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 |
|---|---|---|---|---|---|
| 2003/12/30 | 320 | 327 | 320 | 325 | 274,000 |
| 2003/12/29 | 317 | 320 | 316 | 319 | 295,000 |
| 2003/12/26 | 315 | 318 | 315 | 317 | 167,000 |
| 2003/12/25 | 316 | 318 | 315 | 316 | 246,000 |
| 2003/12/24 | 318 | 320 | 316 | 318 | 466,000 |
| 2003/12/22 | 318 | 320 | 318 | 320 | 327,000 |
| 2003/12/19 | 320 | 322 | 319 | 322 | 354,000 |
| 2003/12/18 | 319 | 322 | 319 | 320 | 200,000 |
| 2003/12/17 | 320 | 322 | 317 | 318 | 265,000 |
| 2003/12/16 | 319 | 322 | 317 | 320 | 355,000 |
| 2003/12/15 | 321 | 323 | 317 | 319 | 286,000 |
| 2003/12/12 | 316 | 321 | 316 | 319 | 519,000 |
| 2003/12/11 | 317 | 322 | 316 | 316 | 198,000 |
| 2003/12/10 | 325 | 325 | 316 | 317 | 457,000 |
| 2003/12/09 | 321 | 325 | 320 | 325 | 278,000 |
| 2003/12/08 | 320 | 321 | 316 | 320 | 326,000 |
| 2003/12/05 | 321 | 324 | 320 | 320 | 279,000 |
| 2003/12/04 | 320 | 324 | 318 | 324 | 282,000 |
| 2003/12/03 | 318 | 321 | 313 | 321 | 420,000 |
| 2003/12/02 | 318 | 320 | 314 | 318 | 441,000 |
| 2003/12/01 | 314 | 316 | 311 | 316 | 210,000 |
| 2003/11/28 | 317 | 317 | 312 | 313 | 154,000 |
| 2003/11/27 | 312 | 318 | 312 | 317 | 399,000 |
| 2003/11/26 | 306 | 313 | 305 | 312 | 467,000 |
| 2003/11/25 | 306 | 309 | 305 | 305 | 393,000 |
| 2003/11/21 | 305 | 308 | 305 | 306 | 354,000 |
| 2003/11/20 | 308 | 312 | 303 | 307 | 316,000 |
| 2003/11/19 | 308 | 314 | 304 | 311 | 346,000 |
| 2003/11/18 | 317 | 317 | 310 | 310 | 424,000 |
| 2003/11/17 | 318 | 320 | 315 | 315 | 239,000 |
| 2003/11/14 | 319 | 324 | 319 | 321 | 254,000 |
| 2003/11/13 | 317 | 320 | 316 | 319 | 130,000 |
| 2003/11/12 | 318 | 321 | 316 | 317 | 276,000 |
| 2003/11/11 | 320 | 323 | 312 | 317 | 320,000 |
| 2003/11/10 | 321 | 325 | 320 | 324 | 176,000 |
| 2003/11/07 | 324 | 324 | 320 | 322 | 184,000 |
| 2003/11/06 | 326 | 327 | 323 | 323 | 199,000 |
| 2003/11/05 | 326 | 327 | 324 | 326 | 190,000 |
| 2003/11/04 | 324 | 327 | 323 | 325 | 325,000 |
| 2003/10/31 | 320 | 321 | 319 | 319 | 364,000 |
| 2003/10/30 | 320 | 321 | 317 | 317 | 325,000 |
| 2003/10/29 | 323 | 324 | 318 | 319 | 342,000 |
| 2003/10/28 | 322 | 325 | 318 | 320 | 530,000 |
| 2003/10/27 | 319 | 324 | 314 | 314 | 635,000 |
| 2003/10/24 | 320 | 323 | 318 | 319 | 515,000 |
| 2003/10/23 | 332 | 332 | 315 | 318 | 1,030,000 |
| 2003/10/22 | 333 | 335 | 332 | 332 | 253,000 |
| 2003/10/21 | 334 | 335 | 332 | 332 | 413,000 |
| 2003/10/20 | 336 | 337 | 331 | 334 | 670,000 |
| 2003/10/17 | 337 | 338 | 333 | 337 | 474,000 |
| 2003/10/16 | 337 | 340 | 336 | 337 | 229,000 |
| 2003/10/15 | 342 | 342 | 336 | 336 | 311,000 |
| 2003/10/14 | 341 | 344 | 340 | 341 | 317,000 |
| 2003/10/10 | 342 | 345 | 341 | 341 | 303,000 |
| 2003/10/09 | 340 | 342 | 339 | 341 | 140,000 |
| 2003/10/08 | 341 | 344 | 338 | 338 | 608,000 |
| 2003/10/07 | 343 | 344 | 341 | 341 | 454,000 |
| 2003/10/06 | 346 | 350 | 343 | 344 | 475,000 |
| 2003/10/03 | 347 | 350 | 342 | 344 | 587,000 |
| 2003/10/02 | 345 | 349 | 345 | 349 | 298,000 |
| 2003/10/01 | 343 | 348 | 342 | 345 | 224,000 |
| 2003/09/30 | 343 | 345 | 341 | 343 | 156,000 |
| 2003/09/29 | 345 | 345 | 341 | 341 | 171,000 |
| 2003/09/26 | 350 | 352 | 342 | 345 | 361,000 |
| 2003/09/25 | 356 | 356 | 340 | 353 | 488,000 |
| 2003/09/24 | 356 | 361 | 355 | 361 | 409,000 |
| 2003/09/22 | 358 | 362 | 357 | 358 | 455,000 |
| 2003/09/19 | 358 | 362 | 355 | 358 | 603,000 |
| 2003/09/18 | 353 | 360 | 353 | 356 | 472,000 |
| 2003/09/17 | 355 | 356 | 352 | 352 | 513,000 |
| 2003/09/16 | 350 | 354 | 349 | 352 | 393,000 |
| 2003/09/12 | 349 | 351 | 344 | 346 | 695,000 |
| 2003/09/11 | 342 | 346 | 341 | 343 | 284,000 |
| 2003/09/10 | 341 | 344 | 340 | 342 | 184,000 |
| 2003/09/09 | 343 | 344 | 340 | 340 | 350,000 |
| 2003/09/08 | 341 | 345 | 341 | 343 | 140,000 |
| 2003/09/05 | 345 | 346 | 341 | 341 | 212,000 |
| 2003/09/04 | 348 | 348 | 344 | 344 | 261,000 |
| 2003/09/03 | 343 | 349 | 342 | 347 | 451,000 |
| 2003/09/02 | 346 | 346 | 342 | 342 | 296,000 |
| 2003/09/01 | 340 | 345 | 338 | 345 | 368,000 |
| 2003/08/29 | 339 | 339 | 335 | 335 | 162,000 |
| 2003/08/28 | 341 | 341 | 335 | 337 | 253,000 |
| 2003/08/27 | 343 | 343 | 341 | 341 | 324,000 |
| 2003/08/26 | 345 | 345 | 342 | 343 | 188,000 |
| 2003/08/25 | 343 | 344 | 340 | 344 | 280,000 |
| 2003/08/22 | 346 | 346 | 342 | 343 | 390,000 |
| 2003/08/21 | 347 | 349 | 346 | 347 | 253,000 |
| 2003/08/20 | 350 | 351 | 348 | 349 | 295,000 |
| 2003/08/19 | 355 | 355 | 348 | 350 | 434,000 |
| 2003/08/18 | 347 | 356 | 347 | 355 | 432,000 |
| 2003/08/15 | 350 | 351 | 340 | 346 | 676,000 |
| 2003/08/14 | 345 | 348 | 340 | 346 | 353,000 |
| 2003/08/13 | 341 | 347 | 340 | 344 | 434,000 |
| 2003/08/12 | 339 | 343 | 339 | 340 | 282,000 |
| 2003/08/11 | 337 | 340 | 336 | 339 | 167,000 |
| 2003/08/08 | 336 | 338 | 335 | 336 | 389,000 |
| 2003/08/07 | 334 | 339 | 334 | 336 | 459,000 |
| 2003/08/06 | 333 | 336 | 332 | 333 | 255,000 |
| 2003/08/05 | 339 | 339 | 333 | 334 | 322,000 |
| 2003/08/04 | 334 | 338 | 332 | 336 | 240,000 |
| 2003/08/01 | 334 | 335 | 333 | 333 | 252,000 |
| 2003/07/31 | 332 | 335 | 331 | 332 | 264,000 |
| 2003/07/30 | 336 | 336 | 332 | 332 | 212,000 |
| 2003/07/29 | 342 | 342 | 335 | 337 | 369,000 |
| 2003/07/28 | 331 | 339 | 330 | 337 | 447,000 |
| 2003/07/25 | 332 | 332 | 330 | 330 | 429,000 |
| 2003/07/24 | 334 | 334 | 330 | 332 | 583,000 |
| 2003/07/23 | 336 | 338 | 333 | 333 | 471,000 |
| 2003/07/22 | 333 | 339 | 333 | 336 | 414,000 |
| 2003/07/18 | 332 | 339 | 332 | 337 | 494,000 |
| 2003/07/17 | 335 | 338 | 330 | 337 | 588,000 |
| 2003/07/16 | 345 | 346 | 339 | 340 | 512,000 |
| 2003/07/15 | 349 | 350 | 348 | 349 | 298,000 |
| 2003/07/14 | 358 | 358 | 346 | 348 | 498,000 |
| 2003/07/11 | 360 | 363 | 356 | 357 | 347,000 |
| 2003/07/10 | 358 | 364 | 357 | 361 | 649,000 |
| 2003/07/09 | 345 | 354 | 344 | 354 | 492,000 |
| 2003/07/08 | 351 | 352 | 343 | 347 | 1,000,000 |
| 2003/07/07 | 353 | 355 | 350 | 350 | 550,000 |
| 2003/07/04 | 350 | 354 | 350 | 353 | 452,000 |
| 2003/07/03 | 353 | 354 | 351 | 352 | 646,000 |
| 2003/07/02 | 358 | 358 | 347 | 352 | 1,754,000 |
| 2003/07/01 | 367 | 368 | 356 | 358 | 1,009,000 |
| 2003/06/30 | 369 | 371 | 367 | 369 | 171,000 |
| 2003/06/27 | 371 | 373 | 367 | 369 | 155,000 |
| 2003/06/26 | 365 | 371 | 365 | 371 | 226,000 |
| 2003/06/25 | 373 | 376 | 364 | 364 | 434,000 |
| 2003/06/24 | 374 | 376 | 370 | 375 | 329,000 |
| 2003/06/23 | 376 | 378 | 373 | 376 | 294,000 |
| 2003/06/20 | 375 | 380 | 372 | 376 | 606,000 |
| 2003/06/19 | 375 | 376 | 372 | 374 | 436,000 |
| 2003/06/18 | 375 | 378 | 374 | 374 | 432,000 |
| 2003/06/17 | 381 | 382 | 372 | 374 | 357,000 |
| 2003/06/16 | 380 | 380 | 370 | 374 | 375,000 |
| 2003/06/13 | 368 | 380 | 368 | 376 | 917,000 |
| 2003/06/12 | 366 | 370 | 365 | 368 | 516,000 |
| 2003/06/11 | 365 | 368 | 364 | 365 | 368,000 |
| 2003/06/10 | 366 | 368 | 365 | 365 | 306,000 |
| 2003/06/09 | 371 | 371 | 367 | 367 | 265,000 |
| 2003/06/06 | 370 | 373 | 366 | 370 | 292,000 |
| 2003/06/05 | 369 | 371 | 367 | 369 | 293,000 |
| 2003/06/04 | 366 | 368 | 364 | 366 | 343,000 |
| 2003/06/03 | 369 | 369 | 365 | 365 | 327,000 |
| 2003/06/02 | 370 | 372 | 365 | 368 | 495,000 |
| 2003/05/30 | 370 | 373 | 369 | 369 | 387,000 |
| 2003/05/29 | 375 | 375 | 369 | 371 | 582,000 |
| 2003/05/28 | 377 | 377 | 372 | 374 | 357,000 |
| 2003/05/27 | 372 | 377 | 370 | 375 | 296,000 |
| 2003/05/26 | 381 | 382 | 374 | 375 | 310,000 |
| 2003/05/23 | 385 | 385 | 377 | 377 | 366,000 |
| 2003/05/22 | 375 | 383 | 372 | 383 | 397,000 |
| 2003/05/21 | 376 | 377 | 363 | 371 | 621,000 |
| 2003/05/20 | 377 | 384 | 368 | 371 | 662,000 |
| 2003/05/19 | 381 | 381 | 378 | 379 | 176,000 |
| 2003/05/16 | 380 | 388 | 379 | 386 | 257,000 |
| 2003/05/15 | 386 | 391 | 380 | 380 | 366,000 |
| 2003/05/14 | 387 | 394 | 385 | 391 | 348,000 |
| 2003/05/13 | 388 | 391 | 387 | 387 | 218,000 |
| 2003/05/12 | 387 | 388 | 384 | 388 | 207,000 |
| 2003/05/09 | 389 | 394 | 386 | 392 | 304,000 |
| 2003/05/08 | 389 | 398 | 387 | 388 | 221,000 |
| 2003/05/07 | 398 | 399 | 388 | 389 | 234,000 |
| 2003/05/06 | 398 | 405 | 393 | 399 | 769,000 |
| 2003/05/02 | 388 | 395 | 388 | 393 | 221,000 |
| 2003/05/01 | 385 | 393 | 384 | 392 | 267,000 |
| 2003/04/30 | 389 | 392 | 381 | 381 | 291,000 |
| 2003/04/28 | 385 | 392 | 384 | 387 | 115,000 |
| 2003/04/25 | 383 | 388 | 381 | 385 | 260,000 |
| 2003/04/24 | 386 | 388 | 384 | 385 | 166,000 |
| 2003/04/23 | 388 | 392 | 385 | 390 | 194,000 |
| 2003/04/22 | 394 | 394 | 385 | 388 | 154,000 |
| 2003/04/21 | 389 | 394 | 388 | 394 | 216,000 |
| 2003/04/18 | 394 | 395 | 386 | 387 | 290,000 |
| 2003/04/17 | 385 | 398 | 382 | 398 | 733,000 |
| 2003/04/16 | 390 | 390 | 383 | 386 | 430,000 |
| 2003/04/15 | 379 | 392 | 377 | 390 | 825,000 |
| 2003/04/14 | 369 | 380 | 366 | 375 | 446,000 |
| 2003/04/11 | 368 | 372 | 368 | 368 | 221,000 |
| 2003/04/10 | 374 | 374 | 366 | 368 | 313,000 |
| 2003/04/09 | 374 | 374 | 369 | 374 | 210,000 |
| 2003/04/08 | 373 | 375 | 372 | 372 | 324,000 |
| 2003/04/07 | 371 | 376 | 370 | 373 | 310,000 |
| 2003/04/04 | 373 | 377 | 371 | 371 | 257,000 |
| 2003/04/03 | 377 | 379 | 372 | 379 | 461,000 |
| 2003/04/02 | 376 | 380 | 370 | 376 | 559,000 |
| 2003/04/01 | 364 | 377 | 362 | 374 | 497,000 |
| 2003/03/31 | 363 | 368 | 360 | 367 | 350,000 |
| 2003/03/28 | 363 | 368 | 361 | 368 | 240,000 |
| 2003/03/27 | 358 | 369 | 358 | 368 | 441,000 |
| 2003/03/26 | 360 | 368 | 353 | 358 | 414,000 |
| 2003/03/25 | 359 | 366 | 350 | 364 | 614,000 |
| 2003/03/24 | 355 | 363 | 352 | 363 | 494,000 |
| 2003/03/20 | 343 | 355 | 336 | 353 | 467,000 |
| 2003/03/19 | 338 | 343 | 332 | 339 | 230,000 |
| 2003/03/18 | 335 | 339 | 331 | 338 | 308,000 |
| 2003/03/17 | 333 | 335 | 330 | 330 | 183,000 |
| 2003/03/14 | 332 | 337 | 327 | 333 | 822,000 |
| 2003/03/13 | 339 | 340 | 332 | 337 | 244,000 |
| 2003/03/12 | 332 | 340 | 332 | 335 | 285,000 |
| 2003/03/11 | 338 | 340 | 332 | 332 | 223,000 |
| 2003/03/10 | 340 | 343 | 335 | 339 | 216,000 |
| 2003/03/07 | 348 | 348 | 343 | 343 | 358,000 |
| 2003/03/06 | 346 | 350 | 345 | 349 | 410,000 |
| 2003/03/05 | 344 | 347 | 338 | 344 | 508,000 |
| 2003/03/04 | 353 | 353 | 345 | 345 | 375,000 |
| 2003/03/03 | 348 | 355 | 345 | 353 | 530,000 |
| 2003/02/28 | 347 | 350 | 345 | 350 | 232,000 |
| 2003/02/27 | 341 | 348 | 340 | 348 | 291,000 |
| 2003/02/26 | 341 | 345 | 340 | 340 | 180,000 |
| 2003/02/25 | 345 | 347 | 340 | 341 | 287,000 |
| 2003/02/24 | 340 | 350 | 337 | 350 | 529,000 |
| 2003/02/21 | 344 | 346 | 340 | 343 | 374,000 |
| 2003/02/20 | 345 | 347 | 342 | 344 | 730,000 |
| 2003/02/19 | 339 | 345 | 338 | 345 | 784,000 |
| 2003/02/18 | 332 | 338 | 328 | 338 | 320,000 |
| 2003/02/17 | 333 | 334 | 329 | 331 | 296,000 |
| 2003/02/14 | 330 | 332 | 328 | 332 | 640,000 |
| 2003/02/13 | 332 | 334 | 330 | 333 | 363,000 |
| 2003/02/12 | 330 | 334 | 330 | 332 | 274,000 |
| 2003/02/10 | 328 | 332 | 328 | 332 | 178,000 |
| 2003/02/07 | 332 | 332 | 327 | 328 | 192,000 |
| 2003/02/06 | 332 | 333 | 329 | 333 | 218,000 |
| 2003/02/05 | 326 | 334 | 324 | 327 | 354,000 |
| 2003/02/04 | 325 | 331 | 322 | 325 | 200,000 |
| 2003/02/03 | 322 | 325 | 317 | 323 | 213,000 |
| 2003/01/31 | 324 | 325 | 320 | 322 | 128,000 |
| 2003/01/30 | 319 | 327 | 318 | 322 | 280,000 |
| 2003/01/29 | 324 | 328 | 320 | 320 | 205,000 |
| 2003/01/28 | 327 | 332 | 323 | 323 | 395,000 |
| 2003/01/27 | 333 | 335 | 328 | 329 | 347,000 |
| 2003/01/24 | 336 | 337 | 331 | 332 | 318,000 |
| 2003/01/23 | 330 | 336 | 329 | 334 | 247,000 |
| 2003/01/22 | 332 | 332 | 328 | 328 | 140,000 |
| 2003/01/21 | 333 | 334 | 331 | 333 | 119,000 |
| 2003/01/20 | 329 | 334 | 328 | 334 | 183,000 |
| 2003/01/17 | 334 | 335 | 331 | 331 | 213,000 |
| 2003/01/16 | 327 | 334 | 327 | 334 | 219,000 |
| 2003/01/15 | 328 | 332 | 326 | 331 | 223,000 |
| 2003/01/14 | 330 | 330 | 325 | 328 | 100,000 |
| 2003/01/10 | 325 | 329 | 324 | 325 | 161,000 |
| 2003/01/09 | 319 | 330 | 319 | 329 | 280,000 |
| 2003/01/08 | 334 | 334 | 318 | 319 | 241,000 |
| 2003/01/07 | 334 | 334 | 332 | 334 | 156,000 |
| 2003/01/06 | 330 | 333 | 330 | 333 | 75,000 |