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 |
|---|---|---|---|---|---|
| 1995/12/29 | 486 | 489 | 484 | 484 | 89,000 |
| 1995/12/28 | 481 | 495 | 480 | 482 | 586,000 |
| 1995/12/27 | 480 | 483 | 476 | 480 | 384,000 |
| 1995/12/26 | 479 | 481 | 476 | 476 | 429,000 |
| 1995/12/25 | 475 | 477 | 473 | 474 | 253,000 |
| 1995/12/22 | 474 | 479 | 470 | 470 | 165,000 |
| 1995/12/21 | 467 | 475 | 462 | 473 | 463,000 |
| 1995/12/20 | 460 | 471 | 458 | 462 | 480,000 |
| 1995/12/19 | 451 | 455 | 451 | 452 | 148,000 |
| 1995/12/18 | 455 | 460 | 451 | 460 | 178,000 |
| 1995/12/15 | 460 | 460 | 450 | 451 | 235,000 |
| 1995/12/14 | 465 | 465 | 457 | 458 | 167,000 |
| 1995/12/13 | 467 | 467 | 460 | 465 | 140,000 |
| 1995/12/12 | 461 | 468 | 461 | 462 | 130,000 |
| 1995/12/11 | 467 | 467 | 460 | 460 | 133,000 |
| 1995/12/08 | 470 | 472 | 462 | 467 | 353,000 |
| 1995/12/07 | 459 | 469 | 455 | 460 | 239,000 |
| 1995/12/06 | 460 | 462 | 455 | 455 | 130,000 |
| 1995/12/05 | 461 | 461 | 455 | 455 | 252,000 |
| 1995/12/04 | 466 | 470 | 455 | 456 | 136,000 |
| 1995/12/01 | 453 | 465 | 451 | 465 | 202,000 |
| 1995/11/30 | 463 | 463 | 452 | 453 | 92,000 |
| 1995/11/29 | 460 | 460 | 453 | 453 | 116,000 |
| 1995/11/28 | 456 | 470 | 450 | 470 | 167,000 |
| 1995/11/27 | 450 | 460 | 449 | 457 | 324,000 |
| 1995/11/24 | 462 | 467 | 448 | 450 | 396,000 |
| 1995/11/22 | 472 | 472 | 462 | 462 | 198,000 |
| 1995/11/21 | 476 | 480 | 466 | 467 | 220,000 |
| 1995/11/20 | 480 | 484 | 476 | 476 | 149,000 |
| 1995/11/17 | 471 | 480 | 471 | 475 | 360,000 |
| 1995/11/16 | 484 | 491 | 475 | 475 | 301,000 |
| 1995/11/15 | 472 | 500 | 472 | 486 | 620,000 |
| 1995/11/14 | 477 | 480 | 466 | 469 | 369,000 |
| 1995/11/13 | 456 | 467 | 456 | 467 | 263,000 |
| 1995/11/10 | 469 | 480 | 460 | 461 | 507,000 |
| 1995/11/09 | 481 | 495 | 471 | 479 | 437,000 |
| 1995/11/08 | 523 | 524 | 485 | 486 | 3,494,000 |
| 1995/11/07 | 448 | 518 | 446 | 518 | 3,946,000 |
| 1995/11/06 | 431 | 440 | 431 | 438 | 92,000 |
| 1995/11/02 | 428 | 439 | 428 | 429 | 134,000 |
| 1995/11/01 | 426 | 430 | 426 | 428 | 71,000 |
| 1995/10/31 | 426 | 429 | 423 | 426 | 44,000 |
| 1995/10/30 | 421 | 422 | 420 | 421 | 151,000 |
| 1995/10/27 | 427 | 435 | 426 | 426 | 113,000 |
| 1995/10/26 | 438 | 438 | 425 | 425 | 166,000 |
| 1995/10/25 | 439 | 440 | 433 | 433 | 225,000 |
| 1995/10/24 | 431 | 437 | 431 | 433 | 115,000 |
| 1995/10/23 | 435 | 440 | 430 | 431 | 233,000 |
| 1995/10/20 | 430 | 440 | 426 | 440 | 198,000 |
| 1995/10/19 | 430 | 431 | 425 | 425 | 101,000 |
| 1995/10/18 | 432 | 432 | 425 | 426 | 138,000 |
| 1995/10/17 | 432 | 433 | 425 | 433 | 145,000 |
| 1995/10/16 | 433 | 433 | 429 | 432 | 48,000 |
| 1995/10/13 | 433 | 434 | 425 | 425 | 171,000 |
| 1995/10/12 | 434 | 436 | 433 | 434 | 146,000 |
| 1995/10/11 | 435 | 438 | 435 | 435 | 37,000 |
| 1995/10/09 | 439 | 445 | 435 | 435 | 109,000 |
| 1995/10/06 | 438 | 450 | 437 | 438 | 70,000 |
| 1995/10/05 | 450 | 450 | 443 | 443 | 44,000 |
| 1995/10/04 | 445 | 455 | 445 | 448 | 148,000 |
| 1995/10/03 | 440 | 445 | 440 | 445 | 140,000 |
| 1995/10/02 | 445 | 445 | 440 | 440 | 111,000 |
| 1995/09/29 | 444 | 445 | 430 | 430 | 111,000 |
| 1995/09/28 | 445 | 445 | 439 | 439 | 75,000 |
| 1995/09/27 | 431 | 439 | 426 | 439 | 260,000 |
| 1995/09/26 | 435 | 435 | 426 | 426 | 143,000 |
| 1995/09/25 | 440 | 440 | 430 | 430 | 153,000 |
| 1995/09/22 | 435 | 441 | 435 | 435 | 158,000 |
| 1995/09/21 | 436 | 438 | 432 | 438 | 206,000 |
| 1995/09/20 | 450 | 450 | 437 | 440 | 169,000 |
| 1995/09/19 | 440 | 450 | 437 | 450 | 134,000 |
| 1995/09/18 | 459 | 459 | 435 | 435 | 311,000 |
| 1995/09/14 | 445 | 455 | 445 | 454 | 374,000 |
| 1995/09/13 | 441 | 444 | 440 | 444 | 113,000 |
| 1995/09/12 | 440 | 448 | 437 | 438 | 149,000 |
| 1995/09/11 | 441 | 444 | 436 | 436 | 211,000 |
| 1995/09/08 | 440 | 445 | 435 | 436 | 413,000 |
| 1995/09/07 | 440 | 440 | 430 | 430 | 271,000 |
| 1995/09/06 | 435 | 440 | 430 | 430 | 188,000 |
| 1995/09/05 | 436 | 437 | 431 | 431 | 172,000 |
| 1995/09/04 | 441 | 443 | 434 | 438 | 134,000 |
| 1995/09/01 | 431 | 434 | 430 | 431 | 333,000 |
| 1995/08/31 | 443 | 443 | 426 | 430 | 144,000 |
| 1995/08/30 | 452 | 453 | 440 | 440 | 274,000 |
| 1995/08/29 | 452 | 453 | 446 | 452 | 142,000 |
| 1995/08/28 | 444 | 448 | 437 | 447 | 207,000 |
| 1995/08/25 | 447 | 447 | 431 | 431 | 116,000 |
| 1995/08/24 | 430 | 447 | 428 | 447 | 153,000 |
| 1995/08/23 | 440 | 440 | 435 | 435 | 77,000 |
| 1995/08/22 | 440 | 445 | 440 | 444 | 176,000 |
| 1995/08/21 | 450 | 450 | 440 | 440 | 314,000 |
| 1995/08/18 | 435 | 448 | 430 | 445 | 493,000 |
| 1995/08/17 | 445 | 445 | 426 | 430 | 263,000 |
| 1995/08/16 | 430 | 448 | 429 | 445 | 503,000 |
| 1995/08/15 | 420 | 424 | 420 | 424 | 211,000 |
| 1995/08/14 | 424 | 425 | 419 | 420 | 88,000 |
| 1995/08/11 | 416 | 427 | 416 | 419 | 253,000 |
| 1995/08/10 | 417 | 420 | 412 | 420 | 386,000 |
| 1995/08/09 | 421 | 429 | 417 | 428 | 218,000 |
| 1995/08/08 | 420 | 420 | 407 | 407 | 255,000 |
| 1995/08/07 | 422 | 429 | 418 | 423 | 112,000 |
| 1995/08/04 | 420 | 420 | 415 | 417 | 110,000 |
| 1995/08/03 | 425 | 430 | 425 | 430 | 88,000 |
| 1995/08/02 | 421 | 425 | 420 | 420 | 133,000 |
| 1995/08/01 | 424 | 425 | 415 | 416 | 135,000 |
| 1995/07/31 | 423 | 423 | 420 | 420 | 91,000 |
| 1995/07/28 | 428 | 429 | 420 | 420 | 58,000 |
| 1995/07/27 | 432 | 435 | 425 | 427 | 158,000 |
| 1995/07/26 | 420 | 429 | 416 | 425 | 159,000 |
| 1995/07/25 | 420 | 425 | 415 | 416 | 105,000 |
| 1995/07/24 | 416 | 418 | 415 | 415 | 50,000 |
| 1995/07/21 | 420 | 420 | 415 | 415 | 58,000 |
| 1995/07/20 | 411 | 420 | 410 | 420 | 67,000 |
| 1995/07/19 | 413 | 416 | 413 | 415 | 81,000 |
| 1995/07/18 | 430 | 433 | 425 | 425 | 171,000 |
| 1995/07/17 | 418 | 434 | 418 | 430 | 134,000 |
| 1995/07/14 | 415 | 422 | 414 | 417 | 96,000 |
| 1995/07/13 | 422 | 429 | 418 | 420 | 66,000 |
| 1995/07/12 | 415 | 425 | 414 | 417 | 114,000 |
| 1995/07/11 | 415 | 425 | 410 | 425 | 54,000 |
| 1995/07/10 | 429 | 446 | 420 | 420 | 99,000 |
| 1995/07/07 | 405 | 434 | 398 | 424 | 371,000 |
| 1995/07/06 | 397 | 405 | 394 | 405 | 123,000 |
| 1995/07/05 | 398 | 398 | 391 | 397 | 83,000 |
| 1995/07/04 | 395 | 400 | 395 | 398 | 120,000 |
| 1995/07/03 | 389 | 390 | 375 | 383 | 57,000 |
| 1995/06/30 | 401 | 401 | 395 | 395 | 51,000 |
| 1995/06/29 | 410 | 415 | 396 | 396 | 69,000 |
| 1995/06/28 | 398 | 407 | 395 | 407 | 100,000 |
| 1995/06/27 | 403 | 408 | 395 | 408 | 123,000 |
| 1995/06/26 | 419 | 419 | 408 | 408 | 115,000 |
| 1995/06/23 | 413 | 419 | 409 | 419 | 263,000 |
| 1995/06/22 | 397 | 412 | 397 | 412 | 97,000 |
| 1995/06/21 | 400 | 410 | 400 | 405 | 44,000 |
| 1995/06/20 | 411 | 411 | 400 | 405 | 269,000 |
| 1995/06/19 | 409 | 409 | 401 | 402 | 52,000 |
| 1995/06/16 | 411 | 412 | 400 | 409 | 104,000 |
| 1995/06/15 | 409 | 409 | 396 | 409 | 166,000 |
| 1995/06/14 | 412 | 412 | 405 | 407 | 89,000 |
| 1995/06/13 | 413 | 413 | 395 | 413 | 202,000 |
| 1995/06/12 | 416 | 419 | 411 | 413 | 102,000 |
| 1995/06/09 | 417 | 431 | 415 | 425 | 308,000 |
| 1995/06/08 | 423 | 423 | 415 | 417 | 201,000 |
| 1995/06/07 | 422 | 426 | 422 | 426 | 68,000 |
| 1995/06/06 | 436 | 440 | 430 | 430 | 71,000 |
| 1995/06/05 | 437 | 442 | 436 | 436 | 49,000 |
| 1995/06/02 | 440 | 445 | 435 | 445 | 73,000 |
| 1995/06/01 | 438 | 442 | 435 | 435 | 131,000 |
| 1995/05/31 | 443 | 443 | 433 | 438 | 75,000 |
| 1995/05/30 | 443 | 445 | 435 | 445 | 68,000 |
| 1995/05/29 | 445 | 445 | 437 | 445 | 271,000 |
| 1995/05/26 | 450 | 450 | 432 | 447 | 144,000 |
| 1995/05/25 | 463 | 465 | 440 | 465 | 155,000 |
| 1995/05/24 | 448 | 460 | 448 | 460 | 122,000 |
| 1995/05/23 | 446 | 455 | 446 | 455 | 233,000 |
| 1995/05/22 | 462 | 462 | 445 | 448 | 90,000 |
| 1995/05/19 | 469 | 469 | 462 | 462 | 280,000 |
| 1995/05/18 | 470 | 470 | 466 | 469 | 340,000 |
| 1995/05/17 | 472 | 472 | 466 | 466 | 134,000 |
| 1995/05/16 | 469 | 469 | 466 | 469 | 150,000 |
| 1995/05/15 | 465 | 469 | 460 | 468 | 192,000 |
| 1995/05/12 | 467 | 467 | 457 | 460 | 194,000 |
| 1995/05/11 | 465 | 470 | 460 | 469 | 213,000 |
| 1995/05/10 | 452 | 469 | 452 | 460 | 152,000 |
| 1995/05/09 | 463 | 463 | 453 | 462 | 229,000 |
| 1995/05/08 | 466 | 470 | 463 | 463 | 77,000 |
| 1995/05/02 | 460 | 469 | 460 | 469 | 111,000 |
| 1995/05/01 | 455 | 460 | 451 | 453 | 44,000 |
| 1995/04/28 | 469 | 469 | 464 | 465 | 85,000 |
| 1995/04/27 | 469 | 474 | 469 | 469 | 68,000 |
| 1995/04/26 | 468 | 470 | 468 | 469 | 208,000 |
| 1995/04/25 | 466 | 475 | 466 | 473 | 176,000 |
| 1995/04/24 | 467 | 468 | 463 | 463 | 69,000 |
| 1995/04/21 | 468 | 473 | 468 | 468 | 131,000 |
| 1995/04/20 | 460 | 468 | 457 | 463 | 186,000 |
| 1995/04/19 | 451 | 457 | 451 | 455 | 121,000 |
| 1995/04/18 | 455 | 455 | 450 | 450 | 95,000 |
| 1995/04/17 | 450 | 455 | 441 | 455 | 96,000 |
| 1995/04/14 | 452 | 460 | 448 | 451 | 201,000 |
| 1995/04/13 | 459 | 460 | 440 | 453 | 597,000 |
| 1995/04/12 | 456 | 462 | 451 | 459 | 637,000 |
| 1995/04/11 | 445 | 449 | 435 | 447 | 135,000 |
| 1995/04/10 | 425 | 442 | 420 | 442 | 96,000 |
| 1995/04/07 | 425 | 434 | 425 | 430 | 78,000 |
| 1995/04/06 | 435 | 436 | 423 | 423 | 57,000 |
| 1995/04/05 | 432 | 440 | 426 | 438 | 124,000 |
| 1995/04/04 | 430 | 435 | 418 | 427 | 131,000 |
| 1995/04/03 | 431 | 431 | 415 | 415 | 149,000 |
| 1995/03/31 | 453 | 455 | 431 | 431 | 145,000 |
| 1995/03/30 | 449 | 450 | 443 | 449 | 103,000 |
| 1995/03/29 | 435 | 444 | 430 | 444 | 92,000 |
| 1995/03/28 | 436 | 460 | 435 | 456 | 129,000 |
| 1995/03/27 | 436 | 445 | 436 | 441 | 66,000 |
| 1995/03/24 | 441 | 446 | 431 | 441 | 135,000 |
| 1995/03/23 | 444 | 444 | 440 | 441 | 205,000 |
| 1995/03/22 | 449 | 449 | 443 | 449 | 196,000 |
| 1995/03/20 | 431 | 449 | 430 | 446 | 453,000 |
| 1995/03/17 | 440 | 440 | 430 | 430 | 183,000 |
| 1995/03/16 | 435 | 436 | 430 | 430 | 133,000 |
| 1995/03/15 | 430 | 435 | 425 | 435 | 228,000 |
| 1995/03/14 | 443 | 447 | 430 | 431 | 348,000 |
| 1995/03/13 | 445 | 448 | 441 | 448 | 79,000 |
| 1995/03/10 | 451 | 460 | 440 | 441 | 219,000 |
| 1995/03/09 | 455 | 460 | 455 | 460 | 50,000 |
| 1995/03/08 | 455 | 459 | 450 | 455 | 126,000 |
| 1995/03/07 | 463 | 464 | 460 | 461 | 35,000 |
| 1995/03/06 | 451 | 465 | 451 | 465 | 92,000 |
| 1995/03/03 | 442 | 455 | 442 | 451 | 61,000 |
| 1995/03/02 | 445 | 455 | 440 | 449 | 191,000 |
| 1995/03/01 | 460 | 460 | 435 | 435 | 249,000 |
| 1995/02/28 | 452 | 460 | 452 | 453 | 90,000 |
| 1995/02/27 | 465 | 465 | 446 | 451 | 95,000 |
| 1995/02/24 | 489 | 489 | 470 | 470 | 83,000 |
| 1995/02/23 | 480 | 480 | 473 | 480 | 190,000 |
| 1995/02/22 | 475 | 480 | 475 | 476 | 61,000 |
| 1995/02/21 | 471 | 476 | 471 | 475 | 76,000 |
| 1995/02/20 | 476 | 476 | 475 | 475 | 41,000 |
| 1995/02/17 | 475 | 490 | 475 | 486 | 206,000 |
| 1995/02/16 | 476 | 476 | 470 | 470 | 81,000 |
| 1995/02/15 | 481 | 483 | 478 | 480 | 87,000 |
| 1995/02/14 | 492 | 492 | 485 | 485 | 153,000 |
| 1995/02/13 | 487 | 488 | 485 | 487 | 161,000 |
| 1995/02/10 | 489 | 489 | 483 | 488 | 213,000 |
| 1995/02/09 | 489 | 492 | 482 | 489 | 379,000 |
| 1995/02/08 | 482 | 485 | 482 | 484 | 161,000 |
| 1995/02/07 | 486 | 486 | 482 | 483 | 206,000 |
| 1995/02/06 | 482 | 483 | 480 | 481 | 143,000 |
| 1995/02/03 | 494 | 494 | 480 | 483 | 190,000 |
| 1995/02/02 | 485 | 491 | 485 | 491 | 120,000 |
| 1995/02/01 | 486 | 495 | 480 | 490 | 247,000 |
| 1995/01/31 | 487 | 494 | 485 | 486 | 206,000 |
| 1995/01/30 | 485 | 500 | 481 | 485 | 161,000 |
| 1995/01/27 | 500 | 500 | 481 | 500 | 182,000 |
| 1995/01/26 | 505 | 505 | 490 | 495 | 153,000 |
| 1995/01/25 | 500 | 500 | 491 | 492 | 189,000 |
| 1995/01/24 | 480 | 498 | 480 | 498 | 106,000 |
| 1995/01/23 | 490 | 495 | 475 | 475 | 140,000 |
| 1995/01/20 | 508 | 509 | 500 | 500 | 244,000 |
| 1995/01/19 | 511 | 518 | 508 | 508 | 134,000 |
| 1995/01/18 | 534 | 535 | 510 | 513 | 73,000 |
| 1995/01/17 | 525 | 540 | 511 | 535 | 44,000 |
| 1995/01/13 | 510 | 515 | 510 | 515 | 132,000 |
| 1995/01/12 | 525 | 526 | 520 | 520 | 61,000 |
| 1995/01/11 | 531 | 532 | 531 | 531 | 79,000 |
| 1995/01/10 | 531 | 535 | 531 | 532 | 49,000 |
| 1995/01/09 | 531 | 536 | 531 | 531 | 158,000 |
| 1995/01/06 | 531 | 531 | 530 | 531 | 126,000 |
| 1995/01/05 | 540 | 540 | 531 | 535 | 76,000 |
| 1995/01/04 | 533 | 535 | 533 | 535 | 30,000 |