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 |
|---|---|---|---|---|---|
| 1984/12/28 | 405 | 410 | 404 | 405 | 146,000 |
| 1984/12/27 | 405 | 410 | 404 | 404 | 301,000 |
| 1984/12/26 | 408 | 412 | 404 | 404 | 391,000 |
| 1984/12/25 | 410 | 415 | 410 | 410 | 133,000 |
| 1984/12/24 | 410 | 412 | 410 | 410 | 131,000 |
| 1984/12/22 | 416 | 418 | 409 | 409 | 181,000 |
| 1984/12/21 | 413 | 419 | 413 | 419 | 207,000 |
| 1984/12/20 | 413 | 418 | 413 | 414 | 125,000 |
| 1984/12/19 | 415 | 420 | 414 | 417 | 135,000 |
| 1984/12/18 | 413 | 416 | 413 | 414 | 142,000 |
| 1984/12/17 | 416 | 420 | 413 | 415 | 93,000 |
| 1984/12/15 | 415 | 418 | 412 | 415 | 80,000 |
| 1984/12/14 | 419 | 420 | 413 | 413 | 114,000 |
| 1984/12/13 | 418 | 420 | 412 | 414 | 111,000 |
| 1984/12/12 | 413 | 420 | 413 | 418 | 135,000 |
| 1984/12/11 | 420 | 425 | 410 | 410 | 202,000 |
| 1984/12/10 | 424 | 429 | 421 | 422 | 68,000 |
| 1984/12/07 | 427 | 430 | 422 | 429 | 231,000 |
| 1984/12/06 | 431 | 435 | 425 | 425 | 397,000 |
| 1984/12/05 | 425 | 438 | 421 | 426 | 603,000 |
| 1984/12/04 | 414 | 430 | 413 | 420 | 216,000 |
| 1984/12/03 | 407 | 415 | 407 | 413 | 177,000 |
| 1984/12/01 | 412 | 412 | 409 | 409 | 210,000 |
| 1984/11/30 | 411 | 416 | 411 | 411 | 258,000 |
| 1984/11/29 | 413 | 416 | 410 | 411 | 161,000 |
| 1984/11/28 | 417 | 420 | 413 | 413 | 183,000 |
| 1984/11/27 | 422 | 425 | 418 | 419 | 92,000 |
| 1984/11/26 | 430 | 432 | 417 | 417 | 184,000 |
| 1984/11/24 | 432 | 432 | 425 | 427 | 174,000 |
| 1984/11/22 | 434 | 438 | 430 | 434 | 650,000 |
| 1984/11/21 | 430 | 430 | 417 | 417 | 625,000 |
| 1984/11/20 | 432 | 436 | 425 | 428 | 928,000 |
| 1984/11/19 | 422 | 424 | 416 | 417 | 131,000 |
| 1984/11/17 | 417 | 420 | 415 | 420 | 192,000 |
| 1984/11/16 | 424 | 424 | 416 | 416 | 460,000 |
| 1984/11/15 | 411 | 425 | 410 | 425 | 1,018,000 |
| 1984/11/14 | 405 | 409 | 403 | 409 | 1,097,001 |
| 1984/11/13 | 409 | 409 | 405 | 405 | 126,000 |
| 1984/11/12 | 411 | 411 | 405 | 405 | 101,000 |
| 1984/11/09 | 409 | 412 | 407 | 411 | 237,000 |
| 1984/11/08 | 409 | 409 | 403 | 408 | 440,000 |
| 1984/11/07 | 413 | 420 | 413 | 414 | 189,000 |
| 1984/11/06 | 420 | 420 | 415 | 415 | 109,000 |
| 1984/11/05 | 419 | 423 | 412 | 412 | 193,000 |
| 1984/11/02 | 409 | 430 | 409 | 424 | 599,000 |
| 1984/11/01 | 407 | 412 | 406 | 412 | 253,000 |
| 1984/10/31 | 409 | 409 | 405 | 406 | 130,000 |
| 1984/10/30 | 405 | 410 | 403 | 407 | 290,000 |
| 1984/10/29 | 405 | 409 | 403 | 403 | 140,000 |
| 1984/10/27 | 411 | 413 | 407 | 407 | 106,000 |
| 1984/10/26 | 410 | 420 | 410 | 411 | 127,000 |
| 1984/10/25 | 410 | 424 | 407 | 412 | 215,000 |
| 1984/10/24 | 401 | 407 | 401 | 407 | 216,000 |
| 1984/10/23 | 403 | 403 | 401 | 402 | 232,000 |
| 1984/10/22 | 400 | 407 | 399 | 403 | 272,000 |
| 1984/10/20 | 400 | 400 | 397 | 400 | 500,000 |
| 1984/10/19 | 402 | 405 | 400 | 400 | 293,000 |
| 1984/10/18 | 407 | 407 | 405 | 405 | 171,000 |
| 1984/10/17 | 410 | 411 | 406 | 407 | 242,000 |
| 1984/10/16 | 409 | 410 | 408 | 410 | 178,000 |
| 1984/10/15 | 416 | 416 | 409 | 409 | 170,000 |
| 1984/10/12 | 411 | 418 | 408 | 408 | 206,000 |
| 1984/10/11 | 407 | 410 | 405 | 406 | 437,000 |
| 1984/10/09 | 406 | 414 | 404 | 405 | 612,000 |
| 1984/10/08 | 421 | 421 | 413 | 414 | 270,000 |
| 1984/10/06 | 420 | 424 | 418 | 424 | 155,000 |
| 1984/10/05 | 419 | 423 | 418 | 418 | 178,000 |
| 1984/10/04 | 423 | 423 | 418 | 420 | 176,000 |
| 1984/10/03 | 421 | 426 | 418 | 418 | 230,000 |
| 1984/10/02 | 437 | 438 | 431 | 431 | 264,000 |
| 1984/10/01 | 435 | 439 | 430 | 432 | 705,000 |
| 1984/09/29 | 416 | 420 | 416 | 420 | 232,000 |
| 1984/09/28 | 417 | 420 | 416 | 416 | 226,000 |
| 1984/09/27 | 415 | 420 | 415 | 417 | 307,000 |
| 1984/09/26 | 425 | 426 | 415 | 419 | 493,000 |
| 1984/09/25 | 438 | 438 | 421 | 426 | 233,000 |
| 1984/09/22 | 428 | 434 | 428 | 428 | 163,000 |
| 1984/09/21 | 440 | 440 | 425 | 426 | 474,000 |
| 1984/09/20 | 420 | 447 | 418 | 435 | 560,000 |
| 1984/09/19 | 419 | 420 | 416 | 416 | 530,000 |
| 1984/09/18 | 423 | 423 | 420 | 420 | 757,000 |
| 1984/09/17 | 422 | 424 | 421 | 423 | 685,000 |
| 1984/09/14 | 425 | 429 | 422 | 425 | 453,000 |
| 1984/09/13 | 427 | 430 | 425 | 426 | 373,000 |
| 1984/09/12 | 433 | 433 | 426 | 426 | 413,000 |
| 1984/09/11 | 425 | 435 | 425 | 435 | 157,000 |
| 1984/09/10 | 430 | 434 | 423 | 430 | 565,000 |
| 1984/09/07 | 432 | 435 | 430 | 430 | 175,000 |
| 1984/09/06 | 431 | 440 | 431 | 431 | 246,000 |
| 1984/09/05 | 433 | 434 | 431 | 434 | 168,000 |
| 1984/09/04 | 436 | 438 | 433 | 433 | 302,000 |
| 1984/09/03 | 436 | 439 | 436 | 438 | 81,000 |
| 1984/09/01 | 437 | 439 | 436 | 437 | 225,000 |
| 1984/08/31 | 440 | 441 | 436 | 437 | 166,000 |
| 1984/08/30 | 438 | 442 | 435 | 440 | 301,000 |
| 1984/08/29 | 444 | 450 | 436 | 439 | 545,000 |
| 1984/08/28 | 440 | 458 | 440 | 454 | 296,000 |
| 1984/08/27 | 445 | 445 | 438 | 440 | 184,000 |
| 1984/08/25 | 442 | 445 | 439 | 442 | 123,000 |
| 1984/08/24 | 456 | 458 | 438 | 441 | 454,000 |
| 1984/08/23 | 455 | 470 | 450 | 451 | 994,000 |
| 1984/08/22 | 442 | 445 | 437 | 445 | 249,000 |
| 1984/08/21 | 449 | 455 | 445 | 445 | 164,000 |
| 1984/08/20 | 441 | 455 | 441 | 450 | 258,000 |
| 1984/08/18 | 437 | 447 | 437 | 440 | 561,000 |
| 1984/08/17 | 443 | 447 | 437 | 437 | 550,000 |
| 1984/08/16 | 446 | 455 | 446 | 448 | 264,000 |
| 1984/08/15 | 456 | 461 | 451 | 451 | 301,000 |
| 1984/08/14 | 467 | 473 | 455 | 458 | 395,000 |
| 1984/08/13 | 466 | 478 | 466 | 472 | 1,651,001 |
| 1984/08/10 | 473 | 479 | 465 | 471 | 2,577,001 |
| 1984/08/09 | 446 | 479 | 446 | 468 | 2,803,001 |
| 1984/08/08 | 451 | 452 | 437 | 437 | 292,000 |
| 1984/08/07 | 440 | 455 | 436 | 436 | 459,000 |
| 1984/08/06 | 435 | 440 | 434 | 435 | 283,000 |
| 1984/08/04 | 435 | 438 | 430 | 433 | 478,000 |
| 1984/08/03 | 435 | 439 | 432 | 438 | 601,000 |
| 1984/08/02 | 453 | 463 | 427 | 431 | 947,000 |
| 1984/08/01 | 473 | 477 | 450 | 450 | 1,773,001 |
| 1984/07/31 | 485 | 488 | 470 | 483 | 4,197,002 |
| 1984/07/30 | 485 | 494 | 478 | 483 | 6,574,003 |
| 1984/07/28 | 483 | 490 | 475 | 480 | 11,364,005 |
| 1984/07/27 | 449 | 470 | 449 | 468 | 5,879,003 |
| 1984/07/26 | 439 | 444 | 435 | 437 | 384,000 |
| 1984/07/25 | 430 | 435 | 426 | 434 | 463,000 |
| 1984/07/24 | 427 | 435 | 425 | 431 | 459,000 |
| 1984/07/23 | 441 | 445 | 427 | 435 | 424,000 |
| 1984/07/21 | 433 | 448 | 433 | 441 | 445,000 |
| 1984/07/20 | 446 | 452 | 425 | 428 | 1,080,001 |
| 1984/07/19 | 445 | 470 | 440 | 450 | 6,268,003 |
| 1984/07/18 | 442 | 453 | 435 | 440 | 1,316,001 |
| 1984/07/17 | 431 | 435 | 421 | 427 | 253,000 |
| 1984/07/16 | 411 | 418 | 411 | 416 | 80,000 |
| 1984/07/13 | 419 | 419 | 411 | 416 | 190,000 |
| 1984/07/12 | 421 | 422 | 416 | 416 | 246,000 |
| 1984/07/11 | 425 | 428 | 422 | 422 | 204,000 |
| 1984/07/10 | 423 | 428 | 421 | 428 | 190,000 |
| 1984/07/09 | 425 | 429 | 423 | 423 | 112,000 |
| 1984/07/07 | 425 | 429 | 421 | 422 | 212,000 |
| 1984/07/06 | 427 | 428 | 423 | 425 | 161,000 |
| 1984/07/05 | 424 | 429 | 423 | 428 | 267,000 |
| 1984/07/04 | 423 | 429 | 423 | 424 | 157,000 |
| 1984/07/03 | 429 | 434 | 423 | 423 | 228,000 |
| 1984/07/02 | 433 | 434 | 429 | 429 | 123,000 |
| 1984/06/30 | 434 | 434 | 426 | 429 | 62,000 |
| 1984/06/29 | 432 | 439 | 429 | 429 | 202,000 |
| 1984/06/28 | 444 | 445 | 432 | 437 | 356,000 |
| 1984/06/27 | 423 | 449 | 423 | 447 | 817,000 |
| 1984/06/26 | 422 | 425 | 422 | 423 | 307,000 |
| 1984/06/25 | 426 | 426 | 423 | 423 | 87,000 |
| 1984/06/23 | 432 | 440 | 425 | 425 | 385,000 |
| 1984/06/22 | 424 | 428 | 422 | 422 | 181,000 |
| 1984/06/21 | 428 | 432 | 422 | 422 | 202,000 |
| 1984/06/20 | 435 | 435 | 428 | 428 | 187,000 |
| 1984/06/19 | 437 | 442 | 432 | 435 | 282,000 |
| 1984/06/18 | 434 | 434 | 420 | 427 | 258,000 |
| 1984/06/16 | 422 | 429 | 420 | 429 | 168,000 |
| 1984/06/15 | 422 | 430 | 422 | 425 | 223,000 |
| 1984/06/14 | 442 | 444 | 429 | 429 | 226,000 |
| 1984/06/13 | 443 | 443 | 432 | 437 | 236,000 |
| 1984/06/12 | 445 | 449 | 437 | 438 | 303,000 |
| 1984/06/11 | 455 | 463 | 443 | 450 | 1,361,001 |
| 1984/06/08 | 450 | 458 | 442 | 458 | 2,311,001 |
| 1984/06/07 | 440 | 449 | 439 | 449 | 739,000 |
| 1984/06/06 | 434 | 440 | 431 | 438 | 326,000 |
| 1984/06/05 | 445 | 446 | 439 | 439 | 500,000 |
| 1984/06/04 | 445 | 445 | 437 | 437 | 330,000 |
| 1984/06/02 | 440 | 445 | 435 | 438 | 325,000 |
| 1984/06/01 | 446 | 446 | 435 | 440 | 831,000 |
| 1984/05/31 | 442 | 443 | 415 | 416 | 329,000 |
| 1984/05/30 | 450 | 450 | 437 | 437 | 1,177,001 |
| 1984/05/29 | 435 | 439 | 430 | 435 | 540,000 |
| 1984/05/28 | 420 | 425 | 418 | 419 | 103,000 |
| 1984/05/26 | 416 | 422 | 415 | 422 | 58,000 |
| 1984/05/25 | 424 | 424 | 412 | 412 | 246,000 |
| 1984/05/24 | 421 | 424 | 416 | 421 | 208,000 |
| 1984/05/23 | 419 | 425 | 410 | 416 | 235,000 |
| 1984/05/22 | 411 | 411 | 401 | 410 | 316,000 |
| 1984/05/21 | 420 | 428 | 420 | 421 | 121,000 |
| 1984/05/19 | 406 | 419 | 404 | 417 | 246,000 |
| 1984/05/18 | 415 | 416 | 408 | 410 | 399,000 |
| 1984/05/17 | 439 | 439 | 410 | 416 | 370,000 |
| 1984/05/16 | 438 | 439 | 431 | 434 | 262,000 |
| 1984/05/15 | 434 | 440 | 432 | 433 | 325,000 |
| 1984/05/14 | 448 | 448 | 431 | 435 | 301,000 |
| 1984/05/11 | 450 | 454 | 441 | 443 | 383,000 |
| 1984/05/10 | 446 | 452 | 439 | 440 | 399,000 |
| 1984/05/09 | 459 | 461 | 441 | 441 | 866,000 |
| 1984/05/08 | 460 | 463 | 449 | 449 | 601,000 |
| 1984/05/07 | 450 | 464 | 446 | 464 | 869,000 |
| 1984/05/04 | 454 | 466 | 451 | 452 | 2,127,001 |
| 1984/05/02 | 442 | 455 | 442 | 454 | 1,950,001 |
| 1984/05/01 | 444 | 450 | 438 | 442 | 752,000 |
| 1984/04/28 | 425 | 445 | 425 | 445 | 834,000 |
| 1984/04/27 | 423 | 423 | 420 | 421 | 257,000 |
| 1984/04/26 | 426 | 426 | 420 | 421 | 302,000 |
| 1984/04/25 | 423 | 429 | 423 | 427 | 308,000 |
| 1984/04/24 | 422 | 425 | 421 | 421 | 134,000 |
| 1984/04/23 | 425 | 429 | 421 | 425 | 121,000 |
| 1984/04/21 | 426 | 430 | 425 | 425 | 299,000 |
| 1984/04/20 | 428 | 430 | 427 | 428 | 282,000 |
| 1984/04/19 | 428 | 430 | 427 | 427 | 150,000 |
| 1984/04/18 | 430 | 433 | 428 | 428 | 239,000 |
| 1984/04/17 | 434 | 438 | 427 | 430 | 488,000 |
| 1984/04/16 | 432 | 439 | 430 | 433 | 236,000 |
| 1984/04/13 | 431 | 437 | 425 | 427 | 357,000 |
| 1984/04/12 | 437 | 439 | 435 | 435 | 231,000 |
| 1984/04/11 | 435 | 440 | 435 | 435 | 287,000 |
| 1984/04/10 | 448 | 450 | 440 | 440 | 613,000 |
| 1984/04/09 | 440 | 453 | 438 | 443 | 656,000 |
| 1984/04/07 | 445 | 445 | 435 | 435 | 396,000 |
| 1984/04/06 | 439 | 456 | 435 | 440 | 2,312,001 |
| 1984/04/05 | 445 | 445 | 431 | 432 | 904,000 |
| 1984/04/04 | 418 | 440 | 413 | 435 | 1,652,001 |
| 1984/04/03 | 420 | 422 | 413 | 413 | 224,000 |
| 1984/04/02 | 413 | 424 | 411 | 421 | 269,000 |
| 1984/03/31 | 411 | 415 | 405 | 410 | 392,000 |
| 1984/03/30 | 421 | 423 | 411 | 411 | 422,000 |
| 1984/03/29 | 426 | 427 | 420 | 420 | 465,000 |
| 1984/03/28 | 413 | 429 | 413 | 421 | 1,561,001 |
| 1984/03/28 | 1 -> 1.10 分割 | ||||
| 1984/03/27 | 459 | 463 | 457 | 457 | 580,000 |
| 1984/03/26 | 468 | 468 | 460 | 464 | 566,000 |
| 1984/03/24 | 466 | 471 | 466 | 468 | 542,000 |
| 1984/03/23 | 458 | 474 | 458 | 470 | 1,121,000 |
| 1984/03/22 | 454 | 457 | 452 | 455 | 532,000 |
| 1984/03/21 | 452 | 455 | 451 | 453 | 219,000 |
| 1984/03/19 | 455 | 456 | 451 | 452 | 243,000 |
| 1984/03/17 | 455 | 455 | 450 | 455 | 198,000 |
| 1984/03/16 | 450 | 454 | 450 | 450 | 209,000 |
| 1984/03/15 | 450 | 456 | 450 | 450 | 253,000 |
| 1984/03/14 | 453 | 455 | 450 | 450 | 215,000 |
| 1984/03/13 | 452 | 455 | 448 | 448 | 195,000 |
| 1984/03/12 | 450 | 458 | 450 | 457 | 225,000 |
| 1984/03/09 | 436 | 453 | 435 | 452 | 379,000 |
| 1984/03/08 | 433 | 435 | 433 | 434 | 498,000 |
| 1984/03/07 | 435 | 438 | 433 | 434 | 719,000 |
| 1984/03/06 | 437 | 439 | 431 | 435 | 1,559,001 |
| 1984/03/05 | 443 | 443 | 439 | 439 | 625,000 |
| 1984/03/03 | 443 | 444 | 442 | 443 | 143,000 |
| 1984/03/02 | 444 | 449 | 442 | 443 | 217,000 |
| 1984/03/01 | 444 | 444 | 443 | 444 | 232,000 |
| 1984/02/29 | 448 | 450 | 443 | 444 | 205,000 |
| 1984/02/28 | 453 | 458 | 450 | 450 | 148,000 |
| 1984/02/27 | 455 | 460 | 451 | 455 | 183,000 |
| 1984/02/25 | 449 | 455 | 449 | 455 | 129,000 |
| 1984/02/24 | 446 | 449 | 446 | 449 | 93,000 |
| 1984/02/23 | 450 | 450 | 446 | 446 | 157,000 |
| 1984/02/22 | 457 | 458 | 445 | 449 | 175,000 |
| 1984/02/21 | 449 | 460 | 448 | 452 | 231,000 |
| 1984/02/20 | 445 | 449 | 445 | 445 | 91,000 |
| 1984/02/18 | 442 | 445 | 441 | 445 | 156,000 |
| 1984/02/17 | 446 | 447 | 443 | 443 | 304,000 |
| 1984/02/16 | 446 | 449 | 445 | 445 | 56,000 |
| 1984/02/15 | 446 | 450 | 445 | 447 | 77,000 |
| 1984/02/14 | 449 | 450 | 445 | 447 | 90,000 |
| 1984/02/13 | 446 | 447 | 446 | 447 | 56,000 |
| 1984/02/10 | 446 | 450 | 445 | 448 | 140,000 |
| 1984/02/09 | 450 | 453 | 447 | 447 | 176,000 |
| 1984/02/08 | 455 | 456 | 450 | 450 | 117,000 |
| 1984/02/07 | 451 | 456 | 450 | 453 | 98,000 |
| 1984/02/06 | 451 | 453 | 450 | 450 | 90,000 |
| 1984/02/04 | 453 | 455 | 449 | 450 | 154,000 |
| 1984/02/03 | 455 | 458 | 451 | 457 | 233,000 |
| 1984/02/02 | 454 | 458 | 451 | 455 | 127,000 |
| 1984/02/01 | 459 | 460 | 448 | 449 | 207,000 |
| 1984/01/31 | 459 | 464 | 452 | 457 | 359,000 |
| 1984/01/30 | 449 | 458 | 445 | 457 | 342,000 |
| 1984/01/28 | 449 | 450 | 446 | 446 | 166,000 |
| 1984/01/27 | 450 | 450 | 448 | 450 | 135,000 |
| 1984/01/26 | 450 | 454 | 445 | 445 | 257,000 |
| 1984/01/25 | 450 | 453 | 450 | 453 | 166,000 |
| 1984/01/24 | 451 | 455 | 450 | 450 | 153,000 |
| 1984/01/23 | 451 | 454 | 450 | 454 | 123,000 |
| 1984/01/21 | 455 | 455 | 451 | 451 | 143,000 |
| 1984/01/20 | 461 | 463 | 455 | 460 | 95,000 |
| 1984/01/19 | 460 | 469 | 455 | 466 | 210,000 |
| 1984/01/18 | 453 | 458 | 453 | 458 | 134,000 |
| 1984/01/17 | 455 | 459 | 451 | 453 | 260,000 |
| 1984/01/13 | 454 | 455 | 450 | 451 | 299,000 |
| 1984/01/12 | 452 | 455 | 451 | 454 | 319,000 |
| 1984/01/11 | 451 | 455 | 450 | 451 | 434,000 |
| 1984/01/10 | 455 | 459 | 453 | 456 | 189,000 |
| 1984/01/09 | 460 | 460 | 451 | 453 | 279,000 |
| 1984/01/07 | 460 | 460 | 450 | 456 | 285,000 |
| 1984/01/06 | 465 | 472 | 456 | 457 | 1,460,001 |
| 1984/01/05 | 441 | 449 | 441 | 448 | 181,000 |
| 1984/01/04 | 446 | 446 | 440 | 441 | 154,000 |