日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 565 565 551 551 294,000
1986/12/26 570 570 562 565 375,000
1986/12/25 573 575 561 561 445,000
1986/12/24 574 575 561 575 426,000
1986/12/23 570 580 560 570 414,000
1986/12/22 580 580 550 550 349,000
1986/12/19 577 586 575 576 586,000
1986/12/18 590 592 586 587 304,000
1986/12/17 598 601 591 596 1,154,000
1986/12/16 590 590 580 590 565,000
1986/12/15 588 597 588 591 594,000
1986/12/12 600 604 594 598 2,052,000
1986/12/11 590 605 585 600 4,214,001
1986/12/10 569 588 569 585 1,360,000
1986/12/09 581 585 561 568 830,000
1986/12/08 590 590 580 588 968,000
1986/12/06 580 586 575 580 773,000
1986/12/05 584 588 576 577 1,155,000
1986/12/04 587 589 578 578 1,141,000
1986/12/03 579 589 573 589 3,129,001
1986/12/02 566 574 563 570 1,314,000
1986/12/01 566 575 561 561 1,177,000
1986/11/29 556 565 556 565 1,040,000
1986/11/28 550 555 550 554 1,036,000
1986/11/27 538 549 536 549 501,000
1986/11/26 541 541 535 536 444,000
1986/11/25 545 545 540 541 306,000
1986/11/22 540 544 538 540 256,000
1986/11/21 530 539 525 535 584,000
1986/11/20 524 525 518 521 187,000
1986/11/19 529 529 521 521 110,000
1986/11/18 518 529 518 529 110,000
1986/11/17 515 525 515 520 195,000
1986/11/14 516 520 515 515 173,000
1986/11/13 527 530 520 520 134,000
1986/11/12 525 534 524 530 419,000
1986/11/11 512 523 512 517 211,000
1986/11/10 510 517 510 517 138,000
1986/11/07 502 519 502 512 485,000
1986/11/06 491 504 491 500 248,000
1986/11/05 488 495 483 495 229,000
1986/11/04 482 490 482 490 33,000
1986/11/01 490 491 481 481 88,000
1986/10/31 490 490 480 490 59,000
1986/10/30 488 490 484 490 87,000
1986/10/29 475 478 475 478 135,000
1986/10/28 468 480 466 475 87,000
1986/10/27 488 488 465 465 117,000
1986/10/25 480 485 480 483 101,000
1986/10/24 491 495 490 490 75,000
1986/10/23 478 495 478 490 148,000
1986/10/22 495 500 476 483 145,000
1986/10/21 505 505 480 492 189,000
1986/10/20 510 520 505 506 97,000
1986/10/17 524 524 505 505 160,000
1986/10/16 511 520 506 519 144,000
1986/10/15 528 540 511 511 391,000
1986/10/14 526 530 506 525 369,000
1986/10/13 528 528 503 506 152,000
1986/10/09 535 550 523 525 1,827,000
1986/10/08 532 539 525 530 1,183,000
1986/10/07 506 540 506 515 1,169,000
1986/10/06 497 505 492 500 346,000
1986/10/04 457 470 455 466 148,000
1986/10/03 452 459 450 452 172,000
1986/10/02 455 466 451 452 183,000
1986/10/01 465 468 455 455 264,000
1986/09/30 485 487 463 463 214,000
1986/09/29 500 500 487 487 109,000
1986/09/27 495 500 495 495 121,000
1986/09/26 495 500 481 487 294,000
1986/09/25 510 513 500 505 199,000
1986/09/24 504 510 503 510 158,000
1986/09/22 499 504 496 501 150,000
1986/09/19 498 504 495 496 151,000
1986/09/18 500 505 499 499 199,000
1986/09/17 500 510 498 500 161,000
1986/09/16 502 505 500 500 130,000
1986/09/12 520 521 487 521 451,000
1986/09/11 528 535 520 522 207,000
1986/09/10 535 535 521 528 223,000
1986/09/09 540 544 536 536 124,000
1986/09/08 545 549 540 541 205,000
1986/09/06 541 545 538 545 92,000
1986/09/05 550 555 536 536 179,000
1986/09/04 550 559 545 545 383,000
1986/09/03 537 560 535 558 480,000
1986/09/02 548 550 540 545 232,000
1986/09/01 541 551 537 538 396,000
1986/08/30 559 560 550 550 197,000
1986/08/29 550 560 548 550 202,000
1986/08/28 531 545 531 535 192,000
1986/08/27 547 555 535 535 294,000
1986/08/26 568 569 550 550 508,000
1986/08/25 559 570 559 565 424,000
1986/08/23 550 555 546 555 304,000
1986/08/22 550 577 545 545 688,000
1986/08/21 545 550 538 545 512,000
1986/08/20 515 531 515 525 541,000
1986/08/19 520 524 511 513 420,000
1986/08/18 530 531 521 521 368,000
1986/08/15 530 532 525 529 488,000
1986/08/14 542 542 528 530 399,000
1986/08/13 545 547 540 541 353,000
1986/08/12 530 548 527 544 322,000
1986/08/11 535 535 525 525 456,000
1986/08/08 505 518 505 515 528,000
1986/08/07 510 510 505 505 421,000
1986/08/06 514 515 510 511 260,000
1986/08/05 512 525 510 512 332,000
1986/08/04 516 525 515 518 162,000
1986/08/02 516 520 505 515 261,000
1986/08/01 529 537 511 515 264,000
1986/07/31 537 540 525 530 416,000
1986/07/30 541 555 535 536 874,000
1986/07/29 540 550 535 540 598,000
1986/07/28 540 545 540 543 224,000
1986/07/26 543 543 530 530 300,000
1986/07/25 545 548 541 541 639,000
1986/07/24 550 560 546 546 254,000
1986/07/23 550 555 545 555 323,000
1986/07/22 555 555 542 545 799,000
1986/07/21 570 570 552 555 342,000
1986/07/19 570 570 560 565 317,000
1986/07/18 564 570 555 564 691,000
1986/07/17 555 570 552 566 440,000
1986/07/16 551 564 551 555 320,000
1986/07/15 561 567 560 560 422,000
1986/07/14 565 580 565 567 574,000
1986/07/11 572 575 560 560 464,000
1986/07/10 578 580 572 575 447,000
1986/07/09 575 585 574 577 608,000
1986/07/08 566 578 562 575 509,000
1986/07/07 585 588 570 570 642,000
1986/07/05 582 589 580 582 778,000
1986/07/04 574 580 571 580 1,184,000
1986/07/03 573 574 568 570 917,000
1986/07/02 570 575 565 565 1,868,000
1986/07/01 565 566 560 564 477,000
1986/06/30 569 570 565 565 357,000
1986/06/28 565 570 564 568 315,000
1986/06/27 576 576 562 562 1,559,000
1986/06/26 560 571 560 562 965,000
1986/06/25 550 560 538 558 1,167,000
1986/06/24 550 550 541 541 288,000
1986/06/23 544 548 541 548 259,000
1986/06/21 547 549 540 540 492,000
1986/06/20 550 553 545 547 599,000
1986/06/19 559 560 552 553 828,000
1986/06/18 542 560 542 560 1,139,000
1986/06/17 545 548 536 538 666,000
1986/06/16 551 551 542 549 900,000
1986/06/13 561 570 550 550 1,550,000
1986/06/12 578 580 565 565 1,201,000
1986/06/11 590 594 580 580 2,001,000
1986/06/10 574 596 565 583 4,584,001
1986/06/09 591 604 581 583 12,646,003
1986/06/07 550 570 550 570 3,720,001
1986/06/06 540 550 536 550 1,126,000
1986/06/05 550 552 540 541 2,302,001
1986/06/04 546 548 543 546 4,938,001
1986/06/03 546 553 540 543 7,554,002
1986/06/02 517 536 515 536 4,155,001
1986/05/31 508 515 507 508 1,542,000
1986/05/30 495 508 495 507 1,612,000
1986/05/29 490 496 482 484 1,092,000
1986/05/28 481 489 481 485 590,000
1986/05/27 485 490 480 490 510,000
1986/05/26 496 496 485 490 449,000
1986/05/24 490 496 486 492 332,000
1986/05/23 480 486 480 485 325,000
1986/05/22 480 485 476 477 206,000
1986/05/21 466 475 465 475 290,000
1986/05/20 469 469 461 461 250,000
1986/05/19 469 470 466 466 203,000
1986/05/17 475 475 467 469 413,000
1986/05/16 485 490 472 475 240,000
1986/05/15 479 490 477 481 145,000
1986/05/14 482 483 473 475 348,000
1986/05/13 490 490 480 481 253,000
1986/05/12 497 497 490 495 259,000
1986/05/09 501 505 495 495 326,000
1986/05/08 490 505 490 500 343,000
1986/05/07 488 495 488 495 283,000
1986/05/06 488 498 488 488 183,000
1986/05/02 500 500 495 498 274,000
1986/05/01 500 510 498 498 503,000
1986/04/30 505 508 498 498 448,000
1986/04/28 505 515 505 505 222,000
1986/04/26 505 510 495 505 337,000
1986/04/25 511 514 503 505 499,000
1986/04/24 518 523 510 511 487,000
1986/04/23 529 535 516 516 2,559,001
1986/04/22 524 525 515 523 903,000
1986/04/21 527 529 518 525 412,000
1986/04/19 520 530 515 530 1,255,000
1986/04/18 525 528 515 520 1,747,000
1986/04/17 500 529 500 515 2,135,001
1986/04/16 503 509 495 495 436,000
1986/04/15 510 513 496 500 546,000
1986/04/14 513 514 506 510 471,000
1986/04/11 502 505 495 503 691,000
1986/04/10 506 515 501 505 611,000
1986/04/09 506 513 501 506 984,000
1986/04/08 510 512 506 506 433,000
1986/04/07 519 519 505 510 571,000
1986/04/05 515 519 509 512 591,000
1986/04/04 545 545 501 525 2,808,001
1986/04/03 531 547 525 547 5,564,001
1986/04/02 513 530 506 525 2,876,001
1986/04/01 519 532 503 515 3,729,001
1986/03/31 526 526 512 516 1,790,000
1986/03/29 520 527 513 527 2,675,001
1986/03/28 486 515 485 515 4,298,001
1986/03/27 475 481 465 481 888,000
1986/03/26 475 476 460 465 851,000
1986/03/25 478 479 474 475 463,000
1986/03/24 477 480 473 473 506,000
1986/03/22 471 478 470 477 151,000
1986/03/20 470 473 468 469 450,000
1986/03/19 476 477 467 467 645,000
1986/03/18 480 484 473 477 922,000
1986/03/17 486 486 477 480 1,358,000
1986/03/15 479 481 475 481 903,000
1986/03/14 477 479 460 462 1,203,000
1986/03/13 474 480 471 477 2,319,001
1986/03/12 463 470 460 470 783,000
1986/03/11 468 468 455 455 631,000
1986/03/10 470 472 468 468 770,000
1986/03/07 464 468 460 468 443,000
1986/03/06 464 465 459 459 433,000
1986/03/05 465 467 460 463 649,000
1986/03/04 470 472 460 460 1,123,000
1986/03/03 465 472 463 468 1,539,000
1986/03/01 463 463 458 462 889,000
1986/02/28 460 460 447 448 1,086,000
1986/02/27 460 465 458 460 1,116,000
1986/02/26 455 460 451 460 1,094,000
1986/02/25 448 454 445 454 377,000
1986/02/24 454 455 448 448 299,000
1986/02/22 451 455 450 454 499,000
1986/02/21 447 452 443 448 840,000
1986/02/20 441 445 438 442 369,000
1986/02/19 442 443 440 440 210,000
1986/02/18 440 443 438 441 458,000
1986/02/17 443 445 435 440 369,000
1986/02/15 445 445 438 443 292,000
1986/02/14 437 447 435 447 688,000
1986/02/13 435 437 431 432 529,000
1986/02/12 430 434 428 432 157,000
1986/02/10 430 430 427 430 204,000
1986/02/07 433 433 428 430 119,000
1986/02/06 430 435 428 428 135,000
1986/02/05 437 439 430 430 338,000
1986/02/04 430 440 427 439 334,000
1986/02/03 417 425 416 417 99,000
1986/02/01 425 426 416 416 68,000
1986/01/31 418 427 415 427 133,000
1986/01/30 420 424 420 420 155,000
1986/01/29 420 425 418 425 176,000
1986/01/28 427 427 420 420 141,000
1986/01/27 426 428 425 426 133,000
1986/01/25 427 430 425 425 99,000
1986/01/24 430 430 425 427 132,000
1986/01/23 423 429 423 425 192,000
1986/01/22 426 433 425 426 88,000
1986/01/21 432 433 429 431 179,000
1986/01/20 431 434 428 434 155,000
1986/01/18 425 432 424 430 123,000
1986/01/17 417 430 417 426 220,000
1986/01/16 426 428 421 421 168,000
1986/01/14 430 430 425 430 130,000
1986/01/13 423 428 422 428 45,000
1986/01/10 421 428 416 428 79,000
1986/01/09 426 426 416 416 106,000
1986/01/08 419 428 419 428 256,000
1986/01/07 417 417 415 415 75,000
1986/01/06 412 415 412 415 45,000
1986/01/04 415 415 412 412 51,000

このページの先頭へ