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
2004/12/30 439 441 439 439 113,000
2004/12/29 438 442 437 439 173,000
2004/12/28 441 444 435 437 359,000
2004/12/27 441 445 440 443 182,000
2004/12/24 441 444 439 442 407,000
2004/12/22 435 439 433 438 547,000
2004/12/21 427 435 427 431 809,000
2004/12/20 426 434 421 432 784,000
2004/12/17 420 430 420 430 604,000
2004/12/16 412 423 412 423 435,000
2004/12/15 415 419 412 417 416,000
2004/12/14 407 419 406 419 421,000
2004/12/13 407 410 405 407 202,000
2004/12/10 408 408 401 405 849,000
2004/12/09 410 412 408 409 435,000
2004/12/08 411 412 407 410 183,000
2004/12/07 416 418 414 414 233,000
2004/12/06 423 423 418 420 292,000
2004/12/03 415 423 415 421 453,000
2004/12/02 415 415 411 413 352,000
2004/12/01 416 416 404 405 419,000
2004/11/30 413 416 412 415 231,000
2004/11/29 418 418 409 417 494,000
2004/11/26 420 421 413 414 454,000
2004/11/25 428 429 419 420 269,000
2004/11/24 423 428 423 424 240,000
2004/11/22 422 428 417 421 477,000
2004/11/19 431 435 429 429 442,000
2004/11/18 438 445 430 431 801,000
2004/11/17 446 450 442 443 377,000
2004/11/16 450 450 443 446 575,000
2004/11/15 454 458 448 454 808,000
2004/11/12 440 454 439 454 778,000
2004/11/11 441 443 439 441 623,000
2004/11/10 430 439 430 438 358,000
2004/11/09 437 439 429 431 214,000
2004/11/08 445 446 437 439 269,000
2004/11/05 445 450 444 447 420,000
2004/11/04 448 448 442 443 230,000
2004/11/02 431 441 428 440 477,000
2004/11/01 421 432 421 427 432,000
2004/10/29 421 425 421 423 377,000
2004/10/28 427 427 418 422 1,101,000
2004/10/27 424 431 423 428 453,000
2004/10/26 441 442 425 427 814,000
2004/10/25 448 448 441 444 181,000
2004/10/22 451 453 444 451 251,000
2004/10/21 454 454 443 449 249,000
2004/10/20 455 455 448 451 239,000
2004/10/19 453 457 451 455 253,000
2004/10/18 460 460 448 450 357,000
2004/10/15 459 459 454 456 176,000
2004/10/14 468 468 455 458 590,000
2004/10/13 478 481 475 477 168,000
2004/10/12 493 493 478 481 258,000
2004/10/08 482 493 482 492 432,000
2004/10/07 488 488 481 482 150,000
2004/10/06 480 489 478 488 303,000
2004/10/05 490 490 478 483 467,000
2004/10/04 483 493 483 492 421,000
2004/10/01 474 489 474 488 455,000
2004/09/30 473 480 468 474 482,000
2004/09/29 480 484 478 483 345,000
2004/09/28 479 483 473 481 444,000
2004/09/27 462 478 462 478 537,000
2004/09/24 458 466 455 466 376,000
2004/09/22 465 468 460 465 224,000
2004/09/21 465 468 460 462 209,000
2004/09/17 464 464 458 461 149,000
2004/09/16 463 468 463 464 241,000
2004/09/15 471 472 469 471 472,000
2004/09/14 472 474 463 468 524,000
2004/09/13 461 475 460 473 676,000
2004/09/10 457 462 456 459 669,000
2004/09/09 460 465 458 459 218,000
2004/09/08 464 467 461 462 250,000
2004/09/07 461 468 461 462 326,000
2004/09/06 464 468 462 465 377,000
2004/09/03 472 472 461 461 231,000
2004/09/02 469 480 469 473 416,000
2004/09/01 464 471 464 467 192,000
2004/08/31 464 466 463 464 209,000
2004/08/30 464 466 463 466 250,000
2004/08/27 466 469 460 464 309,000
2004/08/26 468 470 464 465 195,000
2004/08/25 459 466 457 464 502,000
2004/08/24 451 457 451 456 447,000
2004/08/23 463 463 454 455 363,000
2004/08/20 450 460 448 458 380,000
2004/08/19 453 456 450 452 323,000
2004/08/18 452 455 450 454 225,000
2004/08/17 454 460 451 455 276,000
2004/08/16 448 452 444 452 466,000
2004/08/13 455 455 446 448 573,000
2004/08/12 458 459 454 456 424,000
2004/08/11 458 463 456 457 772,000
2004/08/10 450 451 445 448 379,000
2004/08/09 448 453 444 448 578,000
2004/08/06 466 466 455 455 578,000
2004/08/05 463 472 463 466 809,000
2004/08/04 480 480 464 468 983,000
2004/08/03 482 489 475 480 574,000
2004/08/02 490 493 485 486 375,000
2004/07/30 490 494 485 491 463,000
2004/07/29 485 490 483 485 613,000
2004/07/28 480 485 480 483 449,000
2004/07/27 480 484 477 478 393,000
2004/07/26 483 483 474 479 642,000
2004/07/23 494 494 483 485 662,000
2004/07/22 496 497 493 495 554,000
2004/07/21 500 506 496 500 999,000
2004/07/20 485 503 485 493 1,819,000
2004/07/16 473 488 473 484 579,000
2004/07/15 477 485 466 481 679,000
2004/07/14 488 488 477 477 467,000
2004/07/13 480 490 479 487 1,124,000
2004/07/12 464 478 462 475 872,000
2004/07/09 460 468 453 464 740,000
2004/07/08 455 460 451 459 572,000
2004/07/07 458 464 452 458 572,000
2004/07/06 465 465 458 458 336,000
2004/07/05 470 470 457 465 528,000
2004/07/02 468 478 466 477 500,000
2004/07/01 470 490 470 475 995,000
2004/06/30 461 470 460 469 718,000
2004/06/29 460 463 458 462 796,000
2004/06/28 454 464 454 464 569,000
2004/06/25 465 465 455 463 549,000
2004/06/24 468 468 461 462 219,000
2004/06/23 467 468 461 466 643,000
2004/06/22 462 469 461 466 927,000
2004/06/21 453 472 453 463 1,343,000
2004/06/18 450 455 441 453 1,113,000
2004/06/17 440 450 437 449 1,228,000
2004/06/16 434 445 434 439 1,165,000
2004/06/15 430 431 426 429 651,000
2004/06/14 425 432 425 431 798,000
2004/06/11 428 433 425 429 1,497,000
2004/06/10 423 428 420 423 695,000
2004/06/09 419 425 418 424 759,000
2004/06/08 418 419 415 418 577,000
2004/06/07 417 422 414 418 661,000
2004/06/04 408 421 403 417 1,038,000
2004/06/03 409 413 402 403 833,000
2004/06/02 408 410 406 407 463,000
2004/06/01 405 409 404 405 354,000
2004/05/31 411 414 403 413 849,000
2004/05/28 394 422 393 411 1,945,000
2004/05/27 395 397 391 391 668,000
2004/05/26 390 395 386 395 618,000
2004/05/25 388 389 383 389 477,000
2004/05/24 380 387 380 384 388,000
2004/05/21 379 387 379 383 744,000
2004/05/20 357 374 351 374 615,000
2004/05/19 353 358 352 356 157,000
2004/05/18 342 352 342 352 299,000
2004/05/17 359 359 338 339 372,000
2004/05/14 353 362 353 358 204,000
2004/05/13 368 368 356 356 193,000
2004/05/12 361 368 360 368 408,000
2004/05/11 349 362 348 360 373,000
2004/05/10 365 368 355 360 624,000
2004/05/07 370 380 370 370 309,000
2004/05/06 389 390 378 378 399,000
2004/04/30 390 391 385 391 241,000
2004/04/28 395 395 391 392 564,000
2004/04/27 393 393 390 390 255,000
2004/04/26 387 394 387 392 358,000
2004/04/23 394 394 390 392 292,000
2004/04/22 393 394 389 393 277,000
2004/04/21 392 393 386 391 359,000
2004/04/20 392 393 388 392 384,000
2004/04/19 392 395 384 392 434,000
2004/04/16 391 395 389 395 508,000
2004/04/15 395 396 391 392 622,000
2004/04/14 392 395 390 395 651,000
2004/04/13 389 392 387 390 455,000
2004/04/12 386 386 382 385 406,000
2004/04/09 386 387 381 382 465,000
2004/04/08 386 390 383 388 610,000
2004/04/07 383 388 382 386 628,000
2004/04/06 382 384 378 382 613,000
2004/04/05 380 383 379 381 586,000
2004/04/02 375 381 374 379 622,000
2004/04/01 376 378 373 373 426,000
2004/03/31 370 375 368 375 436,000
2004/03/30 370 371 367 369 258,000
2004/03/29 369 372 366 372 387,000
2004/03/26 373 375 367 370 351,000
2004/03/25 376 378 374 376 457,000
2004/03/24 376 376 373 375 420,000
2004/03/23 374 379 371 376 487,000
2004/03/22 372 379 371 378 723,000
2004/03/19 362 372 362 370 833,000
2004/03/18 367 368 361 362 558,000
2004/03/17 365 367 362 367 482,000
2004/03/16 365 366 363 364 455,000
2004/03/15 363 368 362 366 501,000
2004/03/12 360 367 357 365 714,000
2004/03/11 363 370 361 369 553,000
2004/03/10 368 369 364 366 317,000
2004/03/09 365 370 363 370 737,000
2004/03/08 360 364 358 362 411,000
2004/03/05 361 361 357 360 460,000
2004/03/04 352 370 352 362 1,992,000
2004/03/03 349 353 346 352 1,096,000
2004/03/02 346 348 345 347 422,000
2004/03/01 348 350 347 349 461,000
2004/02/27 342 347 340 347 428,000
2004/02/26 341 342 338 340 283,000
2004/02/25 335 342 333 341 625,000
2004/02/24 337 338 332 333 398,000
2004/02/23 334 339 333 338 402,000
2004/02/20 335 337 334 334 192,000
2004/02/19 334 335 333 335 146,000
2004/02/18 332 334 331 334 240,000
2004/02/17 331 332 330 331 235,000
2004/02/16 332 332 328 330 140,000
2004/02/13 328 331 326 329 190,000
2004/02/12 324 329 324 326 216,000
2004/02/10 325 328 323 325 103,000
2004/02/09 326 329 323 324 198,000
2004/02/06 323 326 323 326 181,000
2004/02/05 328 328 325 325 190,000
2004/02/04 331 333 328 329 255,000
2004/02/03 333 333 329 330 231,000
2004/02/02 333 335 332 332 185,000
2004/01/30 329 332 329 330 182,000
2004/01/29 332 332 328 329 327,000
2004/01/28 331 332 330 331 248,000
2004/01/27 332 336 331 332 328,000
2004/01/26 336 336 332 332 281,000
2004/01/23 334 336 333 334 278,000
2004/01/22 333 334 332 333 288,000
2004/01/21 333 335 333 333 163,000
2004/01/20 334 335 332 333 131,000
2004/01/19 330 335 330 332 314,000
2004/01/16 329 331 327 329 176,000
2004/01/15 333 333 328 328 235,000
2004/01/14 332 333 328 328 356,000
2004/01/13 333 335 330 331 387,000
2004/01/09 336 336 333 333 280,000
2004/01/08 334 338 333 336 545,000
2004/01/07 331 334 329 334 498,000
2004/01/06 326 332 326 328 484,000
2004/01/05 326 327 323 324 448,000

このページの先頭へ