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 |
|---|---|---|---|---|---|
| 2000/12/29 | 263 | 268 | 261 | 261 | 105,000 |
| 2000/12/28 | 265 | 269 | 264 | 266 | 99,000 |
| 2000/12/27 | 262 | 270 | 262 | 269 | 107,000 |
| 2000/12/26 | 263 | 269 | 263 | 266 | 154,000 |
| 2000/12/25 | 276 | 278 | 266 | 275 | 157,000 |
| 2000/12/22 | 262 | 269 | 260 | 266 | 167,000 |
| 2000/12/21 | 261 | 274 | 258 | 263 | 322,000 |
| 2000/12/20 | 265 | 270 | 261 | 262 | 175,000 |
| 2000/12/19 | 275 | 280 | 272 | 272 | 184,000 |
| 2000/12/18 | 270 | 280 | 270 | 277 | 146,000 |
| 2000/12/15 | 271 | 275 | 271 | 275 | 129,000 |
| 2000/12/14 | 278 | 279 | 275 | 276 | 137,000 |
| 2000/12/13 | 278 | 280 | 275 | 278 | 136,000 |
| 2000/12/12 | 279 | 285 | 279 | 283 | 200,000 |
| 2000/12/11 | 277 | 287 | 277 | 284 | 279,000 |
| 2000/12/08 | 277 | 277 | 273 | 275 | 375,000 |
| 2000/12/07 | 272 | 275 | 271 | 275 | 202,000 |
| 2000/12/06 | 273 | 278 | 271 | 271 | 178,000 |
| 2000/12/05 | 273 | 276 | 273 | 274 | 196,000 |
| 2000/12/04 | 280 | 282 | 271 | 271 | 219,000 |
| 2000/12/01 | 269 | 282 | 269 | 276 | 357,000 |
| 2000/11/30 | 265 | 275 | 265 | 268 | 125,000 |
| 2000/11/29 | 271 | 271 | 266 | 270 | 211,000 |
| 2000/11/28 | 270 | 271 | 267 | 267 | 229,000 |
| 2000/11/27 | 265 | 271 | 262 | 270 | 230,000 |
| 2000/11/24 | 257 | 265 | 257 | 261 | 292,000 |
| 2000/11/22 | 250 | 253 | 249 | 252 | 241,000 |
| 2000/11/21 | 247 | 252 | 247 | 252 | 135,000 |
| 2000/11/20 | 250 | 253 | 250 | 252 | 135,000 |
| 2000/11/17 | 253 | 254 | 251 | 253 | 138,000 |
| 2000/11/16 | 254 | 256 | 254 | 255 | 118,000 |
| 2000/11/15 | 256 | 260 | 255 | 256 | 191,000 |
| 2000/11/14 | 255 | 260 | 254 | 256 | 101,000 |
| 2000/11/13 | 253 | 265 | 253 | 258 | 155,000 |
| 2000/11/10 | 257 | 261 | 257 | 258 | 122,000 |
| 2000/11/09 | 263 | 264 | 260 | 263 | 121,000 |
| 2000/11/08 | 262 | 268 | 262 | 265 | 102,000 |
| 2000/11/07 | 262 | 268 | 262 | 265 | 196,000 |
| 2000/11/06 | 262 | 270 | 262 | 266 | 230,000 |
| 2000/11/02 | 274 | 275 | 269 | 272 | 105,000 |
| 2000/11/01 | 263 | 274 | 263 | 269 | 340,000 |
| 2000/10/31 | 261 | 268 | 259 | 266 | 290,000 |
| 2000/10/30 | 265 | 268 | 260 | 266 | 357,000 |
| 2000/10/27 | 260 | 267 | 260 | 260 | 387,000 |
| 2000/10/26 | 255 | 266 | 250 | 266 | 350,000 |
| 2000/10/25 | 261 | 262 | 251 | 257 | 175,000 |
| 2000/10/24 | 247 | 258 | 247 | 251 | 340,000 |
| 2000/10/23 | 249 | 249 | 244 | 244 | 122,000 |
| 2000/10/20 | 243 | 250 | 243 | 244 | 191,000 |
| 2000/10/19 | 240 | 244 | 240 | 241 | 183,000 |
| 2000/10/18 | 245 | 248 | 244 | 244 | 195,000 |
| 2000/10/17 | 245 | 249 | 245 | 249 | 123,000 |
| 2000/10/16 | 247 | 249 | 246 | 246 | 157,000 |
| 2000/10/13 | 243 | 248 | 243 | 246 | 222,000 |
| 2000/10/12 | 248 | 253 | 247 | 250 | 165,000 |
| 2000/10/11 | 255 | 256 | 249 | 250 | 333,000 |
| 2000/10/10 | 256 | 259 | 252 | 256 | 242,000 |
| 2000/10/06 | 260 | 260 | 256 | 256 | 308,000 |
| 2000/10/05 | 260 | 263 | 260 | 260 | 215,000 |
| 2000/10/04 | 261 | 265 | 261 | 262 | 112,000 |
| 2000/10/03 | 261 | 265 | 260 | 263 | 135,000 |
| 2000/10/02 | 261 | 264 | 260 | 260 | 133,000 |
| 2000/09/29 | 264 | 266 | 263 | 266 | 154,000 |
| 2000/09/28 | 261 | 263 | 260 | 261 | 104,000 |
| 2000/09/27 | 262 | 263 | 260 | 261 | 120,000 |
| 2000/09/26 | 262 | 270 | 262 | 270 | 169,000 |
| 2000/09/25 | 270 | 270 | 262 | 265 | 163,000 |
| 2000/09/22 | 266 | 266 | 263 | 265 | 129,000 |
| 2000/09/21 | 268 | 274 | 266 | 267 | 149,000 |
| 2000/09/20 | 276 | 276 | 265 | 265 | 210,000 |
| 2000/09/19 | 263 | 270 | 260 | 270 | 158,000 |
| 2000/09/18 | 259 | 266 | 259 | 262 | 334,000 |
| 2000/09/14 | 259 | 268 | 258 | 259 | 848,000 |
| 2000/09/13 | 268 | 271 | 256 | 256 | 406,000 |
| 2000/09/12 | 272 | 273 | 270 | 271 | 213,000 |
| 2000/09/11 | 280 | 280 | 272 | 275 | 114,000 |
| 2000/09/08 | 285 | 285 | 279 | 285 | 235,000 |
| 2000/09/07 | 275 | 282 | 272 | 275 | 278,000 |
| 2000/09/06 | 279 | 279 | 272 | 275 | 90,000 |
| 2000/09/05 | 275 | 280 | 272 | 275 | 160,000 |
| 2000/09/04 | 275 | 279 | 274 | 278 | 103,000 |
| 2000/09/01 | 277 | 280 | 275 | 276 | 241,000 |
| 2000/08/31 | 282 | 285 | 275 | 281 | 259,000 |
| 2000/08/30 | 285 | 286 | 282 | 285 | 150,000 |
| 2000/08/29 | 286 | 289 | 285 | 287 | 175,000 |
| 2000/08/28 | 290 | 291 | 287 | 287 | 150,000 |
| 2000/08/25 | 292 | 292 | 290 | 292 | 165,000 |
| 2000/08/24 | 290 | 293 | 289 | 292 | 180,000 |
| 2000/08/23 | 289 | 292 | 289 | 290 | 122,000 |
| 2000/08/22 | 292 | 294 | 285 | 291 | 116,000 |
| 2000/08/21 | 299 | 300 | 290 | 292 | 174,000 |
| 2000/08/18 | 291 | 293 | 290 | 292 | 109,000 |
| 2000/08/17 | 290 | 293 | 290 | 290 | 152,000 |
| 2000/08/16 | 295 | 296 | 291 | 291 | 330,000 |
| 2000/08/15 | 290 | 296 | 288 | 296 | 323,000 |
| 2000/08/14 | 290 | 296 | 290 | 295 | 115,000 |
| 2000/08/11 | 290 | 295 | 288 | 293 | 332,000 |
| 2000/08/10 | 289 | 296 | 288 | 292 | 371,000 |
| 2000/08/09 | 288 | 291 | 287 | 289 | 116,000 |
| 2000/08/08 | 293 | 293 | 288 | 290 | 207,000 |
| 2000/08/07 | 292 | 295 | 292 | 293 | 106,000 |
| 2000/08/04 | 295 | 295 | 290 | 291 | 168,000 |
| 2000/08/03 | 293 | 295 | 290 | 295 | 164,000 |
| 2000/08/02 | 295 | 296 | 290 | 293 | 217,000 |
| 2000/08/01 | 299 | 300 | 290 | 295 | 509,000 |
| 2000/07/31 | 280 | 300 | 275 | 300 | 504,000 |
| 2000/07/28 | 310 | 310 | 300 | 305 | 611,000 |
| 2000/07/27 | 318 | 318 | 310 | 312 | 285,000 |
| 2000/07/26 | 324 | 325 | 317 | 320 | 511,000 |
| 2000/07/25 | 324 | 326 | 320 | 325 | 351,000 |
| 2000/07/24 | 324 | 328 | 322 | 324 | 316,000 |
| 2000/07/21 | 324 | 328 | 320 | 324 | 447,000 |
| 2000/07/19 | 326 | 328 | 320 | 320 | 459,000 |
| 2000/07/18 | 344 | 344 | 327 | 334 | 700,000 |
| 2000/07/17 | 353 | 359 | 340 | 340 | 863,000 |
| 2000/07/14 | 342 | 351 | 342 | 348 | 3,091,000 |
| 2000/07/13 | 321 | 334 | 319 | 327 | 8,597,000 |
| 2000/07/12 | 393 | 395 | 371 | 371 | 3,184,000 |
| 2000/07/11 | 368 | 368 | 352 | 358 | 2,699,000 |
| 2000/07/10 | 390 | 398 | 366 | 368 | 2,984,000 |
| 2000/07/07 | 413 | 420 | 381 | 386 | 13,453,000 |
| 2000/07/06 | 359 | 397 | 357 | 394 | 7,862,000 |
| 2000/07/05 | 330 | 339 | 325 | 339 | 1,829,000 |
| 2000/07/04 | 323 | 328 | 319 | 319 | 1,160,000 |
| 2000/07/03 | 320 | 321 | 310 | 313 | 840,000 |
| 2000/06/30 | 300 | 301 | 293 | 297 | 201,000 |
| 2000/06/29 | 298 | 298 | 293 | 296 | 122,000 |
| 2000/06/28 | 290 | 297 | 287 | 295 | 164,000 |
| 2000/06/27 | 290 | 295 | 288 | 295 | 120,000 |
| 2000/06/26 | 295 | 295 | 281 | 286 | 173,000 |
| 2000/06/23 | 298 | 298 | 290 | 292 | 152,000 |
| 2000/06/22 | 293 | 297 | 290 | 290 | 246,000 |
| 2000/06/21 | 295 | 299 | 293 | 293 | 126,000 |
| 2000/06/20 | 307 | 307 | 293 | 295 | 271,000 |
| 2000/06/19 | 298 | 298 | 293 | 297 | 65,000 |
| 2000/06/16 | 296 | 299 | 295 | 299 | 119,000 |
| 2000/06/15 | 295 | 297 | 292 | 296 | 122,000 |
| 2000/06/14 | 303 | 306 | 291 | 294 | 242,000 |
| 2000/06/13 | 307 | 308 | 300 | 303 | 196,000 |
| 2000/06/12 | 312 | 312 | 301 | 307 | 279,000 |
| 2000/06/09 | 295 | 314 | 293 | 314 | 595,000 |
| 2000/06/08 | 290 | 298 | 289 | 298 | 352,000 |
| 2000/06/07 | 285 | 290 | 285 | 290 | 209,000 |
| 2000/06/06 | 283 | 289 | 282 | 286 | 173,000 |
| 2000/06/05 | 285 | 289 | 285 | 286 | 70,000 |
| 2000/06/02 | 289 | 289 | 285 | 285 | 86,000 |
| 2000/06/01 | 289 | 290 | 285 | 289 | 81,000 |
| 2000/05/31 | 291 | 291 | 285 | 289 | 140,000 |
| 2000/05/30 | 290 | 291 | 285 | 285 | 59,000 |
| 2000/05/29 | 285 | 293 | 281 | 293 | 127,000 |
| 2000/05/26 | 290 | 295 | 286 | 286 | 109,000 |
| 2000/05/25 | 294 | 295 | 290 | 290 | 262,000 |
| 2000/05/24 | 286 | 294 | 284 | 293 | 170,000 |
| 2000/05/23 | 287 | 294 | 285 | 294 | 281,000 |
| 2000/05/22 | 285 | 288 | 281 | 287 | 158,000 |
| 2000/05/19 | 279 | 287 | 278 | 280 | 269,000 |
| 2000/05/18 | 285 | 285 | 278 | 280 | 348,000 |
| 2000/05/17 | 290 | 290 | 283 | 283 | 149,000 |
| 2000/05/16 | 289 | 289 | 283 | 284 | 88,000 |
| 2000/05/15 | 284 | 289 | 282 | 289 | 139,000 |
| 2000/05/12 | 280 | 285 | 280 | 285 | 262,000 |
| 2000/05/11 | 288 | 289 | 280 | 285 | 134,000 |
| 2000/05/10 | 287 | 293 | 287 | 293 | 152,000 |
| 2000/05/09 | 287 | 294 | 285 | 294 | 95,000 |
| 2000/05/08 | 289 | 289 | 283 | 287 | 66,000 |
| 2000/05/02 | 286 | 293 | 278 | 279 | 139,000 |
| 2000/05/01 | 272 | 286 | 271 | 286 | 117,000 |
| 2000/04/28 | 283 | 283 | 272 | 272 | 109,000 |
| 2000/04/27 | 283 | 284 | 280 | 283 | 97,000 |
| 2000/04/26 | 285 | 291 | 281 | 283 | 75,000 |
| 2000/04/25 | 290 | 295 | 283 | 289 | 186,000 |
| 2000/04/24 | 287 | 290 | 285 | 287 | 73,000 |
| 2000/04/21 | 298 | 298 | 286 | 286 | 187,000 |
| 2000/04/20 | 290 | 298 | 289 | 298 | 131,000 |
| 2000/04/19 | 300 | 302 | 285 | 285 | 108,000 |
| 2000/04/18 | 304 | 304 | 284 | 289 | 171,000 |
| 2000/04/17 | 277 | 290 | 277 | 289 | 258,000 |
| 2000/04/14 | 298 | 303 | 296 | 297 | 199,000 |
| 2000/04/13 | 302 | 302 | 296 | 300 | 138,000 |
| 2000/04/12 | 300 | 305 | 297 | 301 | 289,000 |
| 2000/04/11 | 306 | 307 | 294 | 300 | 246,000 |
| 2000/04/10 | 301 | 307 | 300 | 302 | 390,000 |
| 2000/04/07 | 320 | 320 | 309 | 310 | 357,000 |
| 2000/04/06 | 298 | 323 | 298 | 320 | 1,065,000 |
| 2000/04/05 | 298 | 299 | 295 | 298 | 111,000 |
| 2000/04/04 | 293 | 298 | 293 | 298 | 140,000 |
| 2000/04/03 | 290 | 299 | 290 | 298 | 171,000 |
| 2000/03/31 | 292 | 295 | 290 | 295 | 104,000 |
| 2000/03/30 | 294 | 295 | 286 | 287 | 104,000 |
| 2000/03/29 | 293 | 297 | 283 | 285 | 149,000 |
| 2000/03/28 | 300 | 300 | 280 | 280 | 161,000 |
| 2000/03/27 | 299 | 300 | 293 | 298 | 251,000 |
| 2000/03/24 | 298 | 298 | 291 | 293 | 225,000 |
| 2000/03/23 | 289 | 294 | 287 | 294 | 175,000 |
| 2000/03/22 | 295 | 295 | 286 | 289 | 197,000 |
| 2000/03/21 | 289 | 290 | 284 | 290 | 133,000 |
| 2000/03/17 | 289 | 290 | 280 | 289 | 190,000 |
| 2000/03/16 | 284 | 289 | 281 | 289 | 110,000 |
| 2000/03/15 | 285 | 290 | 281 | 283 | 139,000 |
| 2000/03/14 | 289 | 295 | 283 | 283 | 319,000 |
| 2000/03/13 | 300 | 300 | 280 | 290 | 370,000 |
| 2000/03/10 | 276 | 280 | 270 | 275 | 487,000 |
| 2000/03/09 | 270 | 276 | 270 | 276 | 355,000 |
| 2000/03/08 | 276 | 278 | 269 | 270 | 467,000 |
| 2000/03/07 | 285 | 290 | 278 | 285 | 403,000 |
| 2000/03/06 | 295 | 295 | 284 | 285 | 241,000 |
| 2000/03/03 | 298 | 298 | 290 | 296 | 162,000 |
| 2000/03/02 | 294 | 297 | 293 | 293 | 161,000 |
| 2000/03/01 | 299 | 300 | 290 | 294 | 241,000 |
| 2000/02/29 | 292 | 299 | 290 | 299 | 366,000 |
| 2000/02/28 | 290 | 295 | 289 | 291 | 124,000 |
| 2000/02/25 | 298 | 302 | 292 | 301 | 199,000 |
| 2000/02/24 | 290 | 300 | 289 | 293 | 137,000 |
| 2000/02/23 | 288 | 295 | 286 | 294 | 140,000 |
| 2000/02/22 | 288 | 291 | 287 | 287 | 123,000 |
| 2000/02/21 | 292 | 294 | 287 | 288 | 151,000 |
| 2000/02/18 | 295 | 298 | 291 | 291 | 110,000 |
| 2000/02/17 | 300 | 302 | 290 | 290 | 284,000 |
| 2000/02/16 | 292 | 302 | 291 | 300 | 243,000 |
| 2000/02/15 | 302 | 302 | 291 | 295 | 252,000 |
| 2000/02/14 | 298 | 303 | 298 | 300 | 252,000 |
| 2000/02/10 | 292 | 297 | 292 | 295 | 155,000 |
| 2000/02/09 | 295 | 299 | 295 | 297 | 236,000 |
| 2000/02/08 | 288 | 299 | 288 | 290 | 210,000 |
| 2000/02/07 | 285 | 290 | 285 | 286 | 138,000 |
| 2000/02/04 | 300 | 300 | 285 | 285 | 122,000 |
| 2000/02/03 | 300 | 306 | 290 | 291 | 180,000 |
| 2000/02/02 | 300 | 308 | 300 | 300 | 275,000 |
| 2000/02/01 | 298 | 302 | 298 | 300 | 207,000 |
| 2000/01/31 | 291 | 300 | 286 | 295 | 132,000 |
| 2000/01/28 | 290 | 305 | 285 | 291 | 348,000 |
| 2000/01/27 | 295 | 298 | 286 | 290 | 205,000 |
| 2000/01/26 | 300 | 300 | 291 | 298 | 107,000 |
| 2000/01/25 | 299 | 304 | 298 | 303 | 286,000 |
| 2000/01/24 | 299 | 300 | 296 | 298 | 180,000 |
| 2000/01/21 | 291 | 294 | 285 | 294 | 142,000 |
| 2000/01/20 | 283 | 290 | 283 | 290 | 181,000 |
| 2000/01/19 | 292 | 292 | 280 | 288 | 272,000 |
| 2000/01/18 | 300 | 303 | 290 | 299 | 164,000 |
| 2000/01/17 | 307 | 307 | 300 | 300 | 214,000 |
| 2000/01/14 | 320 | 321 | 299 | 308 | 924,000 |
| 2000/01/13 | 264 | 323 | 264 | 313 | 1,017,000 |
| 2000/01/12 | 250 | 276 | 250 | 260 | 399,000 |
| 2000/01/11 | 255 | 258 | 250 | 250 | 157,000 |
| 2000/01/07 | 250 | 252 | 245 | 249 | 149,000 |
| 2000/01/06 | 258 | 258 | 246 | 247 | 209,000 |
| 2000/01/05 | 249 | 256 | 249 | 254 | 226,000 |
| 2000/01/04 | 241 | 244 | 240 | 241 | 138,000 |