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
1997/12/30 240 240 233 233 21,000
1997/12/29 240 240 231 233 89,000
1997/12/26 240 250 230 230 182,000
1997/12/25 216 240 216 238 473,000
1997/12/24 243 243 213 220 528,000
1997/12/22 259 260 246 246 293,000
1997/12/19 283 283 270 270 245,000
1997/12/18 291 300 291 291 80,000
1997/12/17 293 305 288 300 159,000
1997/12/16 275 290 275 290 58,000
1997/12/15 275 283 269 283 73,000
1997/12/12 265 280 261 280 412,000
1997/12/11 293 293 288 290 91,000
1997/12/10 305 305 290 293 223,000
1997/12/09 284 285 280 280 203,000
1997/12/08 286 286 280 285 107,000
1997/12/05 285 290 285 286 210,000
1997/12/04 295 298 290 291 80,000
1997/12/03 304 307 300 300 39,000
1997/12/02 315 315 304 304 62,000
1997/12/01 301 318 300 305 119,000
1997/11/28 300 310 300 304 112,000
1997/11/27 301 304 291 299 80,000
1997/11/26 303 310 300 300 122,000
1997/11/25 317 317 302 303 124,000
1997/11/21 308 320 308 318 155,000
1997/11/20 305 310 302 306 61,000
1997/11/19 312 325 306 309 77,000
1997/11/18 320 320 307 316 99,000
1997/11/17 324 326 313 325 193,000
1997/11/14 320 326 310 326 341,000
1997/11/13 310 323 306 320 125,000
1997/11/12 307 312 295 312 228,000
1997/11/11 293 297 291 297 189,000
1997/11/10 299 299 290 293 72,000
1997/11/07 308 312 300 300 140,000
1997/11/06 306 318 306 311 69,000
1997/11/05 325 325 300 305 183,000
1997/11/04 331 335 320 320 77,000
1997/10/31 335 345 326 340 64,000
1997/10/30 344 344 327 335 153,000
1997/10/29 330 342 330 339 311,000
1997/10/28 320 329 319 329 120,000
1997/10/27 320 333 320 329 192,000
1997/10/24 308 322 306 322 169,000
1997/10/23 305 315 305 308 313,000
1997/10/22 297 305 297 305 266,000
1997/10/21 297 301 297 297 283,000
1997/10/20 296 298 294 297 50,000
1997/10/17 294 294 286 291 227,000
1997/10/16 289 289 284 289 53,000
1997/10/15 275 285 275 285 481,000
1997/10/14 272 278 272 277 247,000
1997/10/13 274 274 268 269 427,000
1997/10/09 292 292 281 281 269,000
1997/10/08 302 302 293 293 408,000
1997/10/07 303 306 302 304 282,000
1997/10/06 293 303 293 303 724,000
1997/10/03 320 320 302 303 170,000
1997/10/02 332 332 320 320 310,000
1997/10/01 330 330 325 327 96,000
1997/09/30 330 334 324 330 76,000
1997/09/29 328 333 322 333 389,000
1997/09/26 341 344 335 336 138,000
1997/09/25 367 367 350 355 159,000
1997/09/24 354 358 354 357 193,000
1997/09/22 358 359 354 357 81,000
1997/09/19 368 370 356 359 186,000
1997/09/18 368 373 365 372 189,000
1997/09/17 370 370 365 368 193,000
1997/09/16 375 379 365 365 41,000
1997/09/12 378 378 365 365 142,000
1997/09/11 390 390 373 373 61,000
1997/09/10 392 392 377 392 228,000
1997/09/09 390 392 377 392 100,000
1997/09/08 394 400 394 400 98,000
1997/09/05 398 400 390 399 87,000
1997/09/04 392 397 390 397 275,000
1997/09/03 386 395 385 395 43,000
1997/09/02 370 385 370 385 120,000
1997/09/01 374 374 369 373 33,000
1997/08/29 382 382 363 374 446,000
1997/08/28 391 391 385 385 66,000
1997/08/27 390 391 390 391 51,000
1997/08/26 384 398 383 398 150,000
1997/08/25 398 398 384 384 193,000
1997/08/22 392 392 385 385 149,000
1997/08/21 391 395 390 391 122,000
1997/08/20 395 397 392 396 63,000
1997/08/19 397 399 390 392 108,000
1997/08/18 387 393 382 393 64,000
1997/08/15 390 392 387 392 184,000
1997/08/14 382 390 380 390 109,000
1997/08/13 388 389 380 382 184,000
1997/08/12 398 398 386 391 320,000
1997/08/11 400 405 395 401 146,000
1997/08/08 382 405 382 405 267,000
1997/08/07 396 399 388 389 295,000
1997/08/06 401 404 395 401 319,000
1997/08/05 406 407 404 404 73,000
1997/08/04 410 410 405 407 71,000
1997/08/01 418 418 410 410 77,000
1997/07/31 416 419 411 418 142,000
1997/07/30 424 428 416 418 134,000
1997/07/29 420 428 420 428 119,000
1997/07/28 413 420 410 417 186,000
1997/07/25 416 416 406 408 275,000
1997/07/24 405 415 405 406 158,000
1997/07/23 413 413 406 408 121,000
1997/07/22 424 424 405 408 198,000
1997/07/18 430 437 424 424 545,000
1997/07/17 433 434 430 430 120,000
1997/07/16 432 438 432 436 161,000
1997/07/15 434 437 431 432 120,000
1997/07/14 433 435 430 433 170,000
1997/07/11 435 436 432 432 61,000
1997/07/10 436 440 432 435 117,000
1997/07/09 451 451 435 436 168,000
1997/07/08 456 458 452 452 157,000
1997/07/07 468 470 454 456 347,000
1997/07/04 465 468 458 468 288,000
1997/07/03 458 464 453 460 320,000
1997/07/02 458 460 451 453 228,000
1997/07/01 460 468 456 458 302,000
1997/06/30 456 460 453 460 370,000
1997/06/27 459 466 455 456 676,000
1997/06/26 455 462 453 455 472,000
1997/06/25 450 453 446 452 196,000
1997/06/24 447 448 441 441 320,000
1997/06/23 448 455 444 452 480,000
1997/06/20 447 449 438 448 734,000
1997/06/19 436 439 435 436 79,000
1997/06/18 436 440 431 435 128,000
1997/06/17 441 444 434 436 623,000
1997/06/16 442 447 436 442 152,000
1997/06/13 440 445 437 442 174,000
1997/06/12 438 443 435 440 219,000
1997/06/11 443 444 435 436 593,000
1997/06/10 431 444 430 444 116,000
1997/06/09 431 432 430 431 47,000
1997/06/06 431 434 431 434 73,000
1997/06/05 433 438 433 435 66,000
1997/06/04 438 439 432 433 60,000
1997/06/03 447 447 432 433 45,000
1997/06/02 443 445 442 442 23,000
1997/05/30 446 449 441 441 84,000
1997/05/29 444 446 440 446 66,000
1997/05/28 448 448 441 443 92,000
1997/05/27 442 448 436 448 211,000
1997/05/26 442 445 442 443 153,000
1997/05/23 445 446 440 442 118,000
1997/05/22 425 448 425 445 194,000
1997/05/21 436 438 425 425 154,000
1997/05/20 445 445 440 441 107,000
1997/05/19 439 441 435 440 104,000
1997/05/16 430 449 430 439 328,000
1997/05/15 430 431 425 431 235,000
1997/05/14 431 436 430 432 118,000
1997/05/13 435 440 430 430 305,000
1997/05/12 422 434 420 430 94,000
1997/05/09 427 429 424 425 105,000
1997/05/08 423 428 423 426 98,000
1997/05/07 430 430 424 428 229,000
1997/05/06 428 435 425 428 322,000
1997/05/02 430 430 423 424 172,000
1997/05/01 428 440 425 426 284,000
1997/04/30 420 430 420 426 218,000
1997/04/28 430 430 420 421 70,000
1997/04/25 433 433 424 425 239,000
1997/04/24 435 435 427 433 349,000
1997/04/23 425 438 421 438 294,000
1997/04/22 410 417 410 415 229,000
1997/04/21 403 410 403 410 245,000
1997/04/18 390 402 390 402 250,000
1997/04/17 380 392 380 389 287,000
1997/04/16 389 390 379 380 690,000
1997/04/15 385 390 384 389 61,000
1997/04/14 388 394 387 390 63,000
1997/04/11 382 389 380 389 135,000
1997/04/10 384 388 381 382 85,000
1997/04/09 391 394 385 390 126,000
1997/04/08 404 404 394 394 169,000
1997/04/07 403 403 398 399 98,000
1997/04/04 400 407 400 403 185,000
1997/04/03 400 405 400 400 66,000
1997/04/02 404 405 402 405 61,000
1997/04/01 406 406 400 402 341,000
1997/03/31 402 406 402 406 81,000
1997/03/28 411 414 406 411 157,000
1997/03/27 422 427 406 414 131,000
1997/03/26 434 434 414 420 158,000
1997/03/25 440 445 435 438 114,000
1997/03/24 438 445 438 445 168,000
1997/03/21 445 454 442 450 381,000
1997/03/19 430 450 426 450 256,000
1997/03/18 416 430 416 425 135,000
1997/03/17 415 425 412 415 120,000
1997/03/14 409 415 409 415 136,000
1997/03/13 403 420 402 420 96,000
1997/03/12 411 411 403 408 214,000
1997/03/11 418 419 413 414 170,000
1997/03/10 414 425 413 420 167,000
1997/03/07 414 415 411 415 62,000
1997/03/06 419 419 413 413 179,000
1997/03/05 423 423 419 421 117,000
1997/03/04 420 424 415 421 86,000
1997/03/03 418 420 413 413 77,000
1997/02/28 421 421 413 413 171,000
1997/02/27 421 421 419 421 121,000
1997/02/26 426 429 424 424 122,000
1997/02/25 427 427 420 423 272,000
1997/02/24 421 424 420 422 151,000
1997/02/21 419 427 417 422 197,000
1997/02/20 423 425 419 424 116,000
1997/02/19 418 418 410 413 148,000
1997/02/18 417 419 415 419 93,000
1997/02/17 415 420 415 419 92,000
1997/02/14 414 416 408 415 222,000
1997/02/13 423 429 410 414 333,000
1997/02/12 424 427 422 426 67,000
1997/02/10 416 424 415 424 166,000
1997/02/07 426 427 419 420 311,000
1997/02/06 420 427 418 420 81,000
1997/02/05 420 422 416 420 146,000
1997/02/04 430 434 424 425 285,000
1997/02/03 433 433 425 430 28,000
1997/01/31 430 430 420 425 97,000
1997/01/30 426 430 426 426 82,000
1997/01/29 430 433 422 426 120,000
1997/01/28 427 436 423 433 165,000
1997/01/27 428 428 423 425 75,000
1997/01/24 434 434 424 424 140,000
1997/01/23 423 431 423 424 54,000
1997/01/22 430 433 426 427 125,000
1997/01/21 415 417 414 415 54,000
1997/01/20 421 424 410 419 90,000
1997/01/17 419 433 419 424 91,000
1997/01/16 422 440 422 424 95,000
1997/01/14 430 430 410 424 115,000
1997/01/13 409 430 406 430 124,000
1997/01/10 414 414 400 409 215,000
1997/01/09 430 430 414 414 173,000
1997/01/08 440 443 435 435 128,000
1997/01/07 455 455 442 444 113,000
1997/01/06 447 449 444 448 37,000

このページの先頭へ