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
1987/12/28 680 680 650 680 179,000
1987/12/26 703 703 685 685 89,000
1987/12/25 711 711 690 700 343,000
1987/12/24 711 720 700 702 256,000
1987/12/23 715 720 708 708 112,000
1987/12/22 735 735 710 710 132,000
1987/12/21 730 731 720 726 221,000
1987/12/18 710 726 708 726 355,000
1987/12/17 721 721 702 720 259,000
1987/12/16 715 720 691 691 371,000
1987/12/15 725 730 721 721 354,000
1987/12/14 737 737 725 725 102,000
1987/12/11 720 735 715 728 317,000
1987/12/10 715 720 711 718 243,000
1987/12/09 720 720 716 716 201,000
1987/12/08 721 730 714 714 393,000
1987/12/07 714 720 714 717 109,000
1987/12/05 710 719 710 715 183,000
1987/12/04 724 725 717 720 185,000
1987/12/03 725 740 723 730 423,000
1987/12/02 726 740 725 725 209,000
1987/12/01 725 735 720 721 272,000
1987/11/30 750 750 730 730 232,000
1987/11/28 725 741 725 740 120,000
1987/11/27 739 745 730 745 435,000
1987/11/26 753 753 740 749 225,000
1987/11/25 751 755 740 753 179,000
1987/11/24 759 759 741 741 129,000
1987/11/20 745 751 741 745 271,000
1987/11/19 746 755 745 752 331,000
1987/11/18 740 749 739 745 238,000
1987/11/17 749 759 745 749 158,000
1987/11/16 727 750 725 745 289,000
1987/11/13 705 735 705 717 264,000
1987/11/12 701 705 691 695 230,000
1987/11/11 720 724 685 685 480,000
1987/11/10 763 765 720 720 170,000
1987/11/09 780 785 765 770 169,000
1987/11/07 776 785 770 779 236,000
1987/11/06 775 780 766 780 194,000
1987/11/05 776 780 765 765 191,000
1987/11/04 794 794 770 773 223,000
1987/11/02 790 790 775 784 380,000
1987/10/31 790 790 784 789 116,000
1987/10/30 773 790 760 776 206,000
1987/10/29 771 771 750 769 252,000
1987/10/28 790 799 770 770 585,000
1987/10/27 770 790 770 785 267,000
1987/10/26 792 801 750 750 396,000
1987/10/24 810 820 791 800 450,000
1987/10/23 801 810 800 803 789,000
1987/10/22 840 850 825 825 658,000
1987/10/21 815 815 800 810 509,000
1987/10/20 761 761 761 761 321,000
1987/10/19 860 868 855 861 374,000
1987/10/16 876 880 869 880 636,000
1987/10/15 890 900 878 890 500,000
1987/10/14 913 913 890 910 667,000
1987/10/13 901 916 900 910 724,000
1987/10/12 895 897 886 895 607,000
1987/10/09 871 900 866 875 1,160,000
1987/10/08 871 873 862 862 767,000
1987/10/07 874 874 865 870 656,000
1987/10/06 899 900 880 880 695,000
1987/10/05 900 910 891 896 863,000
1987/10/03 885 900 885 900 280,000
1987/10/02 886 900 881 892 656,000
1987/10/01 875 890 875 885 684,000
1987/09/30 890 893 870 879 599,000
1987/09/29 900 900 885 890 964,000
1987/09/28 900 905 875 900 754,000
1987/09/26 864 890 861 890 402,000
1987/09/25 865 870 859 859 669,000
1987/09/24 880 885 864 865 451,000
1987/09/22 871 875 865 875 328,000
1987/09/21 880 900 870 871 535,000
1987/09/18 871 875 859 870 742,000
1987/09/17 886 886 871 879 380,000
1987/09/16 890 890 880 880 220,000
1987/09/14 883 895 875 888 681,000
1987/09/11 882 900 881 890 464,000
1987/09/10 910 910 870 870 329,000
1987/09/09 935 940 901 920 471,000
1987/09/08 950 953 930 931 472,000
1987/09/07 931 940 922 940 540,000
1987/09/05 969 969 920 921 815,000
1987/09/04 921 959 921 959 782,000
1987/09/03 938 955 930 931 1,576,000
1987/09/02 958 978 950 958 4,172,000
1987/09/01 940 948 930 948 922,000
1987/08/31 933 940 926 940 956,000
1987/08/29 910 930 910 930 332,000
1987/08/28 926 927 910 920 1,346,000
1987/08/27 930 933 925 927 670,000
1987/08/26 926 944 913 927 2,548,000
1987/08/25 905 945 905 916 3,914,000
1987/08/24 904 904 890 904 355,000
1987/08/22 897 898 885 895 509,000
1987/08/21 897 898 885 885 902,000
1987/08/20 874 902 871 880 2,623,000
1987/08/19 860 875 860 865 574,000
1987/08/18 845 860 840 858 378,000
1987/08/17 835 840 830 835 319,000
1987/08/14 833 840 822 825 980,000
1987/08/13 841 850 830 836 907,000
1987/08/12 855 855 836 840 473,000
1987/08/11 850 855 840 855 260,000
1987/08/10 840 855 840 855 157,000
1987/08/07 833 835 821 830 309,000
1987/08/06 821 840 821 830 145,000
1987/08/05 811 824 809 820 166,000
1987/08/04 820 840 810 820 329,000
1987/08/03 840 850 825 827 315,000
1987/08/01 830 842 821 840 232,000
1987/07/31 835 840 820 820 470,000
1987/07/30 845 845 830 840 568,000
1987/07/29 851 860 840 845 394,000
1987/07/28 845 862 840 853 359,000
1987/07/27 837 837 827 831 202,000
1987/07/25 830 839 821 827 342,000
1987/07/24 805 830 800 820 546,000
1987/07/23 795 800 777 795 342,000
1987/07/22 813 814 790 790 339,000
1987/07/21 776 830 776 820 503,000
1987/07/20 810 820 786 786 362,000
1987/07/17 850 855 830 830 348,000
1987/07/16 845 851 845 850 221,000
1987/07/15 856 860 845 848 395,000
1987/07/14 860 867 855 855 374,000
1987/07/13 868 875 855 856 305,000
1987/07/10 871 880 861 861 634,000
1987/07/09 859 865 854 862 417,000
1987/07/08 870 878 851 851 296,000
1987/07/07 875 875 851 865 479,000
1987/07/06 890 890 875 875 289,000
1987/07/04 905 905 890 891 104,000
1987/07/03 900 910 895 908 340,000
1987/07/02 892 901 885 893 409,000
1987/07/01 900 900 885 890 280,000
1987/06/30 912 915 880 885 428,000
1987/06/29 920 925 907 909 230,000
1987/06/27 920 939 910 925 364,000
1987/06/26 940 940 907 907 636,000
1987/06/25 935 944 910 910 298,000
1987/06/24 916 949 915 949 324,000
1987/06/23 920 930 908 915 562,000
1987/06/22 956 964 915 929 673,000
1987/06/19 979 1,000 965 966 4,982,000
1987/06/18 951 980 951 960 2,203,000
1987/06/17 960 960 941 941 1,003,000
1987/06/16 935 946 925 940 529,000
1987/06/15 935 957 933 935 725,000
1987/06/12 948 954 920 935 964,000
1987/06/11 934 954 925 954 713,000
1987/06/10 915 925 910 925 243,000
1987/06/09 925 930 905 915 743,000
1987/06/08 915 925 909 920 508,000
1987/06/06 903 915 902 905 259,000
1987/06/05 905 920 903 903 634,000
1987/06/04 908 910 900 900 502,000
1987/06/03 906 910 895 898 654,000
1987/06/02 920 924 905 905 306,000
1987/06/01 920 929 901 910 677,000
1987/05/30 905 910 900 909 613,000
1987/05/29 901 910 871 874 1,432,000
1987/05/28 906 920 896 899 667,000
1987/05/27 905 919 884 896 1,227,000
1987/05/26 950 950 921 925 848,000
1987/05/25 971 971 921 932 904,000
1987/05/23 990 990 959 961 4,430,000
1987/05/22 961 961 961 961 1,305,000
1987/05/21 885 900 860 861 871,000
1987/05/20 883 890 850 855 819,000
1987/05/19 922 930 900 903 821,000
1987/05/18 923 940 915 922 536,000
1987/05/15 945 950 930 933 1,301,000
1987/05/14 944 944 930 934 1,123,000
1987/05/13 965 969 940 940 563,000
1987/05/12 981 985 944 945 1,133,000
1987/05/11 999 1,000 985 985 1,925,000
1987/05/08 1,010 1,030 985 985 2,103,000
1987/05/07 1,040 1,050 1,010 1,010 3,409,000
1987/05/06 1,010 1,040 1,000 1,020 2,885,000
1987/05/02 968 1,010 960 1,010 2,271,000
1987/05/01 970 980 925 958 1,299,000
1987/04/30 945 950 906 949 573,000
1987/04/28 950 965 890 945 2,139,000
1987/04/27 1,040 1,040 970 970 3,076,000
1987/04/25 1,040 1,050 990 1,020 2,268,000
1987/04/24 1,070 1,070 1,040 1,040 6,295,000
1987/04/23 1,040 1,080 1,020 1,040 10,001,000
1987/04/22 1,020 1,020 995 1,010 5,260,000
1987/04/21 995 1,020 980 995 5,170,000
1987/04/20 990 1,020 960 990 6,919,000
1987/04/17 966 1,010 945 980 5,296,000
1987/04/16 990 1,010 965 965 5,875,000
1987/04/15 981 981 922 959 2,524,000
1987/04/14 959 996 955 971 10,023,000
1987/04/13 950 989 935 949 7,317,000
1987/04/10 929 980 910 959 15,168,000
1987/04/09 899 939 892 937 10,393,000
1987/04/08 867 898 855 892 3,465,000
1987/04/07 870 897 863 877 4,620,000
1987/04/06 869 869 835 850 1,531,000
1987/04/04 826 850 812 850 1,573,000
1987/04/03 818 829 790 790 895,000
1987/04/02 770 820 765 815 798,000
1987/04/01 755 779 755 760 815,000
1987/03/31 750 770 750 760 665,000
1987/03/30 806 810 780 780 782,000
1987/03/28 819 819 800 800 864,000
1987/03/27 819 850 801 801 1,817,000
1987/03/27 1 -> 1.06 分割
1987/03/26 878 884 820 820 2,348,001
1987/03/25 813 869 800 858 2,710,001
1987/03/24 825 830 775 823 1,863,000
1987/03/23 898 898 822 830 1,182,000
1987/03/20 910 915 871 879 3,192,001
1987/03/19 970 972 900 920 7,789,002
1987/03/18 880 960 855 950 14,460,003
1987/03/17 870 923 860 882 12,631,003
1987/03/16 810 830 800 830 1,607,000
1987/03/13 830 850 806 811 3,879,001
1987/03/12 887 888 801 830 4,905,001
1987/03/11 848 900 848 877 16,193,004
1987/03/10 755 858 742 858 14,973,004
1987/03/09 785 795 741 758 4,813,001
1987/03/07 790 800 770 775 12,279,003
1987/03/06 700 780 695 770 13,579,003
1987/03/05 669 697 661 680 7,598,002
1987/03/04 640 652 639 641 2,395,001
1987/03/03 641 642 630 634 568,000
1987/03/02 643 646 631 640 989,000
1987/02/28 630 637 625 637 595,000
1987/02/27 628 629 621 622 486,000
1987/02/26 625 632 621 630 879,000
1987/02/25 620 628 611 615 628,000
1987/02/24 627 634 620 628 566,000
1987/02/23 630 638 626 634 497,000
1987/02/20 644 645 626 626 1,063,000
1987/02/19 636 646 635 640 3,622,001
1987/02/18 626 635 615 635 2,703,001
1987/02/17 614 635 604 606 2,103,001
1987/02/16 601 613 601 604 381,000
1987/02/13 602 608 600 601 610,000
1987/02/12 618 620 605 610 544,000
1987/02/10 618 620 611 615 517,000
1987/02/09 615 615 602 613 210,000
1987/02/07 602 608 600 602 282,000
1987/02/06 614 614 602 602 441,000
1987/02/05 624 625 610 610 1,029,000
1987/02/04 635 635 620 629 5,328,001
1987/02/03 601 615 596 615 984,000
1987/02/02 605 605 595 601 547,000
1987/01/31 594 600 590 600 431,000
1987/01/30 611 614 585 585 942,000
1987/01/29 619 619 601 602 831,000
1987/01/28 619 626 611 620 3,044,001
1987/01/27 620 631 615 619 5,995,001
1987/01/26 619 619 610 613 1,669,000
1987/01/24 611 616 610 615 3,878,001
1987/01/23 612 613 593 605 1,832,000
1987/01/22 584 613 576 613 5,039,001
1987/01/21 578 585 575 585 414,000
1987/01/20 588 588 575 575 631,000
1987/01/19 590 592 575 580 293,000
1987/01/16 598 599 575 580 699,000
1987/01/14 586 596 586 590 650,000
1987/01/13 606 606 583 585 1,412,000
1987/01/12 590 614 588 596 5,044,001
1987/01/09 580 592 575 587 1,049,000
1987/01/08 580 583 570 579 492,000
1987/01/07 578 590 572 575 789,000
1987/01/06 588 590 576 584 740,000
1987/01/05 591 591 575 584 531,000

このページの先頭へ