2264 森永乳業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,4605,4905,4405,46064,3002,730
2021-12-295,4905,5605,4605,50089,5002,750
2021-12-285,4005,4605,3705,46091,0002,730
2021-12-275,4005,4305,3205,360112,3002,680
2021-12-245,4705,4705,4005,440113,3002,720
2021-12-235,4905,5105,4205,45087,4002,725
2021-12-225,5005,5205,4605,49088,5002,745
2021-12-215,5105,5905,4805,520122,3002,760
2021-12-205,5105,5105,4305,430122,9002,715
2021-12-175,6105,6105,4905,510137,0002,755
2021-12-165,5505,6205,4805,610230,4002,805
2021-12-155,5105,5705,4805,520166,8002,760
2021-12-145,4905,6105,4805,610136,0002,805
2021-12-135,5705,6005,5105,52099,8002,760
2021-12-105,6505,6505,5105,530139,4002,765
2021-12-095,7505,7505,6305,660123,0002,830
2021-12-085,7805,7805,6605,700136,5002,850
2021-12-075,6405,7105,5905,700148,1002,850
2021-12-065,6505,6705,5705,590145,1002,795
2021-12-035,4805,6005,4205,580158,3002,790
2021-12-025,3605,5705,3505,490193,0002,745
2021-12-015,4705,5305,4105,430182,5002,715
2021-11-305,5905,6805,4405,440202,5002,720
2021-11-295,5805,6005,5205,530152,7002,765
2021-11-265,6305,6805,5505,660182,3002,830
2021-11-255,7205,7905,6705,670120,3002,835
2021-11-245,7605,8005,6805,730192,1002,865
2021-11-225,7805,7905,7105,770159,1002,885
2021-11-195,8605,9005,8105,860123,7002,930
2021-11-185,8905,9605,8605,900141,5002,950
2021-11-176,0106,0105,8305,860207,8002,930
2021-11-166,0406,0805,9206,010372,4003,005
2021-11-156,1506,1906,0206,050158,8003,025
2021-11-126,1006,2406,0306,070337,0003,035
2021-11-116,4606,4805,9206,130419,2003,065
2021-11-106,4506,4606,3606,390237,1003,195
2021-11-096,6106,6406,4606,460147,9003,230
2021-11-086,7606,7606,6506,66058,7003,330
2021-11-056,6906,7706,6906,76078,3003,380
2021-11-046,8706,8706,7106,750130,9003,375
2021-11-026,7706,7706,6506,67079,9003,335
2021-11-016,6906,7706,6706,77084,2003,385
2021-10-296,6306,6906,4706,680132,8003,340
2021-10-286,7406,7806,6906,690148,6003,345
2021-10-276,6306,7106,6106,64088,7003,320
2021-10-266,6406,6406,5806,60088,2003,300
2021-10-256,6606,6806,6206,63066,8003,315
2021-10-226,6406,7006,6206,67067,0003,335
2021-10-216,6906,7606,6506,73083,2003,365
2021-10-206,8906,8906,7206,75079,1003,375
2021-10-196,7506,8406,7406,82070,7003,410
2021-10-186,8306,8606,7106,80087,3003,400
2021-10-156,8506,9106,7906,880101,7003,440
2021-10-146,6806,8006,6506,780174,2003,390
2021-10-136,5206,6406,5006,620159,5003,310
2021-10-126,6006,6006,4606,49098,7003,245
2021-10-116,6006,6206,4506,620161,7003,310
2021-10-086,5806,6306,5206,620161,1003,310
2021-10-076,7306,7306,5406,560127,0003,280
2021-10-066,5706,6906,5206,630278,0003,315
2021-10-056,6606,6906,5906,610115,8003,305
2021-10-046,8606,8606,6806,73075,8003,365
2021-10-016,8806,9006,7806,820124,9003,410
2021-09-306,9707,1306,9707,000181,5003,500
2021-09-296,9006,9206,7706,900125,1003,450
2021-09-286,9706,9706,8906,960174,4003,480
2021-09-277,0807,1006,9806,980106,1003,490
2021-09-247,0307,0806,9807,070170,2003,535
2021-09-227,1207,1206,9306,960175,6003,480
2021-09-217,2107,2307,1507,16096,9003,580
2021-09-177,3107,3107,2107,260237,7003,630
2021-09-167,3707,3807,2707,340162,9003,670
2021-09-157,2607,2707,1707,230112,5003,615
2021-09-147,2907,3707,2507,340137,2003,670
2021-09-137,2207,2907,1607,290107,3003,645
2021-09-107,0807,3007,0807,280211,9003,640
2021-09-097,1607,1907,1207,140120,8003,570
2021-09-087,0507,0807,0007,070194,5003,535
2021-09-077,2007,2107,1007,130131,0003,565
2021-09-067,1207,1807,0707,15091,8003,575
2021-09-037,0107,1807,0007,120160,3003,560
2021-09-027,0007,1106,9907,070103,8003,535
2021-09-016,8607,0006,8306,97092,4003,485
2021-08-316,9807,0106,8906,940120,3003,470
2021-08-306,8106,9906,8106,990148,3003,495
2021-08-276,9006,9606,8606,880140,2003,440
2021-08-266,9606,9706,7906,820234,8003,410
2021-08-256,9807,0506,8606,860228,0003,430
2021-08-247,2007,2607,1007,130202,1003,565
2021-08-237,0607,1707,0507,130199,3003,565
2021-08-207,0007,0806,9807,060143,4003,530
2021-08-196,8906,9406,8306,900123,5003,450
2021-08-186,9407,0506,9006,970178,4003,485
2021-08-176,8706,9506,8106,920126,2003,460
2021-08-166,8306,9206,7706,870247,9003,435
2021-08-136,5806,8006,5106,770277,3003,385
2021-08-126,3806,7806,3506,670332,8003,335
2021-08-116,3006,3306,2706,320116,0003,160
2021-08-106,3206,3706,3006,320122,6003,160
2021-08-066,5106,5206,3006,300115,7003,150
2021-08-056,4706,5406,4506,530102,9003,265
2021-08-046,5006,5406,3906,430299,7003,215
2021-08-036,3806,3806,3006,33097,6003,165
2021-08-026,2406,3506,2306,340168,1003,170
2021-07-306,1006,1806,0406,140176,8003,070
2021-07-296,1906,2006,0506,060118,9003,030
2021-07-286,2206,2206,1506,16096,4003,080
2021-07-276,2206,2206,1306,160163,4003,080
2021-07-266,2906,3006,1606,160120,2003,080
2021-07-216,1206,2106,0806,190176,7003,095
2021-07-206,0506,1206,0406,110132,1003,055
2021-07-196,0006,1106,0006,050132,9003,025
2021-07-166,0706,1506,0406,040128,3003,020
2021-07-156,2406,3106,0806,100157,4003,050
2021-07-146,0906,3306,0906,290308,0003,145
2021-07-136,1106,1806,0906,140214,0003,070
2021-07-125,8805,9905,8605,980231,5002,990
2021-07-095,6905,7505,6205,730193,0002,865
2021-07-085,7505,8105,7105,710118,3002,855
2021-07-075,6805,8005,6705,750140,4002,875
2021-07-065,7705,8205,7505,76057,7002,880
2021-07-055,7405,8405,7305,780108,3002,890
2021-07-025,7905,8205,7405,760125,1002,880
2021-07-015,7905,8105,7005,720126,5002,860
2021-06-305,9205,9205,7805,790182,6002,895
2021-06-295,9105,9305,8605,88092,2002,940
2021-06-285,9205,9405,8805,91094,4002,955
2021-06-255,8805,9505,8605,900157,2002,950
2021-06-245,8105,9005,7905,870102,6002,935
2021-06-235,8505,9005,8405,870126,0002,935
2021-06-225,8805,9005,8405,870125,2002,935
2021-06-215,7505,8105,7205,780137,5002,890
2021-06-185,8905,8905,7905,850179,1002,925
2021-06-175,9105,9505,8505,870129,1002,935
2021-06-165,8505,9405,8505,910134,8002,955
2021-06-155,8405,9105,7805,910159,5002,955
2021-06-145,7905,9505,7505,860232,2002,930
2021-06-115,6905,7805,6505,730184,9002,865
2021-06-105,8005,8605,7005,710189,8002,855
2021-06-095,7105,7705,7005,730120,4002,865
2021-06-085,6805,7705,6605,740121,4002,870
2021-06-075,7905,7905,7005,720111,7002,860
2021-06-045,7405,7705,6805,740170,0002,870
2021-06-035,6205,7405,5805,700296,1002,850
2021-06-025,6005,6005,4305,450338,6002,725
2021-06-015,6905,7005,5105,590199,9002,795
2021-05-315,7405,7505,6505,660177,4002,830
2021-05-285,7305,7805,6905,720191,2002,860
2021-05-275,7005,7705,6605,700269,4002,850
2021-05-265,8405,8405,6705,710230,6002,855
2021-05-255,9505,9505,8005,840210,3002,920
2021-05-245,9305,9905,8205,970204,0002,985
2021-05-215,9005,9505,8405,940197,4002,970
2021-05-206,0006,0205,8805,970201,1002,985
2021-05-196,0206,0605,9506,030215,7003,015
2021-05-186,2006,2006,0806,110180,4003,055
2021-05-176,3906,3906,1306,200249,8003,100
2021-05-146,1906,4406,1306,430351,2003,215
2021-05-136,0406,3306,0306,160390,8003,080
2021-05-126,3106,3706,0506,070265,1003,035
2021-05-116,3006,3406,2006,300450,5003,150
2021-05-106,2006,3306,1306,280429,1003,140
2021-05-075,9406,0905,9406,030183,5003,015
2021-05-065,9706,0005,8805,900261,5002,950
2021-04-305,8106,0605,7905,980410,0002,990
2021-04-285,6705,7005,6305,64092,6002,820
2021-04-275,7305,8005,6705,680228,4002,840
2021-04-265,9205,9305,7205,730183,8002,865
2021-04-235,9005,9605,8805,880125,6002,940
2021-04-225,8105,9805,8105,940157,9002,970
2021-04-215,8005,9005,7505,870160,7002,935
2021-04-205,7605,8705,7105,830145,6002,915
2021-04-195,8605,8805,8005,800115,2002,900
2021-04-165,8705,9005,8305,860103,0002,930
2021-04-155,9105,9905,8505,870146,6002,935
2021-04-145,8905,9305,8405,920193,8002,960
2021-04-135,9105,9405,8205,830220,7002,915
2021-04-125,6605,8705,6205,830223,4002,915
2021-04-095,5905,7005,5805,660152,4002,830
2021-04-085,6905,6905,6005,620113,5002,810
2021-04-075,6705,7505,6405,730105,8002,865
2021-04-065,7105,7305,6405,660116,5002,830
2021-04-055,7505,8305,7205,740135,2002,870
2021-04-025,6805,7405,6505,720214,3002,860
2021-04-015,7805,8205,5905,620303,8002,810
2021-03-315,8505,9905,8105,820319,4002,910
2021-03-306,0306,0505,9105,950293,2002,975
2021-03-296,2206,2706,0506,120596,7003,060
2021-03-265,9906,0705,9506,040413,5003,020
2021-03-255,8905,9305,7805,880289,9002,940
2021-03-245,8205,8605,7305,790442,1002,895
2021-03-235,6705,8105,6205,700264,4002,850
2021-03-225,3905,5805,3805,570262,1002,785
2021-03-195,3405,4205,3205,400180,1002,700
2021-03-185,3405,4105,3005,370240,6002,685
2021-03-175,4705,4705,2905,330468,6002,665
2021-03-165,3205,3405,2605,270198,5002,635
2021-03-155,2005,3105,1905,310251,7002,655
2021-03-125,2005,2205,1305,180277,2002,590
2021-03-115,0705,1705,0305,170315,1002,585
2021-03-104,9355,0204,9055,020328,4002,510
2021-03-094,9654,9704,8954,955222,8002,477.50
2021-03-084,9704,9854,8954,915171,3002,457.50
2021-03-054,8604,9004,8004,900189,9002,450
2021-03-044,7804,8454,7604,840157,5002,420
2021-03-034,9004,9004,8004,830160,5002,415
2021-03-024,9304,9754,8404,875211,6002,437.50
2021-03-014,8854,9804,8854,980230,6002,490
2021-02-264,9554,9554,8504,850249,0002,425
2021-02-254,9304,9954,9204,985260,3002,492.50
2021-02-244,9004,9504,8804,920444,7002,460
2021-02-224,8204,8504,7954,830216,9002,415
2021-02-194,9004,9004,8554,875219,9002,437.50
2021-02-184,8754,9454,8554,875237,7002,437.50
2021-02-174,9554,9654,8904,890261,5002,445
2021-02-165,0105,0204,9604,990168,8002,495
2021-02-155,0305,0504,9905,020159,6002,510
2021-02-125,1105,1305,0505,050181,2002,525
2021-02-105,0405,1105,0005,080223,9002,540
2021-02-095,1205,1205,0305,070162,3002,535
2021-02-085,0905,1405,0505,100259,0002,550
2021-02-055,0705,0905,0005,010199,8002,505
2021-02-045,1005,1305,0405,10099,5002,550
2021-02-035,0305,1705,0305,130139,2002,565
2021-02-025,0605,0605,0005,03072,3002,515
2021-02-015,1805,1805,0105,030149,4002,515
2021-01-295,2305,3105,2105,220156,1002,610
2021-01-285,2405,2505,1905,220118,1002,610
2021-01-275,2205,2505,1805,210128,2002,605
2021-01-265,1905,2205,1405,200145,6002,600
2021-01-255,1205,1805,1105,140108,2002,570
2021-01-225,1505,1505,0705,120170,3002,560
2021-01-215,0905,2105,0705,110233,9002,555
2021-01-205,1205,1205,0405,040124,6002,520
2021-01-195,0605,1905,0205,080263,1002,540
2021-01-184,8955,0404,8705,010217,6002,505
2021-01-154,9554,9554,8554,870196,3002,435
2021-01-145,0005,0304,9554,980181,1002,490
2021-01-134,9955,0504,9805,040115,0002,520
2021-01-125,1005,1005,0005,010121,1002,505
2021-01-085,0905,1405,0505,080129,5002,540
2021-01-075,0505,1005,0305,100110,3002,550
2021-01-065,0305,0604,9955,00079,3002,500
2021-01-055,0405,0805,0005,070101,1002,535
2021-01-045,1005,1005,0305,090102,4002,545

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