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 |
|---|---|---|---|---|---|
| 2001/12/28 | 253 | 254 | 249 | 254 | 108,000 |
| 2001/12/27 | 249 | 249 | 242 | 249 | 246,000 |
| 2001/12/26 | 250 | 250 | 241 | 244 | 124,000 |
| 2001/12/25 | 259 | 259 | 243 | 249 | 351,000 |
| 2001/12/21 | 240 | 246 | 238 | 245 | 221,000 |
| 2001/12/20 | 240 | 240 | 234 | 238 | 409,000 |
| 2001/12/19 | 236 | 240 | 235 | 235 | 253,000 |
| 2001/12/18 | 248 | 248 | 235 | 236 | 416,000 |
| 2001/12/17 | 250 | 250 | 237 | 240 | 546,000 |
| 2001/12/14 | 255 | 256 | 246 | 249 | 946,000 |
| 2001/12/13 | 263 | 263 | 256 | 261 | 155,000 |
| 2001/12/12 | 259 | 265 | 253 | 258 | 252,000 |
| 2001/12/11 | 265 | 265 | 253 | 260 | 219,000 |
| 2001/12/10 | 280 | 280 | 262 | 265 | 388,000 |
| 2001/12/07 | 268 | 273 | 262 | 265 | 236,000 |
| 2001/12/06 | 283 | 284 | 268 | 268 | 203,000 |
| 2001/12/05 | 279 | 279 | 276 | 276 | 152,000 |
| 2001/12/04 | 285 | 285 | 277 | 280 | 127,000 |
| 2001/12/03 | 290 | 291 | 280 | 285 | 194,000 |
| 2001/11/30 | 290 | 290 | 280 | 280 | 264,000 |
| 2001/11/29 | 292 | 294 | 284 | 294 | 84,000 |
| 2001/11/28 | 282 | 290 | 282 | 287 | 111,000 |
| 2001/11/27 | 290 | 290 | 284 | 284 | 115,000 |
| 2001/11/26 | 289 | 289 | 284 | 288 | 130,000 |
| 2001/11/22 | 283 | 283 | 280 | 281 | 325,000 |
| 2001/11/21 | 288 | 292 | 283 | 283 | 146,000 |
| 2001/11/20 | 293 | 296 | 285 | 290 | 99,000 |
| 2001/11/19 | 296 | 297 | 290 | 293 | 182,000 |
| 2001/11/16 | 298 | 298 | 291 | 291 | 112,000 |
| 2001/11/15 | 274 | 294 | 274 | 294 | 369,000 |
| 2001/11/14 | 294 | 296 | 276 | 279 | 275,000 |
| 2001/11/13 | 295 | 295 | 289 | 292 | 229,000 |
| 2001/11/12 | 302 | 302 | 296 | 298 | 195,000 |
| 2001/11/09 | 310 | 310 | 300 | 303 | 220,000 |
| 2001/11/08 | 320 | 320 | 309 | 312 | 73,000 |
| 2001/11/07 | 319 | 327 | 310 | 313 | 159,000 |
| 2001/11/06 | 305 | 313 | 305 | 309 | 250,000 |
| 2001/11/05 | 316 | 317 | 300 | 300 | 233,000 |
| 2001/11/02 | 328 | 329 | 316 | 316 | 221,000 |
| 2001/11/01 | 331 | 331 | 323 | 328 | 148,000 |
| 2001/10/31 | 330 | 333 | 325 | 331 | 173,000 |
| 2001/10/30 | 334 | 335 | 330 | 333 | 129,000 |
| 2001/10/29 | 340 | 340 | 336 | 337 | 54,000 |
| 2001/10/26 | 340 | 341 | 335 | 336 | 209,000 |
| 2001/10/25 | 342 | 342 | 337 | 341 | 191,000 |
| 2001/10/24 | 336 | 342 | 334 | 340 | 236,000 |
| 2001/10/23 | 337 | 340 | 333 | 340 | 160,000 |
| 2001/10/22 | 336 | 336 | 330 | 332 | 70,000 |
| 2001/10/19 | 333 | 335 | 330 | 331 | 78,000 |
| 2001/10/18 | 337 | 337 | 331 | 335 | 173,000 |
| 2001/10/17 | 337 | 340 | 332 | 338 | 199,000 |
| 2001/10/16 | 342 | 342 | 333 | 335 | 243,000 |
| 2001/10/15 | 339 | 340 | 334 | 340 | 165,000 |
| 2001/10/12 | 344 | 346 | 336 | 344 | 191,000 |
| 2001/10/11 | 338 | 344 | 336 | 344 | 119,000 |
| 2001/10/10 | 339 | 340 | 336 | 337 | 124,000 |
| 2001/10/09 | 339 | 340 | 330 | 340 | 70,000 |
| 2001/10/05 | 344 | 344 | 340 | 340 | 125,000 |
| 2001/10/04 | 341 | 345 | 335 | 344 | 173,000 |
| 2001/10/03 | 346 | 346 | 341 | 346 | 228,000 |
| 2001/10/02 | 337 | 346 | 337 | 344 | 313,000 |
| 2001/10/01 | 345 | 345 | 330 | 337 | 305,000 |
| 2001/09/28 | 318 | 335 | 311 | 335 | 290,000 |
| 2001/09/27 | 321 | 324 | 315 | 322 | 429,000 |
| 2001/09/26 | 319 | 322 | 311 | 322 | 164,000 |
| 2001/09/25 | 330 | 330 | 311 | 314 | 166,000 |
| 2001/09/21 | 311 | 315 | 308 | 315 | 237,000 |
| 2001/09/20 | 310 | 320 | 308 | 320 | 350,000 |
| 2001/09/19 | 313 | 330 | 313 | 330 | 414,000 |
| 2001/09/18 | 313 | 317 | 306 | 308 | 308,000 |
| 2001/09/17 | 327 | 327 | 306 | 311 | 223,000 |
| 2001/09/14 | 320 | 328 | 316 | 327 | 362,000 |
| 2001/09/13 | 307 | 315 | 306 | 315 | 217,000 |
| 2001/09/12 | 295 | 318 | 295 | 305 | 592,000 |
| 2001/09/11 | 322 | 336 | 318 | 335 | 494,000 |
| 2001/09/10 | 345 | 346 | 337 | 337 | 161,000 |
| 2001/09/07 | 352 | 352 | 346 | 351 | 252,000 |
| 2001/09/06 | 346 | 353 | 346 | 353 | 242,000 |
| 2001/09/05 | 345 | 350 | 345 | 349 | 238,000 |
| 2001/09/04 | 349 | 350 | 342 | 350 | 339,000 |
| 2001/09/03 | 354 | 354 | 339 | 351 | 369,000 |
| 2001/08/31 | 341 | 350 | 339 | 346 | 285,000 |
| 2001/08/30 | 350 | 353 | 341 | 346 | 340,000 |
| 2001/08/29 | 357 | 362 | 344 | 360 | 580,000 |
| 2001/08/28 | 361 | 361 | 354 | 359 | 223,000 |
| 2001/08/27 | 354 | 362 | 354 | 359 | 256,000 |
| 2001/08/24 | 370 | 370 | 356 | 356 | 509,000 |
| 2001/08/23 | 380 | 380 | 370 | 373 | 432,000 |
| 2001/08/22 | 380 | 383 | 375 | 380 | 619,000 |
| 2001/08/21 | 366 | 384 | 366 | 383 | 1,254,000 |
| 2001/08/20 | 369 | 374 | 364 | 371 | 710,000 |
| 2001/08/17 | 365 | 375 | 355 | 374 | 1,011,000 |
| 2001/08/16 | 358 | 367 | 353 | 364 | 1,326,000 |
| 2001/08/15 | 341 | 358 | 339 | 352 | 1,296,000 |
| 2001/08/14 | 335 | 345 | 335 | 338 | 1,251,000 |
| 2001/08/13 | 328 | 334 | 328 | 332 | 136,000 |
| 2001/08/10 | 330 | 335 | 330 | 332 | 71,000 |
| 2001/08/09 | 335 | 336 | 335 | 335 | 107,000 |
| 2001/08/08 | 335 | 338 | 334 | 338 | 260,000 |
| 2001/08/07 | 333 | 337 | 333 | 335 | 161,000 |
| 2001/08/06 | 336 | 337 | 332 | 336 | 151,000 |
| 2001/08/03 | 337 | 338 | 334 | 337 | 233,000 |
| 2001/08/02 | 338 | 338 | 334 | 337 | 267,000 |
| 2001/08/01 | 328 | 338 | 327 | 338 | 471,000 |
| 2001/07/31 | 324 | 325 | 320 | 325 | 158,000 |
| 2001/07/30 | 324 | 325 | 319 | 319 | 127,000 |
| 2001/07/27 | 324 | 327 | 322 | 324 | 200,000 |
| 2001/07/26 | 323 | 327 | 323 | 324 | 144,000 |
| 2001/07/25 | 328 | 328 | 320 | 323 | 243,000 |
| 2001/07/24 | 316 | 323 | 316 | 323 | 136,000 |
| 2001/07/23 | 326 | 331 | 320 | 324 | 114,000 |
| 2001/07/19 | 328 | 331 | 325 | 331 | 190,000 |
| 2001/07/18 | 335 | 335 | 326 | 328 | 240,000 |
| 2001/07/17 | 332 | 337 | 332 | 335 | 176,000 |
| 2001/07/16 | 335 | 338 | 333 | 336 | 286,000 |
| 2001/07/13 | 333 | 336 | 333 | 335 | 269,000 |
| 2001/07/12 | 328 | 336 | 328 | 332 | 445,000 |
| 2001/07/11 | 319 | 328 | 318 | 328 | 260,000 |
| 2001/07/10 | 326 | 326 | 318 | 324 | 213,000 |
| 2001/07/09 | 322 | 322 | 310 | 321 | 177,000 |
| 2001/07/06 | 325 | 327 | 324 | 326 | 88,000 |
| 2001/07/05 | 327 | 331 | 325 | 331 | 119,000 |
| 2001/07/04 | 326 | 330 | 325 | 328 | 89,000 |
| 2001/07/03 | 334 | 335 | 331 | 331 | 189,000 |
| 2001/07/02 | 335 | 335 | 330 | 332 | 223,000 |
| 2001/06/29 | 329 | 333 | 328 | 332 | 219,000 |
| 2001/06/28 | 333 | 333 | 322 | 328 | 119,000 |
| 2001/06/27 | 333 | 336 | 332 | 333 | 211,000 |
| 2001/06/26 | 333 | 335 | 331 | 333 | 240,000 |
| 2001/06/25 | 333 | 333 | 329 | 332 | 221,000 |
| 2001/06/22 | 329 | 332 | 325 | 330 | 253,000 |
| 2001/06/21 | 329 | 333 | 320 | 329 | 481,000 |
| 2001/06/20 | 324 | 329 | 321 | 328 | 552,000 |
| 2001/06/19 | 316 | 322 | 315 | 322 | 154,000 |
| 2001/06/18 | 318 | 322 | 318 | 321 | 180,000 |
| 2001/06/15 | 320 | 320 | 315 | 320 | 379,000 |
| 2001/06/14 | 315 | 323 | 312 | 320 | 411,000 |
| 2001/06/13 | 306 | 314 | 306 | 310 | 210,000 |
| 2001/06/12 | 318 | 319 | 312 | 315 | 215,000 |
| 2001/06/11 | 316 | 319 | 315 | 319 | 254,000 |
| 2001/06/08 | 314 | 318 | 314 | 316 | 491,000 |
| 2001/06/07 | 317 | 317 | 312 | 314 | 154,000 |
| 2001/06/06 | 320 | 320 | 314 | 314 | 131,000 |
| 2001/06/05 | 314 | 318 | 312 | 318 | 149,000 |
| 2001/06/04 | 320 | 322 | 317 | 319 | 195,000 |
| 2001/06/01 | 319 | 319 | 313 | 318 | 168,000 |
| 2001/05/31 | 320 | 320 | 315 | 316 | 203,000 |
| 2001/05/30 | 323 | 324 | 319 | 320 | 207,000 |
| 2001/05/29 | 324 | 324 | 320 | 322 | 237,000 |
| 2001/05/28 | 321 | 324 | 320 | 322 | 264,000 |
| 2001/05/25 | 322 | 324 | 318 | 320 | 234,000 |
| 2001/05/24 | 320 | 321 | 317 | 318 | 190,000 |
| 2001/05/23 | 315 | 318 | 313 | 318 | 360,000 |
| 2001/05/22 | 312 | 320 | 309 | 312 | 550,000 |
| 2001/05/21 | 314 | 317 | 311 | 311 | 170,000 |
| 2001/05/18 | 320 | 320 | 315 | 315 | 145,000 |
| 2001/05/17 | 316 | 319 | 312 | 316 | 213,000 |
| 2001/05/16 | 321 | 321 | 316 | 317 | 169,000 |
| 2001/05/15 | 320 | 324 | 316 | 320 | 198,000 |
| 2001/05/14 | 329 | 331 | 321 | 322 | 557,000 |
| 2001/05/11 | 322 | 333 | 320 | 321 | 1,901,000 |
| 2001/05/10 | 306 | 315 | 306 | 314 | 181,000 |
| 2001/05/09 | 318 | 318 | 306 | 315 | 328,000 |
| 2001/05/08 | 318 | 319 | 314 | 318 | 467,000 |
| 2001/05/07 | 315 | 320 | 315 | 319 | 623,000 |
| 2001/05/02 | 306 | 309 | 304 | 309 | 405,000 |
| 2001/05/01 | 303 | 307 | 303 | 303 | 223,000 |
| 2001/04/27 | 301 | 304 | 298 | 303 | 258,000 |
| 2001/04/26 | 302 | 307 | 299 | 304 | 599,000 |
| 2001/04/25 | 296 | 305 | 295 | 297 | 614,000 |
| 2001/04/24 | 290 | 295 | 290 | 294 | 151,000 |
| 2001/04/23 | 294 | 294 | 291 | 291 | 109,000 |
| 2001/04/20 | 294 | 294 | 291 | 294 | 146,000 |
| 2001/04/19 | 295 | 295 | 289 | 294 | 198,000 |
| 2001/04/18 | 292 | 294 | 288 | 294 | 289,000 |
| 2001/04/17 | 295 | 295 | 289 | 291 | 477,000 |
| 2001/04/16 | 282 | 296 | 281 | 295 | 835,000 |
| 2001/04/13 | 281 | 284 | 280 | 280 | 251,000 |
| 2001/04/12 | 281 | 283 | 280 | 282 | 178,000 |
| 2001/04/11 | 284 | 285 | 279 | 281 | 223,000 |
| 2001/04/10 | 275 | 282 | 275 | 281 | 273,000 |
| 2001/04/09 | 275 | 277 | 275 | 275 | 70,000 |
| 2001/04/06 | 282 | 284 | 275 | 275 | 202,000 |
| 2001/04/05 | 279 | 281 | 277 | 277 | 180,000 |
| 2001/04/04 | 275 | 280 | 272 | 279 | 186,000 |
| 2001/04/03 | 272 | 280 | 271 | 279 | 218,000 |
| 2001/04/02 | 274 | 274 | 268 | 268 | 325,000 |
| 2001/03/30 | 279 | 283 | 273 | 273 | 185,000 |
| 2001/03/29 | 283 | 286 | 280 | 280 | 273,000 |
| 2001/03/28 | 288 | 288 | 283 | 283 | 106,000 |
| 2001/03/27 | 285 | 289 | 279 | 289 | 427,000 |
| 2001/03/26 | 277 | 286 | 277 | 286 | 402,000 |
| 2001/03/23 | 280 | 283 | 276 | 280 | 405,000 |
| 2001/03/22 | 278 | 282 | 276 | 276 | 416,000 |
| 2001/03/21 | 267 | 278 | 267 | 278 | 388,000 |
| 2001/03/19 | 262 | 269 | 262 | 265 | 183,000 |
| 2001/03/16 | 265 | 270 | 262 | 262 | 241,000 |
| 2001/03/15 | 258 | 270 | 257 | 267 | 332,000 |
| 2001/03/14 | 265 | 270 | 260 | 261 | 548,000 |
| 2001/03/13 | 270 | 275 | 266 | 270 | 333,000 |
| 2001/03/12 | 275 | 280 | 275 | 276 | 434,000 |
| 2001/03/09 | 270 | 284 | 269 | 280 | 982,000 |
| 2001/03/08 | 276 | 280 | 274 | 280 | 374,000 |
| 2001/03/07 | 286 | 286 | 275 | 280 | 282,000 |
| 2001/03/06 | 284 | 286 | 281 | 285 | 437,000 |
| 2001/03/05 | 290 | 293 | 285 | 290 | 185,000 |
| 2001/03/02 | 293 | 293 | 290 | 290 | 296,000 |
| 2001/03/01 | 292 | 295 | 291 | 295 | 227,000 |
| 2001/02/28 | 290 | 296 | 290 | 291 | 392,000 |
| 2001/02/27 | 290 | 295 | 290 | 290 | 321,000 |
| 2001/02/26 | 290 | 295 | 289 | 289 | 391,000 |
| 2001/02/23 | 288 | 289 | 286 | 289 | 337,000 |
| 2001/02/22 | 293 | 295 | 290 | 290 | 327,000 |
| 2001/02/21 | 293 | 295 | 293 | 294 | 149,000 |
| 2001/02/20 | 293 | 298 | 293 | 297 | 245,000 |
| 2001/02/19 | 291 | 296 | 290 | 293 | 297,000 |
| 2001/02/16 | 290 | 296 | 290 | 291 | 336,000 |
| 2001/02/15 | 286 | 294 | 286 | 288 | 479,000 |
| 2001/02/14 | 283 | 287 | 283 | 286 | 370,000 |
| 2001/02/13 | 277 | 284 | 276 | 284 | 405,000 |
| 2001/02/09 | 270 | 275 | 270 | 273 | 290,000 |
| 2001/02/08 | 272 | 274 | 270 | 270 | 247,000 |
| 2001/02/07 | 272 | 275 | 271 | 272 | 300,000 |
| 2001/02/06 | 270 | 276 | 270 | 272 | 251,000 |
| 2001/02/05 | 272 | 273 | 270 | 270 | 186,000 |
| 2001/02/02 | 278 | 278 | 271 | 272 | 294,000 |
| 2001/02/01 | 270 | 278 | 269 | 278 | 297,000 |
| 2001/01/31 | 261 | 277 | 261 | 270 | 325,000 |
| 2001/01/30 | 262 | 265 | 260 | 261 | 123,000 |
| 2001/01/29 | 262 | 265 | 262 | 262 | 125,000 |
| 2001/01/26 | 262 | 264 | 260 | 262 | 197,000 |
| 2001/01/25 | 263 | 266 | 260 | 260 | 313,000 |
| 2001/01/24 | 254 | 263 | 253 | 263 | 717,000 |
| 2001/01/23 | 250 | 259 | 250 | 259 | 277,000 |
| 2001/01/22 | 249 | 253 | 249 | 250 | 190,000 |
| 2001/01/19 | 250 | 253 | 248 | 248 | 528,000 |
| 2001/01/18 | 251 | 253 | 249 | 252 | 394,000 |
| 2001/01/17 | 251 | 253 | 250 | 252 | 136,000 |
| 2001/01/16 | 252 | 254 | 250 | 253 | 206,000 |
| 2001/01/15 | 251 | 255 | 251 | 252 | 168,000 |
| 2001/01/12 | 250 | 255 | 250 | 252 | 631,000 |
| 2001/01/11 | 250 | 255 | 248 | 250 | 336,000 |
| 2001/01/10 | 251 | 255 | 250 | 250 | 303,000 |
| 2001/01/09 | 253 | 258 | 252 | 254 | 239,000 |
| 2001/01/05 | 253 | 260 | 251 | 260 | 438,000 |
| 2001/01/04 | 264 | 268 | 258 | 258 | 129,000 |