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 |
|---|---|---|---|---|---|
| 2002/12/30 | 328 | 328 | 326 | 326 | 51,000 |
| 2002/12/27 | 325 | 328 | 322 | 327 | 209,000 |
| 2002/12/26 | 314 | 325 | 314 | 324 | 179,000 |
| 2002/12/25 | 315 | 316 | 312 | 312 | 409,000 |
| 2002/12/24 | 312 | 316 | 311 | 316 | 377,000 |
| 2002/12/20 | 315 | 320 | 311 | 314 | 325,000 |
| 2002/12/19 | 312 | 320 | 312 | 318 | 244,000 |
| 2002/12/18 | 322 | 323 | 315 | 315 | 238,000 |
| 2002/12/17 | 321 | 325 | 320 | 325 | 379,000 |
| 2002/12/16 | 322 | 328 | 321 | 326 | 317,000 |
| 2002/12/13 | 322 | 328 | 320 | 327 | 631,000 |
| 2002/12/12 | 335 | 338 | 326 | 329 | 479,000 |
| 2002/12/11 | 335 | 337 | 332 | 337 | 538,000 |
| 2002/12/10 | 333 | 335 | 329 | 332 | 684,000 |
| 2002/12/09 | 331 | 332 | 327 | 332 | 285,000 |
| 2002/12/06 | 335 | 335 | 331 | 332 | 621,000 |
| 2002/12/05 | 331 | 335 | 326 | 332 | 594,000 |
| 2002/12/04 | 325 | 330 | 324 | 330 | 370,000 |
| 2002/12/03 | 328 | 330 | 325 | 327 | 282,000 |
| 2002/12/02 | 330 | 333 | 328 | 330 | 364,000 |
| 2002/11/29 | 331 | 336 | 330 | 331 | 527,000 |
| 2002/11/28 | 335 | 336 | 330 | 330 | 533,000 |
| 2002/11/27 | 326 | 332 | 324 | 331 | 302,000 |
| 2002/11/26 | 337 | 337 | 326 | 326 | 259,000 |
| 2002/11/25 | 332 | 337 | 330 | 336 | 669,000 |
| 2002/11/22 | 331 | 332 | 327 | 331 | 374,000 |
| 2002/11/21 | 330 | 332 | 326 | 332 | 576,000 |
| 2002/11/20 | 325 | 333 | 320 | 331 | 663,000 |
| 2002/11/19 | 312 | 326 | 312 | 323 | 780,000 |
| 2002/11/18 | 320 | 321 | 315 | 317 | 309,000 |
| 2002/11/15 | 318 | 322 | 316 | 321 | 235,000 |
| 2002/11/14 | 315 | 320 | 315 | 318 | 236,000 |
| 2002/11/13 | 322 | 322 | 318 | 318 | 215,000 |
| 2002/11/12 | 312 | 324 | 312 | 323 | 303,000 |
| 2002/11/11 | 323 | 323 | 316 | 317 | 187,000 |
| 2002/11/08 | 324 | 328 | 322 | 322 | 176,000 |
| 2002/11/07 | 330 | 330 | 325 | 329 | 220,000 |
| 2002/11/06 | 323 | 330 | 321 | 330 | 316,000 |
| 2002/11/05 | 324 | 328 | 320 | 328 | 270,000 |
| 2002/11/01 | 322 | 323 | 312 | 320 | 298,000 |
| 2002/10/31 | 328 | 329 | 324 | 324 | 216,000 |
| 2002/10/30 | 326 | 332 | 326 | 330 | 372,000 |
| 2002/10/29 | 325 | 331 | 325 | 331 | 312,000 |
| 2002/10/28 | 328 | 332 | 324 | 332 | 331,000 |
| 2002/10/25 | 321 | 338 | 321 | 338 | 419,000 |
| 2002/10/24 | 336 | 336 | 326 | 326 | 435,000 |
| 2002/10/23 | 331 | 338 | 330 | 337 | 684,000 |
| 2002/10/22 | 340 | 345 | 333 | 333 | 1,166,000 |
| 2002/10/21 | 329 | 340 | 328 | 336 | 1,017,000 |
| 2002/10/18 | 326 | 329 | 326 | 326 | 176,000 |
| 2002/10/17 | 330 | 330 | 325 | 329 | 195,000 |
| 2002/10/16 | 330 | 336 | 327 | 327 | 737,000 |
| 2002/10/15 | 327 | 330 | 325 | 329 | 317,000 |
| 2002/10/11 | 327 | 328 | 321 | 327 | 527,000 |
| 2002/10/10 | 316 | 326 | 315 | 326 | 545,000 |
| 2002/10/09 | 318 | 321 | 318 | 319 | 315,000 |
| 2002/10/08 | 320 | 325 | 317 | 321 | 335,000 |
| 2002/10/07 | 328 | 328 | 317 | 317 | 323,000 |
| 2002/10/04 | 325 | 328 | 323 | 328 | 568,000 |
| 2002/10/03 | 321 | 324 | 319 | 324 | 593,000 |
| 2002/10/02 | 322 | 323 | 317 | 318 | 383,000 |
| 2002/10/01 | 312 | 322 | 310 | 322 | 383,000 |
| 2002/09/30 | 320 | 322 | 316 | 322 | 207,000 |
| 2002/09/27 | 323 | 323 | 317 | 322 | 479,000 |
| 2002/09/26 | 325 | 325 | 320 | 323 | 352,000 |
| 2002/09/25 | 325 | 326 | 321 | 322 | 364,000 |
| 2002/09/24 | 321 | 325 | 318 | 325 | 462,000 |
| 2002/09/20 | 316 | 325 | 316 | 318 | 232,000 |
| 2002/09/19 | 324 | 330 | 317 | 317 | 545,000 |
| 2002/09/18 | 318 | 319 | 311 | 319 | 354,000 |
| 2002/09/17 | 312 | 323 | 311 | 323 | 735,000 |
| 2002/09/13 | 297 | 315 | 297 | 309 | 1,494,000 |
| 2002/09/12 | 300 | 300 | 296 | 300 | 117,000 |
| 2002/09/11 | 293 | 299 | 293 | 299 | 169,000 |
| 2002/09/10 | 293 | 298 | 293 | 298 | 161,000 |
| 2002/09/09 | 290 | 295 | 286 | 293 | 225,000 |
| 2002/09/06 | 283 | 286 | 278 | 281 | 199,000 |
| 2002/09/05 | 289 | 289 | 283 | 283 | 336,000 |
| 2002/09/04 | 275 | 284 | 275 | 284 | 266,000 |
| 2002/09/03 | 289 | 291 | 287 | 287 | 245,000 |
| 2002/09/02 | 293 | 293 | 286 | 289 | 182,000 |
| 2002/08/30 | 293 | 295 | 291 | 294 | 187,000 |
| 2002/08/29 | 293 | 295 | 292 | 292 | 145,000 |
| 2002/08/28 | 294 | 299 | 293 | 293 | 104,000 |
| 2002/08/27 | 295 | 297 | 293 | 297 | 148,000 |
| 2002/08/26 | 292 | 300 | 292 | 296 | 239,000 |
| 2002/08/23 | 293 | 297 | 291 | 291 | 296,000 |
| 2002/08/22 | 292 | 297 | 292 | 293 | 260,000 |
| 2002/08/21 | 290 | 295 | 290 | 292 | 207,000 |
| 2002/08/20 | 293 | 295 | 291 | 291 | 434,000 |
| 2002/08/19 | 300 | 303 | 295 | 296 | 142,000 |
| 2002/08/16 | 304 | 305 | 300 | 300 | 145,000 |
| 2002/08/15 | 305 | 305 | 302 | 304 | 161,000 |
| 2002/08/14 | 297 | 300 | 295 | 299 | 114,000 |
| 2002/08/13 | 297 | 300 | 295 | 297 | 198,000 |
| 2002/08/12 | 302 | 304 | 298 | 298 | 129,000 |
| 2002/08/09 | 306 | 307 | 302 | 302 | 220,000 |
| 2002/08/08 | 300 | 303 | 300 | 301 | 115,000 |
| 2002/08/07 | 299 | 302 | 299 | 299 | 159,000 |
| 2002/08/06 | 301 | 303 | 299 | 299 | 198,000 |
| 2002/08/05 | 309 | 309 | 302 | 306 | 86,000 |
| 2002/08/02 | 307 | 310 | 304 | 306 | 185,000 |
| 2002/08/01 | 310 | 315 | 307 | 308 | 136,000 |
| 2002/07/31 | 307 | 313 | 307 | 313 | 129,000 |
| 2002/07/30 | 307 | 313 | 307 | 312 | 202,000 |
| 2002/07/29 | 310 | 313 | 305 | 305 | 358,000 |
| 2002/07/26 | 311 | 313 | 309 | 311 | 346,000 |
| 2002/07/25 | 312 | 313 | 309 | 311 | 417,000 |
| 2002/07/24 | 305 | 310 | 304 | 307 | 351,000 |
| 2002/07/23 | 299 | 306 | 299 | 304 | 201,000 |
| 2002/07/22 | 297 | 306 | 297 | 306 | 234,000 |
| 2002/07/19 | 298 | 305 | 297 | 299 | 173,000 |
| 2002/07/18 | 302 | 302 | 297 | 299 | 149,000 |
| 2002/07/17 | 296 | 298 | 294 | 297 | 159,000 |
| 2002/07/16 | 304 | 305 | 298 | 298 | 228,000 |
| 2002/07/15 | 303 | 307 | 301 | 301 | 263,000 |
| 2002/07/12 | 302 | 308 | 302 | 302 | 224,000 |
| 2002/07/11 | 296 | 303 | 296 | 299 | 188,000 |
| 2002/07/10 | 310 | 313 | 301 | 301 | 256,000 |
| 2002/07/09 | 299 | 305 | 296 | 305 | 184,000 |
| 2002/07/08 | 302 | 305 | 295 | 295 | 134,000 |
| 2002/07/05 | 298 | 302 | 297 | 301 | 161,000 |
| 2002/07/04 | 304 | 304 | 295 | 304 | 225,000 |
| 2002/07/03 | 295 | 305 | 295 | 304 | 244,000 |
| 2002/07/02 | 295 | 300 | 288 | 292 | 209,000 |
| 2002/07/01 | 301 | 301 | 292 | 298 | 127,000 |
| 2002/06/28 | 287 | 301 | 285 | 301 | 313,000 |
| 2002/06/27 | 288 | 291 | 287 | 287 | 164,000 |
| 2002/06/26 | 291 | 292 | 287 | 290 | 221,000 |
| 2002/06/25 | 305 | 305 | 288 | 290 | 328,000 |
| 2002/06/24 | 281 | 299 | 281 | 297 | 198,000 |
| 2002/06/21 | 300 | 303 | 298 | 299 | 155,000 |
| 2002/06/20 | 307 | 307 | 295 | 301 | 467,000 |
| 2002/06/19 | 308 | 311 | 302 | 304 | 297,000 |
| 2002/06/18 | 308 | 308 | 302 | 303 | 136,000 |
| 2002/06/17 | 313 | 313 | 301 | 303 | 252,000 |
| 2002/06/14 | 320 | 322 | 315 | 315 | 832,000 |
| 2002/06/13 | 317 | 321 | 312 | 312 | 263,000 |
| 2002/06/12 | 325 | 325 | 320 | 320 | 205,000 |
| 2002/06/11 | 323 | 325 | 322 | 325 | 141,000 |
| 2002/06/10 | 315 | 328 | 315 | 327 | 428,000 |
| 2002/06/07 | 309 | 317 | 309 | 314 | 311,000 |
| 2002/06/06 | 323 | 325 | 317 | 317 | 426,000 |
| 2002/06/05 | 325 | 330 | 323 | 325 | 373,000 |
| 2002/06/04 | 327 | 328 | 324 | 327 | 355,000 |
| 2002/06/03 | 332 | 335 | 328 | 328 | 380,000 |
| 2002/05/31 | 329 | 332 | 327 | 327 | 388,000 |
| 2002/05/30 | 321 | 333 | 320 | 329 | 716,000 |
| 2002/05/29 | 325 | 328 | 322 | 323 | 238,000 |
| 2002/05/28 | 319 | 328 | 319 | 328 | 538,000 |
| 2002/05/27 | 317 | 320 | 316 | 319 | 267,000 |
| 2002/05/24 | 321 | 321 | 315 | 317 | 275,000 |
| 2002/05/23 | 322 | 323 | 320 | 321 | 313,000 |
| 2002/05/22 | 317 | 321 | 315 | 319 | 437,000 |
| 2002/05/21 | 308 | 315 | 308 | 315 | 340,000 |
| 2002/05/20 | 309 | 313 | 307 | 310 | 370,000 |
| 2002/05/17 | 312 | 314 | 305 | 308 | 476,000 |
| 2002/05/16 | 309 | 312 | 307 | 312 | 434,000 |
| 2002/05/15 | 314 | 316 | 308 | 308 | 430,000 |
| 2002/05/14 | 321 | 322 | 309 | 312 | 844,000 |
| 2002/05/13 | 320 | 324 | 318 | 318 | 803,000 |
| 2002/05/10 | 316 | 321 | 314 | 316 | 853,000 |
| 2002/05/09 | 305 | 317 | 305 | 316 | 1,008,000 |
| 2002/05/08 | 304 | 306 | 303 | 303 | 517,000 |
| 2002/05/07 | 298 | 302 | 296 | 300 | 461,000 |
| 2002/05/02 | 293 | 298 | 291 | 298 | 388,000 |
| 2002/05/01 | 290 | 294 | 290 | 293 | 198,000 |
| 2002/04/30 | 293 | 293 | 289 | 291 | 176,000 |
| 2002/04/26 | 290 | 291 | 288 | 288 | 176,000 |
| 2002/04/25 | 290 | 292 | 290 | 290 | 138,000 |
| 2002/04/24 | 290 | 291 | 289 | 289 | 210,000 |
| 2002/04/23 | 294 | 294 | 288 | 289 | 256,000 |
| 2002/04/22 | 288 | 291 | 286 | 289 | 230,000 |
| 2002/04/19 | 288 | 288 | 281 | 284 | 388,000 |
| 2002/04/18 | 287 | 290 | 286 | 288 | 332,000 |
| 2002/04/17 | 290 | 290 | 287 | 289 | 233,000 |
| 2002/04/16 | 290 | 292 | 287 | 290 | 199,000 |
| 2002/04/15 | 289 | 290 | 286 | 290 | 105,000 |
| 2002/04/12 | 287 | 289 | 284 | 286 | 114,000 |
| 2002/04/11 | 292 | 293 | 287 | 287 | 127,000 |
| 2002/04/10 | 286 | 292 | 286 | 292 | 208,000 |
| 2002/04/09 | 287 | 290 | 285 | 285 | 144,000 |
| 2002/04/08 | 289 | 290 | 287 | 287 | 155,000 |
| 2002/04/05 | 287 | 288 | 285 | 287 | 165,000 |
| 2002/04/04 | 279 | 285 | 279 | 285 | 115,000 |
| 2002/04/03 | 278 | 282 | 277 | 280 | 100,000 |
| 2002/04/02 | 275 | 280 | 273 | 280 | 75,000 |
| 2002/04/01 | 284 | 284 | 274 | 275 | 163,000 |
| 2002/03/29 | 285 | 287 | 270 | 270 | 240,000 |
| 2002/03/28 | 290 | 290 | 280 | 280 | 127,000 |
| 2002/03/27 | 288 | 290 | 286 | 290 | 108,000 |
| 2002/03/26 | 290 | 291 | 287 | 290 | 211,000 |
| 2002/03/25 | 291 | 291 | 289 | 291 | 308,000 |
| 2002/03/22 | 289 | 291 | 288 | 290 | 256,000 |
| 2002/03/20 | 290 | 291 | 289 | 291 | 202,000 |
| 2002/03/19 | 290 | 292 | 288 | 289 | 581,000 |
| 2002/03/18 | 290 | 292 | 289 | 289 | 252,000 |
| 2002/03/15 | 289 | 289 | 288 | 289 | 109,000 |
| 2002/03/14 | 288 | 290 | 287 | 289 | 166,000 |
| 2002/03/13 | 288 | 290 | 285 | 287 | 282,000 |
| 2002/03/12 | 292 | 294 | 287 | 288 | 440,000 |
| 2002/03/11 | 293 | 295 | 291 | 294 | 263,000 |
| 2002/03/08 | 292 | 298 | 291 | 292 | 638,000 |
| 2002/03/07 | 299 | 300 | 294 | 295 | 233,000 |
| 2002/03/06 | 295 | 299 | 291 | 291 | 190,000 |
| 2002/03/05 | 300 | 300 | 293 | 296 | 132,000 |
| 2002/03/04 | 294 | 300 | 290 | 300 | 321,000 |
| 2002/03/01 | 288 | 290 | 282 | 289 | 166,000 |
| 2002/02/28 | 285 | 288 | 283 | 288 | 176,000 |
| 2002/02/27 | 278 | 285 | 277 | 285 | 282,000 |
| 2002/02/26 | 276 | 278 | 272 | 278 | 227,000 |
| 2002/02/25 | 285 | 285 | 272 | 276 | 163,000 |
| 2002/02/22 | 277 | 279 | 275 | 279 | 116,000 |
| 2002/02/21 | 273 | 275 | 269 | 275 | 166,000 |
| 2002/02/20 | 270 | 275 | 267 | 275 | 88,000 |
| 2002/02/19 | 275 | 278 | 265 | 273 | 159,000 |
| 2002/02/18 | 279 | 285 | 264 | 283 | 380,000 |
| 2002/02/15 | 280 | 280 | 268 | 273 | 257,000 |
| 2002/02/14 | 279 | 287 | 276 | 276 | 145,000 |
| 2002/02/13 | 278 | 280 | 276 | 277 | 126,000 |
| 2002/02/12 | 275 | 281 | 273 | 278 | 253,000 |
| 2002/02/08 | 265 | 271 | 263 | 270 | 229,000 |
| 2002/02/07 | 261 | 265 | 261 | 265 | 200,000 |
| 2002/02/06 | 268 | 270 | 261 | 265 | 253,000 |
| 2002/02/05 | 268 | 276 | 268 | 270 | 187,000 |
| 2002/02/04 | 279 | 279 | 270 | 275 | 132,000 |
| 2002/02/01 | 281 | 282 | 272 | 274 | 349,000 |
| 2002/01/31 | 286 | 287 | 280 | 280 | 136,000 |
| 2002/01/30 | 280 | 288 | 277 | 287 | 439,000 |
| 2002/01/29 | 275 | 283 | 273 | 276 | 288,000 |
| 2002/01/28 | 285 | 288 | 276 | 277 | 268,000 |
| 2002/01/25 | 283 | 290 | 281 | 284 | 797,000 |
| 2002/01/24 | 275 | 280 | 270 | 274 | 638,000 |
| 2002/01/23 | 256 | 278 | 250 | 271 | 1,135,000 |
| 2002/01/22 | 257 | 258 | 253 | 256 | 354,000 |
| 2002/01/21 | 252 | 257 | 249 | 257 | 213,000 |
| 2002/01/18 | 245 | 249 | 241 | 249 | 361,000 |
| 2002/01/17 | 246 | 251 | 244 | 245 | 411,000 |
| 2002/01/16 | 245 | 247 | 243 | 247 | 295,000 |
| 2002/01/15 | 242 | 250 | 241 | 243 | 353,000 |
| 2002/01/11 | 240 | 248 | 240 | 241 | 456,000 |
| 2002/01/10 | 243 | 243 | 239 | 240 | 221,000 |
| 2002/01/09 | 245 | 245 | 241 | 243 | 235,000 |
| 2002/01/08 | 251 | 252 | 245 | 245 | 269,000 |
| 2002/01/07 | 259 | 259 | 251 | 251 | 186,000 |
| 2002/01/04 | 251 | 256 | 251 | 256 | 59,000 |