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 |
|---|---|---|---|---|---|
| 1991/12/30 | 595 | 615 | 589 | 610 | 108,000 |
| 1991/12/27 | 585 | 594 | 585 | 586 | 99,000 |
| 1991/12/26 | 600 | 600 | 580 | 581 | 193,000 |
| 1991/12/25 | 600 | 610 | 585 | 590 | 155,000 |
| 1991/12/24 | 611 | 615 | 578 | 580 | 223,000 |
| 1991/12/20 | 612 | 620 | 603 | 605 | 238,000 |
| 1991/12/19 | 630 | 633 | 610 | 610 | 161,000 |
| 1991/12/18 | 630 | 633 | 630 | 632 | 175,000 |
| 1991/12/17 | 627 | 633 | 615 | 633 | 224,000 |
| 1991/12/16 | 626 | 630 | 625 | 627 | 183,000 |
| 1991/12/13 | 615 | 630 | 615 | 626 | 219,000 |
| 1991/12/12 | 610 | 620 | 610 | 610 | 104,000 |
| 1991/12/11 | 605 | 615 | 601 | 614 | 139,000 |
| 1991/12/10 | 620 | 620 | 606 | 615 | 173,000 |
| 1991/12/09 | 622 | 622 | 611 | 614 | 51,000 |
| 1991/12/06 | 610 | 616 | 603 | 603 | 574,000 |
| 1991/12/05 | 625 | 628 | 610 | 612 | 241,000 |
| 1991/12/04 | 610 | 627 | 610 | 627 | 273,000 |
| 1991/12/03 | 616 | 619 | 603 | 605 | 547,000 |
| 1991/12/02 | 607 | 615 | 605 | 606 | 381,000 |
| 1991/11/29 | 651 | 655 | 600 | 610 | 413,000 |
| 1991/11/28 | 671 | 671 | 650 | 660 | 312,000 |
| 1991/11/27 | 700 | 704 | 671 | 671 | 406,000 |
| 1991/11/26 | 676 | 695 | 675 | 695 | 291,000 |
| 1991/11/25 | 700 | 700 | 660 | 675 | 234,000 |
| 1991/11/22 | 690 | 700 | 665 | 700 | 778,000 |
| 1991/11/21 | 681 | 700 | 671 | 690 | 682,000 |
| 1991/11/20 | 647 | 680 | 645 | 661 | 319,000 |
| 1991/11/19 | 655 | 660 | 648 | 648 | 163,000 |
| 1991/11/18 | 650 | 660 | 642 | 642 | 368,000 |
| 1991/11/15 | 675 | 675 | 663 | 670 | 189,000 |
| 1991/11/14 | 678 | 683 | 672 | 672 | 263,000 |
| 1991/11/13 | 684 | 695 | 682 | 683 | 191,000 |
| 1991/11/12 | 672 | 690 | 672 | 680 | 220,000 |
| 1991/11/11 | 678 | 681 | 672 | 680 | 144,000 |
| 1991/11/08 | 682 | 695 | 680 | 681 | 145,000 |
| 1991/11/07 | 680 | 698 | 680 | 681 | 158,000 |
| 1991/11/06 | 678 | 695 | 678 | 680 | 359,000 |
| 1991/11/05 | 698 | 705 | 688 | 688 | 236,000 |
| 1991/11/01 | 706 | 711 | 706 | 707 | 219,000 |
| 1991/10/31 | 711 | 720 | 711 | 711 | 161,000 |
| 1991/10/30 | 720 | 730 | 719 | 720 | 256,000 |
| 1991/10/29 | 730 | 738 | 726 | 730 | 244,000 |
| 1991/10/28 | 720 | 740 | 720 | 740 | 131,000 |
| 1991/10/25 | 732 | 740 | 720 | 723 | 235,000 |
| 1991/10/24 | 736 | 749 | 735 | 737 | 415,000 |
| 1991/10/23 | 756 | 756 | 745 | 746 | 377,000 |
| 1991/10/22 | 730 | 752 | 727 | 752 | 916,000 |
| 1991/10/21 | 743 | 745 | 730 | 738 | 335,000 |
| 1991/10/18 | 745 | 750 | 730 | 745 | 309,000 |
| 1991/10/17 | 770 | 770 | 744 | 744 | 615,000 |
| 1991/10/16 | 774 | 775 | 755 | 762 | 1,330,000 |
| 1991/10/15 | 730 | 754 | 725 | 754 | 700,000 |
| 1991/10/14 | 710 | 720 | 705 | 711 | 77,000 |
| 1991/10/11 | 720 | 730 | 715 | 720 | 67,000 |
| 1991/10/09 | 722 | 741 | 720 | 730 | 202,000 |
| 1991/10/08 | 742 | 748 | 732 | 732 | 286,000 |
| 1991/10/07 | 739 | 745 | 732 | 732 | 124,000 |
| 1991/10/04 | 760 | 760 | 730 | 730 | 267,000 |
| 1991/10/03 | 772 | 773 | 752 | 752 | 653,000 |
| 1991/10/02 | 764 | 774 | 750 | 768 | 990,000 |
| 1991/10/01 | 748 | 768 | 736 | 755 | 739,000 |
| 1991/09/30 | 750 | 755 | 735 | 749 | 270,000 |
| 1991/09/27 | 740 | 749 | 733 | 749 | 379,000 |
| 1991/09/26 | 760 | 771 | 730 | 738 | 825,000 |
| 1991/09/25 | 725 | 758 | 725 | 750 | 589,000 |
| 1991/09/24 | 725 | 735 | 721 | 721 | 237,000 |
| 1991/09/20 | 750 | 763 | 730 | 749 | 775,000 |
| 1991/09/19 | 773 | 790 | 748 | 758 | 3,002,000 |
| 1991/09/18 | 710 | 763 | 705 | 763 | 2,924,000 |
| 1991/09/17 | 720 | 720 | 706 | 713 | 547,000 |
| 1991/09/13 | 728 | 748 | 710 | 710 | 3,372,000 |
| 1991/09/12 | 661 | 723 | 656 | 721 | 2,962,000 |
| 1991/09/11 | 661 | 675 | 653 | 655 | 557,000 |
| 1991/09/10 | 657 | 680 | 655 | 655 | 206,000 |
| 1991/09/09 | 670 | 670 | 653 | 656 | 151,000 |
| 1991/09/06 | 655 | 677 | 651 | 660 | 532,000 |
| 1991/09/05 | 666 | 678 | 656 | 659 | 565,000 |
| 1991/09/04 | 689 | 705 | 662 | 666 | 2,030,000 |
| 1991/09/03 | 675 | 690 | 651 | 689 | 1,911,000 |
| 1991/09/02 | 610 | 681 | 601 | 655 | 1,520,000 |
| 1991/08/30 | 580 | 600 | 575 | 600 | 154,000 |
| 1991/08/29 | 570 | 585 | 566 | 570 | 55,000 |
| 1991/08/28 | 571 | 580 | 550 | 560 | 206,000 |
| 1991/08/27 | 579 | 584 | 570 | 570 | 66,000 |
| 1991/08/26 | 600 | 600 | 579 | 579 | 80,000 |
| 1991/08/23 | 605 | 605 | 585 | 585 | 194,000 |
| 1991/08/22 | 600 | 610 | 595 | 600 | 327,000 |
| 1991/08/21 | 560 | 581 | 560 | 581 | 194,000 |
| 1991/08/20 | 540 | 565 | 520 | 558 | 175,000 |
| 1991/08/19 | 581 | 581 | 540 | 540 | 337,000 |
| 1991/08/16 | 606 | 606 | 589 | 590 | 58,000 |
| 1991/08/15 | 610 | 612 | 606 | 606 | 65,000 |
| 1991/08/14 | 609 | 620 | 602 | 615 | 144,000 |
| 1991/08/13 | 595 | 598 | 590 | 595 | 152,000 |
| 1991/08/12 | 620 | 620 | 595 | 595 | 116,000 |
| 1991/08/09 | 620 | 620 | 610 | 610 | 45,000 |
| 1991/08/08 | 626 | 630 | 618 | 620 | 54,000 |
| 1991/08/07 | 618 | 630 | 618 | 628 | 171,000 |
| 1991/08/06 | 624 | 633 | 618 | 618 | 64,000 |
| 1991/08/05 | 637 | 643 | 631 | 634 | 69,000 |
| 1991/08/02 | 648 | 659 | 647 | 647 | 275,000 |
| 1991/08/01 | 645 | 656 | 645 | 652 | 389,000 |
| 1991/07/31 | 626 | 646 | 625 | 643 | 669,000 |
| 1991/07/30 | 618 | 640 | 618 | 626 | 219,000 |
| 1991/07/29 | 630 | 640 | 620 | 620 | 59,000 |
| 1991/07/26 | 620 | 635 | 620 | 630 | 135,000 |
| 1991/07/25 | 630 | 640 | 620 | 640 | 142,000 |
| 1991/07/24 | 606 | 614 | 603 | 612 | 237,000 |
| 1991/07/23 | 602 | 610 | 602 | 606 | 122,000 |
| 1991/07/22 | 605 | 605 | 602 | 602 | 199,000 |
| 1991/07/19 | 601 | 615 | 601 | 605 | 136,000 |
| 1991/07/18 | 615 | 616 | 601 | 607 | 115,000 |
| 1991/07/17 | 622 | 629 | 615 | 619 | 102,000 |
| 1991/07/16 | 631 | 640 | 621 | 629 | 104,000 |
| 1991/07/15 | 649 | 649 | 631 | 640 | 120,000 |
| 1991/07/12 | 626 | 648 | 615 | 647 | 138,000 |
| 1991/07/11 | 640 | 648 | 620 | 620 | 232,000 |
| 1991/07/10 | 601 | 633 | 601 | 630 | 157,000 |
| 1991/07/09 | 596 | 619 | 550 | 600 | 472,000 |
| 1991/07/08 | 639 | 639 | 592 | 592 | 242,000 |
| 1991/07/05 | 670 | 675 | 646 | 665 | 219,000 |
| 1991/07/04 | 666 | 670 | 655 | 670 | 159,000 |
| 1991/07/03 | 680 | 700 | 667 | 667 | 121,000 |
| 1991/07/02 | 701 | 715 | 692 | 700 | 197,000 |
| 1991/07/01 | 692 | 710 | 692 | 708 | 137,000 |
| 1991/06/28 | 700 | 701 | 660 | 680 | 305,000 |
| 1991/06/27 | 703 | 710 | 701 | 705 | 193,000 |
| 1991/06/26 | 709 | 717 | 702 | 717 | 299,000 |
| 1991/06/25 | 706 | 715 | 701 | 710 | 406,000 |
| 1991/06/24 | 740 | 740 | 723 | 725 | 236,000 |
| 1991/06/21 | 733 | 740 | 731 | 740 | 306,000 |
| 1991/06/20 | 734 | 740 | 728 | 728 | 301,000 |
| 1991/06/19 | 733 | 734 | 722 | 731 | 306,000 |
| 1991/06/18 | 735 | 748 | 731 | 731 | 528,000 |
| 1991/06/17 | 743 | 743 | 730 | 732 | 201,000 |
| 1991/06/14 | 743 | 749 | 728 | 740 | 734,000 |
| 1991/06/13 | 750 | 750 | 736 | 740 | 435,000 |
| 1991/06/12 | 765 | 765 | 741 | 742 | 471,000 |
| 1991/06/11 | 743 | 755 | 742 | 755 | 434,000 |
| 1991/06/10 | 761 | 764 | 745 | 745 | 563,000 |
| 1991/06/07 | 761 | 769 | 759 | 769 | 1,356,000 |
| 1991/06/06 | 806 | 809 | 768 | 770 | 6,354,000 |
| 1991/06/05 | 804 | 804 | 780 | 786 | 1,042,000 |
| 1991/06/04 | 807 | 816 | 793 | 799 | 4,934,000 |
| 1991/06/03 | 779 | 812 | 770 | 802 | 5,895,000 |
| 1991/05/31 | 782 | 785 | 767 | 778 | 806,000 |
| 1991/05/30 | 780 | 784 | 765 | 780 | 874,000 |
| 1991/05/29 | 774 | 792 | 766 | 780 | 3,427,000 |
| 1991/05/28 | 770 | 781 | 755 | 764 | 3,144,000 |
| 1991/05/27 | 777 | 801 | 776 | 780 | 6,803,000 |
| 1991/05/24 | 755 | 781 | 752 | 775 | 7,621,000 |
| 1991/05/23 | 730 | 760 | 730 | 751 | 5,435,000 |
| 1991/05/22 | 718 | 730 | 701 | 729 | 947,000 |
| 1991/05/21 | 690 | 715 | 686 | 715 | 597,000 |
| 1991/05/20 | 700 | 705 | 686 | 692 | 248,000 |
| 1991/05/17 | 713 | 720 | 709 | 710 | 301,000 |
| 1991/05/16 | 720 | 727 | 704 | 710 | 700,000 |
| 1991/05/15 | 739 | 746 | 715 | 717 | 1,881,000 |
| 1991/05/14 | 719 | 746 | 719 | 741 | 2,953,000 |
| 1991/05/13 | 715 | 738 | 713 | 719 | 1,890,000 |
| 1991/05/10 | 724 | 729 | 700 | 721 | 2,225,000 |
| 1991/05/09 | 647 | 715 | 647 | 714 | 842,000 |
| 1991/05/08 | 655 | 668 | 645 | 646 | 216,000 |
| 1991/05/07 | 675 | 695 | 675 | 675 | 119,000 |
| 1991/05/02 | 685 | 685 | 665 | 680 | 213,000 |
| 1991/05/01 | 645 | 675 | 645 | 675 | 104,000 |
| 1991/04/30 | 651 | 655 | 641 | 655 | 298,000 |
| 1991/04/26 | 650 | 665 | 650 | 665 | 147,000 |
| 1991/04/25 | 671 | 671 | 650 | 650 | 178,000 |
| 1991/04/24 | 660 | 670 | 655 | 661 | 142,000 |
| 1991/04/23 | 659 | 665 | 653 | 660 | 181,000 |
| 1991/04/22 | 670 | 670 | 650 | 669 | 314,000 |
| 1991/04/19 | 680 | 690 | 673 | 675 | 154,000 |
| 1991/04/18 | 681 | 695 | 680 | 680 | 152,000 |
| 1991/04/17 | 696 | 700 | 681 | 689 | 149,000 |
| 1991/04/16 | 700 | 705 | 682 | 695 | 148,000 |
| 1991/04/15 | 691 | 700 | 690 | 700 | 143,000 |
| 1991/04/12 | 692 | 700 | 692 | 700 | 93,000 |
| 1991/04/11 | 691 | 701 | 691 | 700 | 93,000 |
| 1991/04/10 | 711 | 711 | 700 | 701 | 190,000 |
| 1991/04/09 | 700 | 710 | 698 | 710 | 292,000 |
| 1991/04/08 | 697 | 710 | 697 | 700 | 158,000 |
| 1991/04/05 | 695 | 705 | 690 | 699 | 142,000 |
| 1991/04/04 | 690 | 700 | 690 | 695 | 198,000 |
| 1991/04/03 | 705 | 705 | 688 | 700 | 251,000 |
| 1991/04/02 | 709 | 709 | 687 | 700 | 338,000 |
| 1991/04/01 | 720 | 729 | 700 | 710 | 1,327,000 |
| 1991/03/29 | 675 | 675 | 655 | 670 | 103,000 |
| 1991/03/28 | 655 | 680 | 638 | 667 | 223,000 |
| 1991/03/27 | 670 | 670 | 655 | 656 | 151,000 |
| 1991/03/26 | 678 | 678 | 660 | 660 | 328,000 |
| 1991/03/25 | 675 | 685 | 670 | 681 | 359,000 |
| 1991/03/22 | 682 | 695 | 677 | 685 | 288,000 |
| 1991/03/20 | 689 | 696 | 680 | 685 | 270,000 |
| 1991/03/19 | 709 | 710 | 700 | 700 | 321,000 |
| 1991/03/18 | 727 | 729 | 709 | 709 | 440,000 |
| 1991/03/15 | 730 | 734 | 710 | 729 | 949,000 |
| 1991/03/14 | 734 | 742 | 719 | 737 | 2,850,000 |
| 1991/03/13 | 705 | 717 | 704 | 715 | 1,242,000 |
| 1991/03/12 | 695 | 710 | 694 | 704 | 1,046,000 |
| 1991/03/11 | 705 | 708 | 686 | 698 | 1,822,000 |
| 1991/03/08 | 660 | 694 | 659 | 675 | 1,198,000 |
| 1991/03/07 | 638 | 648 | 638 | 640 | 241,000 |
| 1991/03/06 | 638 | 650 | 636 | 645 | 213,000 |
| 1991/03/05 | 640 | 646 | 637 | 638 | 139,000 |
| 1991/03/04 | 648 | 654 | 635 | 640 | 169,000 |
| 1991/03/01 | 679 | 681 | 652 | 654 | 391,000 |
| 1991/02/28 | 680 | 698 | 669 | 680 | 2,050,000 |
| 1991/02/27 | 650 | 681 | 647 | 676 | 1,778,000 |
| 1991/02/26 | 627 | 657 | 627 | 651 | 659,000 |
| 1991/02/25 | 639 | 639 | 625 | 626 | 415,000 |
| 1991/02/22 | 663 | 663 | 626 | 629 | 661,000 |
| 1991/02/21 | 625 | 670 | 625 | 653 | 836,000 |
| 1991/02/20 | 634 | 643 | 628 | 635 | 634,000 |
| 1991/02/19 | 629 | 655 | 629 | 634 | 585,000 |
| 1991/02/18 | 608 | 635 | 608 | 624 | 592,000 |
| 1991/02/15 | 611 | 611 | 600 | 608 | 307,000 |
| 1991/02/14 | 595 | 623 | 595 | 611 | 651,000 |
| 1991/02/13 | 595 | 598 | 589 | 595 | 520,000 |
| 1991/02/12 | 573 | 595 | 567 | 595 | 521,000 |
| 1991/02/08 | 540 | 564 | 535 | 563 | 482,000 |
| 1991/02/07 | 540 | 548 | 538 | 539 | 154,000 |
| 1991/02/06 | 535 | 570 | 530 | 530 | 419,000 |
| 1991/02/05 | 520 | 525 | 510 | 525 | 68,000 |
| 1991/02/04 | 510 | 510 | 505 | 510 | 76,000 |
| 1991/02/01 | 506 | 509 | 505 | 505 | 78,000 |
| 1991/01/31 | 520 | 520 | 505 | 505 | 118,000 |
| 1991/01/30 | 515 | 515 | 505 | 505 | 104,000 |
| 1991/01/29 | 520 | 520 | 510 | 515 | 50,000 |
| 1991/01/28 | 520 | 520 | 508 | 510 | 45,000 |
| 1991/01/25 | 514 | 515 | 501 | 501 | 334,000 |
| 1991/01/24 | 520 | 520 | 511 | 511 | 188,000 |
| 1991/01/23 | 521 | 521 | 514 | 514 | 175,000 |
| 1991/01/22 | 535 | 535 | 524 | 524 | 168,000 |
| 1991/01/21 | 520 | 530 | 520 | 525 | 102,000 |
| 1991/01/18 | 565 | 566 | 534 | 549 | 266,000 |
| 1991/01/17 | 500 | 555 | 488 | 555 | 306,000 |
| 1991/01/16 | 519 | 519 | 505 | 505 | 128,000 |
| 1991/01/14 | 525 | 529 | 524 | 525 | 146,000 |
| 1991/01/11 | 523 | 540 | 522 | 525 | 106,000 |
| 1991/01/10 | 526 | 530 | 521 | 522 | 80,000 |
| 1991/01/09 | 530 | 541 | 520 | 531 | 85,000 |
| 1991/01/08 | 552 | 552 | 518 | 521 | 241,000 |
| 1991/01/07 | 561 | 561 | 550 | 550 | 70,000 |
| 1991/01/04 | 555 | 555 | 540 | 541 | 151,000 |