森永乳業(2264)の株価時系列情報
森永乳業(2264)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 450 | 450 | 440 | 441 | 314,000 |
| 1983/12/27 | 450 | 453 | 447 | 450 | 186,000 |
| 1983/12/26 | 447 | 448 | 441 | 445 | 394,000 |
| 1983/12/24 | 442 | 448 | 440 | 442 | 151,000 |
| 1983/12/23 | 450 | 450 | 443 | 444 | 452,000 |
| 1983/12/22 | 451 | 459 | 448 | 448 | 263,000 |
| 1983/12/21 | 447 | 450 | 445 | 450 | 294,000 |
| 1983/12/20 | 445 | 448 | 440 | 446 | 136,000 |
| 1983/12/19 | 431 | 440 | 430 | 440 | 157,000 |
| 1983/12/17 | 437 | 440 | 435 | 440 | 176,000 |
| 1983/12/16 | 439 | 445 | 437 | 439 | 205,000 |
| 1983/12/15 | 445 | 450 | 445 | 446 | 176,000 |
| 1983/12/14 | 428 | 440 | 428 | 440 | 236,000 |
| 1983/12/13 | 446 | 447 | 425 | 427 | 563,000 |
| 1983/12/12 | 450 | 450 | 446 | 447 | 121,000 |
| 1983/12/09 | 447 | 453 | 445 | 450 | 258,000 |
| 1983/12/08 | 450 | 450 | 448 | 450 | 110,000 |
| 1983/12/07 | 450 | 453 | 445 | 447 | 240,000 |
| 1983/12/06 | 460 | 460 | 445 | 447 | 248,000 |
| 1983/12/05 | 455 | 465 | 454 | 455 | 127,000 |
| 1983/12/03 | 451 | 455 | 451 | 452 | 190,000 |
| 1983/12/02 | 460 | 463 | 455 | 455 | 263,000 |
| 1983/12/01 | 467 | 467 | 456 | 457 | 165,000 |
| 1983/11/30 | 458 | 467 | 452 | 467 | 147,000 |
| 1983/11/29 | 453 | 457 | 451 | 457 | 82,000 |
| 1983/11/28 | 467 | 467 | 452 | 452 | 140,000 |
| 1983/11/26 | 458 | 468 | 458 | 465 | 119,000 |
| 1983/11/25 | 463 | 468 | 451 | 456 | 245,000 |
| 1983/11/24 | 468 | 471 | 465 | 468 | 232,000 |
| 1983/11/22 | 468 | 470 | 458 | 458 | 245,000 |
| 1983/11/21 | 465 | 472 | 465 | 468 | 160,000 |
| 1983/11/19 | 469 | 469 | 465 | 465 | 94,000 |
| 1983/11/18 | 467 | 469 | 464 | 465 | 202,000 |
| 1983/11/17 | 471 | 474 | 465 | 470 | 162,000 |
| 1983/11/16 | 462 | 477 | 462 | 471 | 354,000 |
| 1983/11/15 | 461 | 468 | 461 | 462 | 222,000 |
| 1983/11/14 | 460 | 465 | 460 | 461 | 162,000 |
| 1983/11/11 | 460 | 467 | 459 | 461 | 312,000 |
| 1983/11/10 | 467 | 467 | 462 | 465 | 183,000 |
| 1983/11/09 | 469 | 470 | 466 | 466 | 158,000 |
| 1983/11/08 | 471 | 471 | 466 | 467 | 109,000 |
| 1983/11/07 | 471 | 472 | 465 | 466 | 176,000 |
| 1983/11/05 | 469 | 470 | 467 | 468 | 135,000 |
| 1983/11/04 | 473 | 473 | 468 | 468 | 269,000 |
| 1983/11/02 | 478 | 481 | 471 | 473 | 428,000 |
| 1983/11/01 | 475 | 485 | 473 | 473 | 317,000 |
| 1983/10/31 | 485 | 485 | 473 | 473 | 304,000 |
| 1983/10/29 | 492 | 494 | 481 | 484 | 823,000 |
| 1983/10/28 | 481 | 498 | 480 | 490 | 2,668,001 |
| 1983/10/27 | 489 | 494 | 480 | 480 | 1,782,001 |
| 1983/10/26 | 470 | 492 | 468 | 487 | 1,217,000 |
| 1983/10/25 | 469 | 473 | 467 | 467 | 211,000 |
| 1983/10/24 | 478 | 478 | 466 | 469 | 140,000 |
| 1983/10/22 | 482 | 482 | 472 | 479 | 313,000 |
| 1983/10/21 | 485 | 485 | 476 | 483 | 424,000 |
| 1983/10/20 | 468 | 488 | 468 | 485 | 824,000 |
| 1983/10/19 | 465 | 473 | 463 | 463 | 224,000 |
| 1983/10/18 | 474 | 474 | 462 | 462 | 335,000 |
| 1983/10/17 | 475 | 475 | 461 | 461 | 198,000 |
| 1983/10/15 | 470 | 470 | 460 | 465 | 179,000 |
| 1983/10/14 | 476 | 480 | 461 | 465 | 449,000 |
| 1983/10/13 | 484 | 484 | 470 | 470 | 386,000 |
| 1983/10/12 | 468 | 484 | 468 | 484 | 342,000 |
| 1983/10/11 | 480 | 482 | 465 | 468 | 337,000 |
| 1983/10/07 | 470 | 480 | 466 | 480 | 405,000 |
| 1983/10/06 | 479 | 480 | 472 | 472 | 432,000 |
| 1983/10/05 | 474 | 478 | 469 | 469 | 376,000 |
| 1983/10/04 | 485 | 485 | 471 | 473 | 430,000 |
| 1983/10/03 | 494 | 498 | 481 | 481 | 1,388,001 |
| 1983/10/01 | 480 | 491 | 475 | 491 | 1,549,001 |
| 1983/09/30 | 469 | 486 | 455 | 460 | 1,559,001 |
| 1983/09/29 | 471 | 473 | 457 | 460 | 413,000 |
| 1983/09/28 | 445 | 479 | 445 | 471 | 978,000 |
| 1983/09/27 | 448 | 448 | 441 | 443 | 720,000 |
| 1983/09/26 | 459 | 459 | 451 | 451 | 584,000 |
| 1983/09/24 | 458 | 460 | 455 | 458 | 119,000 |
| 1983/09/22 | 457 | 459 | 451 | 453 | 310,000 |
| 1983/09/21 | 473 | 473 | 460 | 460 | 264,000 |
| 1983/09/20 | 456 | 468 | 456 | 468 | 487,000 |
| 1983/09/19 | 450 | 460 | 450 | 456 | 178,000 |
| 1983/09/17 | 450 | 455 | 450 | 450 | 342,000 |
| 1983/09/16 | 463 | 465 | 455 | 455 | 186,000 |
| 1983/09/14 | 468 | 469 | 462 | 462 | 350,000 |
| 1983/09/13 | 470 | 474 | 464 | 469 | 516,000 |
| 1983/09/12 | 486 | 489 | 470 | 470 | 572,000 |
| 1983/09/09 | 490 | 497 | 478 | 481 | 1,058,000 |
| 1983/09/08 | 485 | 505 | 480 | 486 | 4,333,002 |
| 1983/09/07 | 499 | 504 | 473 | 473 | 4,548,002 |
| 1983/09/06 | 476 | 509 | 473 | 505 | 13,158,005 |
| 1983/09/05 | 450 | 472 | 448 | 462 | 2,789,001 |
| 1983/09/03 | 437 | 439 | 435 | 435 | 475,000 |
| 1983/09/02 | 441 | 444 | 438 | 438 | 427,000 |
| 1983/09/01 | 443 | 448 | 440 | 445 | 299,000 |
| 1983/08/31 | 438 | 448 | 438 | 448 | 223,000 |
| 1983/08/30 | 441 | 444 | 438 | 438 | 178,000 |
| 1983/08/29 | 442 | 445 | 440 | 441 | 121,000 |
| 1983/08/27 | 436 | 440 | 436 | 437 | 200,000 |
| 1983/08/26 | 445 | 445 | 437 | 437 | 421,000 |
| 1983/08/25 | 449 | 454 | 441 | 441 | 495,000 |
| 1983/08/24 | 445 | 460 | 445 | 448 | 409,000 |
| 1983/08/23 | 441 | 448 | 441 | 448 | 283,000 |
| 1983/08/22 | 442 | 448 | 441 | 441 | 184,000 |
| 1983/08/20 | 442 | 446 | 439 | 439 | 231,000 |
| 1983/08/19 | 455 | 455 | 442 | 442 | 311,000 |
| 1983/08/18 | 451 | 455 | 446 | 451 | 216,000 |
| 1983/08/17 | 453 | 460 | 445 | 450 | 268,000 |
| 1983/08/16 | 463 | 463 | 454 | 454 | 429,000 |
| 1983/08/15 | 463 | 471 | 458 | 462 | 1,615,001 |
| 1983/08/12 | 463 | 465 | 457 | 460 | 680,000 |
| 1983/08/11 | 460 | 465 | 451 | 458 | 987,000 |
| 1983/08/10 | 455 | 455 | 450 | 454 | 343,000 |
| 1983/08/09 | 449 | 459 | 444 | 445 | 465,000 |
| 1983/08/08 | 445 | 452 | 444 | 444 | 237,000 |
| 1983/08/06 | 439 | 448 | 439 | 448 | 154,000 |
| 1983/08/05 | 440 | 448 | 437 | 440 | 259,000 |
| 1983/08/04 | 437 | 440 | 436 | 436 | 171,000 |
| 1983/08/03 | 436 | 441 | 436 | 436 | 168,000 |
| 1983/08/02 | 441 | 441 | 436 | 436 | 276,000 |
| 1983/08/01 | 441 | 441 | 436 | 437 | 284,000 |
| 1983/07/30 | 440 | 444 | 435 | 436 | 176,000 |
| 1983/07/29 | 438 | 451 | 435 | 440 | 417,000 |
| 1983/07/28 | 432 | 435 | 431 | 433 | 386,000 |
| 1983/07/27 | 437 | 440 | 432 | 432 | 436,000 |
| 1983/07/26 | 440 | 440 | 435 | 435 | 390,000 |
| 1983/07/25 | 443 | 443 | 438 | 440 | 155,000 |
| 1983/07/23 | 441 | 445 | 438 | 438 | 192,000 |
| 1983/07/22 | 438 | 445 | 438 | 441 | 245,000 |
| 1983/07/21 | 446 | 446 | 434 | 437 | 695,000 |
| 1983/07/20 | 448 | 450 | 441 | 441 | 412,000 |
| 1983/07/19 | 445 | 448 | 442 | 443 | 311,000 |
| 1983/07/18 | 454 | 457 | 441 | 441 | 270,000 |
| 1983/07/15 | 450 | 453 | 446 | 450 | 388,000 |
| 1983/07/14 | 459 | 460 | 446 | 448 | 533,000 |
| 1983/07/13 | 465 | 467 | 452 | 454 | 818,000 |
| 1983/07/12 | 479 | 480 | 458 | 462 | 2,124,001 |
| 1983/07/11 | 468 | 478 | 465 | 478 | 2,941,001 |
| 1983/07/09 | 462 | 472 | 460 | 465 | 1,998,001 |
| 1983/07/08 | 447 | 465 | 445 | 461 | 927,000 |
| 1983/07/07 | 453 | 454 | 443 | 449 | 1,380,001 |
| 1983/07/06 | 450 | 459 | 450 | 451 | 640,000 |
| 1983/07/05 | 465 | 465 | 450 | 450 | 537,000 |
| 1983/07/04 | 465 | 465 | 460 | 463 | 668,000 |
| 1983/07/02 | 460 | 465 | 457 | 465 | 808,000 |
| 1983/07/01 | 466 | 468 | 455 | 455 | 1,297,000 |
| 1983/06/30 | 450 | 465 | 450 | 461 | 1,134,000 |
| 1983/06/29 | 458 | 458 | 450 | 453 | 457,000 |
| 1983/06/28 | 437 | 462 | 437 | 460 | 2,187,001 |
| 1983/06/27 | 440 | 440 | 436 | 437 | 409,000 |
| 1983/06/25 | 452 | 454 | 435 | 435 | 700,000 |
| 1983/06/24 | 438 | 455 | 438 | 447 | 933,000 |
| 1983/06/23 | 430 | 438 | 428 | 433 | 622,000 |
| 1983/06/22 | 430 | 435 | 427 | 428 | 324,000 |
| 1983/06/21 | 433 | 439 | 431 | 431 | 330,000 |
| 1983/06/20 | 430 | 435 | 425 | 434 | 415,000 |
| 1983/06/17 | 425 | 428 | 425 | 426 | 253,000 |
| 1983/06/16 | 430 | 433 | 425 | 428 | 198,000 |
| 1983/06/15 | 433 | 433 | 429 | 430 | 238,000 |
| 1983/06/14 | 432 | 433 | 429 | 429 | 230,000 |
| 1983/06/13 | 427 | 434 | 426 | 433 | 154,000 |
| 1983/06/11 | 425 | 435 | 425 | 425 | 171,000 |
| 1983/06/10 | 426 | 430 | 424 | 424 | 219,000 |
| 1983/06/09 | 430 | 435 | 430 | 431 | 392,000 |
| 1983/06/08 | 421 | 436 | 421 | 428 | 469,000 |
| 1983/06/07 | 430 | 430 | 421 | 421 | 668,000 |
| 1983/06/06 | 435 | 438 | 430 | 430 | 313,000 |
| 1983/06/04 | 437 | 438 | 434 | 436 | 268,000 |
| 1983/06/03 | 440 | 442 | 433 | 437 | 331,000 |
| 1983/06/02 | 439 | 448 | 439 | 443 | 557,000 |
| 1983/06/01 | 432 | 440 | 431 | 434 | 675,000 |
| 1983/05/31 | 433 | 437 | 433 | 433 | 196,000 |
| 1983/05/30 | 434 | 437 | 432 | 433 | 203,000 |
| 1983/05/28 | 432 | 433 | 430 | 430 | 195,000 |
| 1983/05/27 | 435 | 439 | 431 | 432 | 477,000 |
| 1983/05/26 | 432 | 440 | 432 | 434 | 376,000 |
| 1983/05/25 | 435 | 440 | 432 | 432 | 386,000 |
| 1983/05/24 | 435 | 435 | 430 | 432 | 266,000 |
| 1983/05/23 | 440 | 440 | 435 | 435 | 121,000 |
| 1983/05/20 | 438 | 442 | 435 | 438 | 249,000 |
| 1983/05/19 | 445 | 445 | 438 | 438 | 155,000 |
| 1983/05/18 | 445 | 445 | 439 | 442 | 235,000 |
| 1983/05/17 | 444 | 448 | 438 | 439 | 349,000 |
| 1983/05/16 | 450 | 453 | 443 | 449 | 237,000 |
| 1983/05/14 | 449 | 454 | 445 | 454 | 269,000 |
| 1983/05/13 | 450 | 455 | 445 | 445 | 641,000 |
| 1983/05/12 | 445 | 445 | 441 | 445 | 201,000 |
| 1983/05/11 | 452 | 452 | 441 | 441 | 212,000 |
| 1983/05/10 | 437 | 452 | 437 | 452 | 267,000 |
| 1983/05/09 | 441 | 447 | 438 | 440 | 194,000 |
| 1983/05/07 | 438 | 440 | 437 | 438 | 149,000 |
| 1983/05/06 | 439 | 440 | 438 | 438 | 197,000 |
| 1983/05/04 | 440 | 445 | 438 | 440 | 260,000 |
| 1983/05/02 | 440 | 441 | 438 | 438 | 170,000 |
| 1983/04/30 | 441 | 445 | 435 | 435 | 170,000 |
| 1983/04/28 | 441 | 449 | 439 | 441 | 260,000 |
| 1983/04/27 | 453 | 453 | 441 | 441 | 262,000 |
| 1983/04/26 | 441 | 456 | 440 | 444 | 343,000 |
| 1983/04/25 | 434 | 445 | 434 | 438 | 236,000 |
| 1983/04/23 | 436 | 440 | 432 | 434 | 288,000 |
| 1983/04/22 | 441 | 443 | 435 | 440 | 351,000 |
| 1983/04/21 | 442 | 445 | 436 | 436 | 369,000 |
| 1983/04/20 | 447 | 455 | 442 | 444 | 229,000 |
| 1983/04/19 | 454 | 458 | 448 | 448 | 236,000 |
| 1983/04/18 | 450 | 454 | 447 | 450 | 146,000 |
| 1983/04/15 | 445 | 452 | 445 | 447 | 239,000 |
| 1983/04/14 | 450 | 450 | 441 | 442 | 242,000 |
| 1983/04/13 | 452 | 457 | 445 | 451 | 303,000 |
| 1983/04/12 | 447 | 464 | 447 | 462 | 447,000 |
| 1983/04/11 | 442 | 450 | 440 | 446 | 196,000 |
| 1983/04/09 | 441 | 444 | 441 | 441 | 124,000 |
| 1983/04/08 | 442 | 445 | 441 | 443 | 212,000 |
| 1983/04/07 | 446 | 450 | 441 | 441 | 469,000 |
| 1983/04/06 | 450 | 454 | 446 | 446 | 326,000 |
| 1983/04/05 | 448 | 455 | 448 | 448 | 167,000 |
| 1983/04/04 | 451 | 454 | 446 | 450 | 264,000 |
| 1983/04/02 | 456 | 460 | 452 | 456 | 181,000 |
| 1983/04/01 | 469 | 470 | 454 | 456 | 419,000 |
| 1983/03/31 | 462 | 469 | 460 | 469 | 244,000 |
| 1983/03/30 | 476 | 477 | 461 | 462 | 383,000 |
| 1983/03/29 | 472 | 481 | 468 | 476 | 1,176,000 |
| 1983/03/28 | 466 | 474 | 466 | 472 | 516,000 |
| 1983/03/26 | 462 | 470 | 462 | 469 | 323,000 |
| 1983/03/25 | 475 | 475 | 459 | 462 | 287,000 |
| 1983/03/24 | 462 | 483 | 462 | 470 | 1,527,001 |
| 1983/03/23 | 457 | 468 | 455 | 462 | 473,000 |
| 1983/03/22 | 455 | 460 | 452 | 452 | 304,000 |
| 1983/03/18 | 464 | 477 | 460 | 460 | 1,166,000 |
| 1983/03/17 | 447 | 490 | 447 | 488 | 1,858,001 |
| 1983/03/16 | 449 | 454 | 445 | 447 | 475,000 |
| 1983/03/15 | 447 | 448 | 441 | 444 | 213,000 |
| 1983/03/14 | 442 | 448 | 442 | 442 | 154,000 |
| 1983/03/12 | 442 | 447 | 441 | 441 | 149,000 |
| 1983/03/11 | 448 | 450 | 440 | 445 | 514,000 |
| 1983/03/10 | 441 | 450 | 438 | 443 | 262,000 |
| 1983/03/09 | 446 | 448 | 440 | 445 | 453,000 |
| 1983/03/08 | 448 | 454 | 446 | 449 | 349,000 |
| 1983/03/07 | 451 | 457 | 444 | 453 | 460,000 |
| 1983/03/05 | 462 | 467 | 452 | 456 | 371,000 |
| 1983/03/04 | 475 | 477 | 445 | 457 | 1,575,001 |
| 1983/03/03 | 474 | 488 | 470 | 472 | 7,313,003 |
| 1983/03/02 | 438 | 478 | 438 | 476 | 3,231,001 |
| 1983/03/01 | 446 | 449 | 431 | 431 | 526,000 |
| 1983/02/28 | 428 | 443 | 428 | 442 | 197,000 |
| 1983/02/26 | 441 | 444 | 427 | 427 | 258,000 |
| 1983/02/25 | 432 | 444 | 432 | 441 | 341,000 |
| 1983/02/24 | 421 | 430 | 421 | 422 | 245,000 |
| 1983/02/23 | 420 | 420 | 416 | 420 | 216,000 |
| 1983/02/22 | 424 | 427 | 412 | 420 | 460,000 |
| 1983/02/21 | 435 | 439 | 421 | 421 | 700,000 |
| 1983/02/18 | 439 | 440 | 436 | 436 | 293,000 |
| 1983/02/17 | 445 | 448 | 439 | 444 | 216,000 |
| 1983/02/16 | 448 | 454 | 440 | 440 | 313,000 |
| 1983/02/15 | 463 | 463 | 447 | 447 | 577,000 |
| 1983/02/14 | 440 | 460 | 439 | 458 | 762,000 |
| 1983/02/12 | 445 | 445 | 437 | 438 | 276,000 |
| 1983/02/10 | 437 | 445 | 437 | 437 | 578,000 |
| 1983/02/09 | 445 | 446 | 435 | 440 | 674,000 |
| 1983/02/08 | 455 | 459 | 447 | 450 | 795,000 |
| 1983/02/07 | 447 | 460 | 444 | 450 | 276,000 |
| 1983/02/05 | 447 | 449 | 442 | 442 | 289,000 |
| 1983/02/04 | 451 | 458 | 447 | 447 | 319,000 |
| 1983/02/03 | 462 | 462 | 449 | 449 | 537,000 |
| 1983/02/02 | 467 | 467 | 458 | 458 | 429,000 |
| 1983/02/01 | 481 | 482 | 458 | 458 | 602,000 |
| 1983/01/31 | 480 | 487 | 471 | 476 | 969,000 |
| 1983/01/29 | 479 | 479 | 475 | 475 | 871,000 |
| 1983/01/28 | 453 | 478 | 452 | 458 | 1,115,000 |
| 1983/01/27 | 460 | 467 | 446 | 450 | 767,000 |
| 1983/01/26 | 459 | 470 | 458 | 460 | 596,000 |
| 1983/01/25 | 451 | 460 | 446 | 460 | 742,000 |
| 1983/01/24 | 463 | 468 | 457 | 457 | 550,000 |
| 1983/01/22 | 472 | 475 | 466 | 466 | 359,000 |
| 1983/01/21 | 470 | 483 | 470 | 470 | 890,000 |
| 1983/01/20 | 471 | 479 | 461 | 471 | 632,000 |
| 1983/01/19 | 484 | 488 | 469 | 471 | 768,000 |
| 1983/01/18 | 491 | 491 | 472 | 485 | 902,000 |
| 1983/01/17 | 495 | 502 | 488 | 494 | 1,479,001 |
| 1983/01/14 | 512 | 512 | 485 | 485 | 2,912,001 |
| 1983/01/13 | 476 | 513 | 476 | 502 | 4,682,002 |
| 1983/01/12 | 479 | 494 | 475 | 478 | 1,523,001 |
| 1983/01/11 | 497 | 497 | 480 | 482 | 1,373,001 |
| 1983/01/10 | 500 | 502 | 489 | 493 | 1,962,001 |
| 1983/01/08 | 508 | 508 | 491 | 495 | 2,394,001 |
| 1983/01/07 | 490 | 520 | 485 | 504 | 11,672,004 |
| 1983/01/06 | 480 | 485 | 471 | 480 | 2,220,001 |
| 1983/01/05 | 469 | 475 | 458 | 475 | 1,162,000 |
| 1983/01/04 | 470 | 475 | 462 | 469 | 685,000 |