8004,8004,7104,750258,2002,375
2020-06-184,7104,8654,6904,830327,6002,415
2020-06-174,6604,7004,6304,660159,5002,330
2020-06-164,6854,6854,5754,645185,7002,322.50
2020-06-154,5654,7354,5654,630395,6002,315
2020-06-124,4754,5854,4404,550413,5002,275
2020-06-114,5004,5904,4904,530345,9002,265
2020-06-104,4354,4854,4154,470210,5002,235
2020-06-094,3504,4404,3204,435190,7002,217.50
2020-06-084,3954,3954,2704,315192,6002,157.50
2020-06-054,4504,4654,3554,355186,4002,177.50
2020-06-044,4304,5104,4254,495193,1002,247.50
2020-06-034,5504,5504,4454,470196,3002,235
2020-06-024,5954,5954,5054,550154,7002,275
2020-06-014,5404,5554,4754,525180,7002,262.50
2020-05-294,4354,5704,4254,530311,4002,265
2020-05-284,4354,4354,3654,405195,8002,202.50
2020-05-274,3504,4104,3104,410232,9002,205
2020-05-264,4004,4454,3554,445253,1002,222.50
2020-05-254,4104,4654,3704,465146,4002,232.50
2020-05-224,4354,4504,3504,350152,1002,175
2020-05-214,3704,4104,3354,405261,1002,202.50
2020-05-204,4504,5354,4204,440267,1002,220
2020-05-194,5804,5804,3854,515321,3002,257.50
2020-05-184,5704,6654,5254,600375,9002,300
2020-05-154,5954,7404,4804,520577,6002,260
2020-05-144,3354,6254,2404,605680,5002,302.50
2020-05-134,1704,2854,1604,285270,7002,142.50
2020-05-124,1154,2104,1154,185272,2002,092.50
2020-05-114,1654,1704,0854,100279,1002,050
2020-05-084,1854,1854,1254,155266,2002,077.50
2020-05-074,0554,1604,0354,145203,0002,072.50
2020-05-014,1654,1754,0904,115325,0002,057.50
2020-04-304,3004,3304,1754,180264,9002,090
2020-04-284,2254,2704,1804,245180,5002,122.50
2020-04-274,2754,2854,1854,195162,5002,097.50
2020-04-244,2204,2504,1854,220171,7002,110
2020-04-234,2354,3104,2154,225205,9002,112.50
2020-04-224,2904,3104,2004,260318,4002,130
2020-04-214,2954,4004,2754,295372,4002,147.50
2020-04-204,2654,3204,2604,300200,6002,150
2020-04-174,3754,3854,2504,320171,3002,160
2020-04-164,2804,3704,2504,370219,9002,185
2020-04-154,2604,2854,1904,260236,8002,130
2020-04-144,2754,3504,1954,225314,8002,112.50
2020-04-134,1104,2304,0904,210261,9002,105
2020-04-104,0554,1003,9954,095183,2002,047.50
2020-04-094,2104,2303,9954,075292,6002,037.50
2020-04-084,1654,1954,0604,140248,2002,070
2020-04-074,0404,1403,9654,115280,1002,057.50
2020-04-063,9504,0903,8504,050211,4002,025
2020-04-034,0504,1603,9203,970239,4001,985
2020-04-024,0854,1854,0204,055182,2002,027.50
2020-04-014,1304,2804,0904,115322,7002,057.50
2020-03-314,2354,2854,1054,180518,0002,090
2020-03-303,9704,1803,8704,180438,4002,090
2020-03-273,9304,0353,8854,035500,1002,017.50
2020-03-263,6653,8803,6053,815392,7001,907.50
2020-03-253,6353,6603,5103,645412,4001,822.50
2020-03-243,5103,6203,4303,495313,3001,747.50
2020-03-233,4403,5203,2653,440519,3001,720
2020-03-193,5553,5803,3603,510510,9001,755
2020-03-183,6003,6353,4503,470491,4001,735
2020-03-173,3003,5803,2153,555398,0001,777.50
2020-03-163,4503,5353,3453,350286,1001,675
2020-03-133,5003,5353,2953,400474,3001,700
2020-03-123,7253,7503,5853,640371,8001,820
2020-03-113,6753,8153,6703,750432,4001,875
2020-03-103,5903,7203,5003,680443,8001,840
2020-03-093,7603,7803,5803,620297,9001,810
2020-03-063,8453,8753,7903,830276,4001,915
2020-03-053,8703,9553,8103,875330,7001,937.50
2020-03-043,7853,8353,7603,805200,6001,902.50
2020-03-033,9353,9503,7953,800285,1001,900
2020-03-023,7603,8853,7503,860291,2001,930
2020-02-283,8003,8353,7253,830311,8001,915
2020-02-273,8503,9003,8153,885401,3001,942.50
2020-02-263,8353,8553,7953,835209,9001,917.50
2020-02-253,9403,9403,8453,860210,1001,930
2020-02-214,0454,0454,0054,020162,5002,010
2020-02-204,1304,1404,0654,070115,3002,035
2020-02-194,1304,1504,1104,120161,7002,060
2020-02-184,1754,1804,1254,135149,4002,067.50
2020-02-174,2404,2404,1654,175125,3002,087.50
2020-02-144,3304,3554,2354,255177,9002,127.50
2020-02-134,3254,3404,2504,310248,6002,155
2020-02-124,5304,5754,3654,390327,9002,195
2020-02-104,5504,5854,5004,515314,5002,257.50
2020-02-074,5254,6054,5104,530437,3002,265
2020-02-064,3404,5504,3054,470866,5002,235
2020-02-054,2004,2804,2004,270279,0002,135
2020-02-044,1854,2204,1704,195256,3002,097.50
2020-02-034,1304,2404,1204,190238,7002,095
2020-01-314,1954,2354,1704,195196,4002,097.50
2020-01-304,1654,1904,1454,170157,9002,085
2020-01-294,1404,1854,1154,180208,8002,090
2020-01-284,2104,2104,1404,175254,1002,087.50
2020-01-274,2804,2804,2354,260141,6002,130
2020-01-244,3254,3404,2954,310179,9002,155
2020-01-234,3454,3604,3004,355159,4002,177.50
2020-01-224,2904,3654,2904,360168,2002,180
2020-01-214,2754,3004,2604,295150,7002,147.50
2020-01-204,2854,3154,2804,30577,2002,152.50
2020-01-174,3554,3554,2804,29592,0002,147.50
2020-01-164,3554,3604,3054,335115,8002,167.50
2020-01-154,3454,3554,2904,310194,7002,155
2020-01-144,3704,3854,2954,325200,6002,162.50
2020-01-104,3604,3804,3354,380139,5002,190
2020-01-094,4154,4154,3504,38093,1002,190
2020-01-084,3654,3804,2854,345155,5002,172.50
2020-01-074,3404,4154,3304,415135,7002,207.50
2020-01-064,3854,4204,3254,325225,3002,162.50

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