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 |
|---|---|---|---|---|---|
| 2005/12/30 | 432 | 433 | 431 | 431 | 337,000 |
| 2005/12/29 | 433 | 434 | 431 | 431 | 528,000 |
| 2005/12/28 | 432 | 436 | 432 | 433 | 462,000 |
| 2005/12/27 | 435 | 436 | 433 | 433 | 306,000 |
| 2005/12/26 | 437 | 439 | 433 | 436 | 543,000 |
| 2005/12/22 | 441 | 441 | 436 | 436 | 430,000 |
| 2005/12/21 | 439 | 440 | 436 | 440 | 519,000 |
| 2005/12/20 | 436 | 439 | 433 | 439 | 667,000 |
| 2005/12/19 | 430 | 440 | 430 | 436 | 854,000 |
| 2005/12/16 | 438 | 438 | 430 | 431 | 891,000 |
| 2005/12/15 | 437 | 441 | 436 | 438 | 1,018,000 |
| 2005/12/14 | 439 | 440 | 435 | 437 | 1,287,000 |
| 2005/12/13 | 434 | 440 | 432 | 437 | 1,318,000 |
| 2005/12/12 | 430 | 435 | 429 | 430 | 2,057,000 |
| 2005/12/09 | 430 | 430 | 425 | 427 | 1,545,000 |
| 2005/12/08 | 432 | 432 | 425 | 426 | 1,265,000 |
| 2005/12/07 | 431 | 434 | 429 | 430 | 1,167,000 |
| 2005/12/06 | 436 | 436 | 431 | 431 | 1,570,000 |
| 2005/12/05 | 432 | 439 | 432 | 436 | 1,222,000 |
| 2005/12/02 | 430 | 432 | 428 | 430 | 1,075,000 |
| 2005/12/01 | 424 | 430 | 424 | 430 | 853,000 |
| 2005/11/30 | 430 | 431 | 424 | 424 | 907,000 |
| 2005/11/29 | 423 | 435 | 423 | 434 | 1,481,000 |
| 2005/11/28 | 423 | 424 | 422 | 422 | 476,000 |
| 2005/11/25 | 425 | 425 | 421 | 422 | 641,000 |
| 2005/11/24 | 429 | 430 | 424 | 424 | 907,000 |
| 2005/11/22 | 427 | 429 | 425 | 428 | 968,000 |
| 2005/11/21 | 432 | 433 | 422 | 423 | 2,253,000 |
| 2005/11/18 | 440 | 443 | 434 | 437 | 1,218,000 |
| 2005/11/17 | 441 | 443 | 439 | 440 | 695,000 |
| 2005/11/16 | 445 | 450 | 443 | 445 | 738,000 |
| 2005/11/15 | 454 | 454 | 449 | 450 | 526,000 |
| 2005/11/14 | 459 | 459 | 455 | 455 | 353,000 |
| 2005/11/11 | 456 | 457 | 451 | 455 | 705,000 |
| 2005/11/10 | 457 | 458 | 452 | 456 | 545,000 |
| 2005/11/09 | 460 | 460 | 456 | 458 | 437,000 |
| 2005/11/08 | 459 | 461 | 457 | 460 | 904,000 |
| 2005/11/07 | 445 | 455 | 445 | 453 | 1,124,000 |
| 2005/11/04 | 437 | 445 | 437 | 444 | 1,608,000 |
| 2005/11/02 | 438 | 439 | 435 | 436 | 638,000 |
| 2005/11/01 | 440 | 440 | 437 | 437 | 388,000 |
| 2005/10/31 | 438 | 440 | 437 | 439 | 463,000 |
| 2005/10/28 | 433 | 437 | 433 | 437 | 344,000 |
| 2005/10/27 | 434 | 436 | 432 | 436 | 305,000 |
| 2005/10/26 | 435 | 435 | 429 | 432 | 494,000 |
| 2005/10/25 | 435 | 436 | 433 | 435 | 391,000 |
| 2005/10/24 | 435 | 435 | 430 | 432 | 210,000 |
| 2005/10/21 | 428 | 437 | 427 | 437 | 1,212,000 |
| 2005/10/20 | 435 | 436 | 424 | 426 | 742,000 |
| 2005/10/19 | 432 | 437 | 430 | 435 | 720,000 |
| 2005/10/18 | 436 | 437 | 432 | 432 | 321,000 |
| 2005/10/17 | 432 | 440 | 432 | 437 | 764,000 |
| 2005/10/14 | 433 | 433 | 431 | 432 | 325,000 |
| 2005/10/13 | 433 | 434 | 430 | 433 | 398,000 |
| 2005/10/12 | 435 | 438 | 432 | 434 | 734,000 |
| 2005/10/11 | 437 | 440 | 434 | 435 | 680,000 |
| 2005/10/07 | 434 | 437 | 433 | 435 | 668,000 |
| 2005/10/06 | 434 | 437 | 434 | 434 | 1,083,000 |
| 2005/10/05 | 430 | 437 | 429 | 434 | 957,000 |
| 2005/10/04 | 426 | 433 | 426 | 433 | 574,000 |
| 2005/10/03 | 425 | 429 | 423 | 426 | 911,000 |
| 2005/09/30 | 431 | 431 | 427 | 428 | 1,057,000 |
| 2005/09/29 | 439 | 439 | 426 | 428 | 1,502,000 |
| 2005/09/28 | 433 | 439 | 432 | 439 | 985,000 |
| 2005/09/27 | 430 | 433 | 428 | 431 | 620,000 |
| 2005/09/26 | 431 | 431 | 428 | 430 | 636,000 |
| 2005/09/22 | 431 | 431 | 428 | 430 | 561,000 |
| 2005/09/21 | 430 | 431 | 428 | 431 | 526,000 |
| 2005/09/20 | 428 | 432 | 427 | 429 | 856,000 |
| 2005/09/16 | 428 | 430 | 426 | 428 | 712,000 |
| 2005/09/15 | 432 | 433 | 427 | 429 | 1,114,000 |
| 2005/09/14 | 436 | 437 | 432 | 433 | 773,000 |
| 2005/09/13 | 431 | 436 | 429 | 436 | 999,000 |
| 2005/09/12 | 430 | 431 | 427 | 429 | 1,007,000 |
| 2005/09/09 | 427 | 428 | 424 | 426 | 1,457,000 |
| 2005/09/08 | 431 | 431 | 423 | 427 | 1,033,000 |
| 2005/09/07 | 428 | 431 | 427 | 430 | 1,992,000 |
| 2005/09/06 | 420 | 426 | 420 | 424 | 1,888,000 |
| 2005/09/05 | 420 | 420 | 418 | 419 | 400,000 |
| 2005/09/02 | 420 | 421 | 419 | 419 | 674,000 |
| 2005/09/01 | 420 | 421 | 418 | 419 | 586,000 |
| 2005/08/31 | 420 | 420 | 418 | 419 | 696,000 |
| 2005/08/30 | 420 | 420 | 418 | 418 | 439,000 |
| 2005/08/29 | 420 | 422 | 419 | 419 | 752,000 |
| 2005/08/26 | 420 | 420 | 419 | 420 | 424,000 |
| 2005/08/25 | 419 | 420 | 418 | 419 | 574,000 |
| 2005/08/24 | 419 | 420 | 417 | 418 | 1,106,000 |
| 2005/08/23 | 420 | 420 | 418 | 418 | 936,000 |
| 2005/08/22 | 419 | 421 | 417 | 418 | 1,458,000 |
| 2005/08/19 | 418 | 420 | 417 | 418 | 810,000 |
| 2005/08/18 | 422 | 423 | 413 | 415 | 2,044,000 |
| 2005/08/17 | 426 | 427 | 421 | 423 | 1,665,000 |
| 2005/08/16 | 424 | 426 | 423 | 425 | 2,223,000 |
| 2005/08/15 | 417 | 422 | 417 | 420 | 1,650,000 |
| 2005/08/12 | 416 | 420 | 413 | 413 | 2,071,000 |
| 2005/08/11 | 426 | 431 | 415 | 417 | 2,304,000 |
| 2005/08/10 | 425 | 435 | 425 | 426 | 2,388,000 |
| 2005/08/09 | 440 | 447 | 420 | 421 | 2,158,000 |
| 2005/08/08 | 440 | 445 | 437 | 444 | 493,000 |
| 2005/08/05 | 450 | 454 | 442 | 444 | 513,000 |
| 2005/08/04 | 455 | 457 | 452 | 454 | 353,000 |
| 2005/08/03 | 452 | 460 | 452 | 455 | 512,000 |
| 2005/08/02 | 462 | 462 | 449 | 452 | 767,000 |
| 2005/08/01 | 465 | 467 | 464 | 465 | 310,000 |
| 2005/07/29 | 468 | 470 | 466 | 466 | 193,000 |
| 2005/07/28 | 472 | 473 | 468 | 468 | 296,000 |
| 2005/07/27 | 470 | 475 | 469 | 474 | 351,000 |
| 2005/07/26 | 472 | 472 | 469 | 470 | 319,000 |
| 2005/07/25 | 472 | 472 | 468 | 469 | 268,000 |
| 2005/07/22 | 472 | 472 | 466 | 467 | 206,000 |
| 2005/07/21 | 472 | 475 | 472 | 472 | 185,000 |
| 2005/07/20 | 472 | 476 | 471 | 475 | 320,000 |
| 2005/07/19 | 475 | 475 | 469 | 470 | 446,000 |
| 2005/07/15 | 474 | 479 | 472 | 474 | 750,000 |
| 2005/07/14 | 469 | 474 | 468 | 471 | 456,000 |
| 2005/07/13 | 465 | 470 | 463 | 470 | 430,000 |
| 2005/07/12 | 462 | 466 | 460 | 464 | 580,000 |
| 2005/07/11 | 464 | 465 | 460 | 461 | 331,000 |
| 2005/07/08 | 454 | 463 | 453 | 461 | 429,000 |
| 2005/07/07 | 455 | 458 | 453 | 458 | 327,000 |
| 2005/07/06 | 455 | 459 | 455 | 455 | 273,000 |
| 2005/07/05 | 462 | 462 | 458 | 458 | 402,000 |
| 2005/07/04 | 461 | 462 | 458 | 462 | 419,000 |
| 2005/07/01 | 462 | 465 | 461 | 463 | 683,000 |
| 2005/06/30 | 456 | 461 | 455 | 459 | 776,000 |
| 2005/06/29 | 453 | 455 | 451 | 455 | 717,000 |
| 2005/06/28 | 447 | 452 | 446 | 452 | 310,000 |
| 2005/06/27 | 446 | 446 | 442 | 445 | 206,000 |
| 2005/06/24 | 442 | 446 | 440 | 446 | 581,000 |
| 2005/06/23 | 448 | 448 | 443 | 444 | 680,000 |
| 2005/06/22 | 449 | 449 | 446 | 448 | 454,000 |
| 2005/06/21 | 453 | 453 | 448 | 449 | 360,000 |
| 2005/06/20 | 453 | 454 | 451 | 452 | 346,000 |
| 2005/06/17 | 453 | 453 | 446 | 451 | 506,000 |
| 2005/06/16 | 451 | 454 | 451 | 451 | 399,000 |
| 2005/06/15 | 447 | 449 | 445 | 449 | 614,000 |
| 2005/06/14 | 442 | 445 | 442 | 445 | 471,000 |
| 2005/06/13 | 447 | 448 | 441 | 442 | 414,000 |
| 2005/06/10 | 449 | 451 | 446 | 449 | 532,000 |
| 2005/06/09 | 448 | 451 | 447 | 448 | 664,000 |
| 2005/06/08 | 445 | 450 | 445 | 450 | 536,000 |
| 2005/06/07 | 451 | 454 | 443 | 447 | 649,000 |
| 2005/06/06 | 440 | 450 | 440 | 450 | 1,100,000 |
| 2005/06/03 | 437 | 440 | 436 | 438 | 1,136,000 |
| 2005/06/02 | 445 | 445 | 435 | 435 | 1,615,000 |
| 2005/06/01 | 450 | 450 | 442 | 446 | 1,064,000 |
| 2005/05/31 | 458 | 459 | 449 | 449 | 1,138,000 |
| 2005/05/30 | 458 | 465 | 458 | 459 | 537,000 |
| 2005/05/27 | 465 | 465 | 458 | 463 | 160,000 |
| 2005/05/26 | 457 | 467 | 452 | 461 | 397,000 |
| 2005/05/25 | 465 | 465 | 461 | 461 | 217,000 |
| 2005/05/24 | 469 | 469 | 462 | 464 | 374,000 |
| 2005/05/23 | 473 | 473 | 467 | 468 | 246,000 |
| 2005/05/20 | 474 | 474 | 467 | 469 | 314,000 |
| 2005/05/19 | 475 | 476 | 466 | 475 | 299,000 |
| 2005/05/18 | 467 | 474 | 467 | 474 | 347,000 |
| 2005/05/17 | 469 | 474 | 465 | 468 | 357,000 |
| 2005/05/16 | 479 | 482 | 460 | 464 | 606,000 |
| 2005/05/13 | 479 | 480 | 475 | 475 | 421,000 |
| 2005/05/12 | 479 | 484 | 479 | 482 | 243,000 |
| 2005/05/11 | 477 | 484 | 474 | 484 | 402,000 |
| 2005/05/10 | 476 | 479 | 475 | 477 | 479,000 |
| 2005/05/09 | 485 | 485 | 471 | 472 | 647,000 |
| 2005/05/06 | 475 | 477 | 475 | 477 | 168,000 |
| 2005/05/02 | 471 | 475 | 466 | 474 | 256,000 |
| 2005/04/28 | 476 | 481 | 469 | 471 | 514,000 |
| 2005/04/27 | 473 | 481 | 472 | 481 | 556,000 |
| 2005/04/26 | 470 | 475 | 470 | 475 | 607,000 |
| 2005/04/25 | 474 | 478 | 472 | 474 | 507,000 |
| 2005/04/22 | 467 | 478 | 467 | 475 | 1,404,000 |
| 2005/04/21 | 465 | 466 | 459 | 465 | 1,410,000 |
| 2005/04/20 | 474 | 475 | 468 | 473 | 585,000 |
| 2005/04/19 | 462 | 474 | 462 | 466 | 681,000 |
| 2005/04/18 | 480 | 480 | 465 | 465 | 806,000 |
| 2005/04/15 | 477 | 485 | 476 | 484 | 831,000 |
| 2005/04/14 | 484 | 485 | 472 | 477 | 559,000 |
| 2005/04/13 | 487 | 489 | 482 | 487 | 601,000 |
| 2005/04/12 | 482 | 486 | 479 | 484 | 1,057,000 |
| 2005/04/11 | 477 | 482 | 473 | 482 | 554,000 |
| 2005/04/08 | 479 | 483 | 474 | 481 | 873,000 |
| 2005/04/07 | 478 | 478 | 468 | 469 | 765,000 |
| 2005/04/06 | 480 | 484 | 475 | 475 | 974,000 |
| 2005/04/05 | 480 | 481 | 478 | 481 | 443,000 |
| 2005/04/04 | 476 | 481 | 473 | 478 | 411,000 |
| 2005/04/01 | 472 | 480 | 466 | 478 | 832,000 |
| 2005/03/31 | 467 | 472 | 462 | 472 | 891,000 |
| 2005/03/30 | 461 | 462 | 459 | 462 | 357,000 |
| 2005/03/29 | 468 | 472 | 462 | 463 | 496,000 |
| 2005/03/28 | 464 | 466 | 456 | 466 | 285,000 |
| 2005/03/25 | 476 | 476 | 467 | 471 | 328,000 |
| 2005/03/24 | 469 | 474 | 467 | 471 | 464,000 |
| 2005/03/23 | 478 | 478 | 466 | 468 | 758,000 |
| 2005/03/22 | 472 | 481 | 472 | 478 | 636,000 |
| 2005/03/18 | 471 | 473 | 470 | 470 | 250,000 |
| 2005/03/17 | 466 | 468 | 463 | 467 | 241,000 |
| 2005/03/16 | 472 | 472 | 466 | 466 | 577,000 |
| 2005/03/15 | 477 | 479 | 472 | 473 | 352,000 |
| 2005/03/14 | 482 | 482 | 475 | 476 | 395,000 |
| 2005/03/11 | 470 | 483 | 470 | 480 | 1,217,000 |
| 2005/03/10 | 467 | 471 | 466 | 470 | 608,000 |
| 2005/03/09 | 466 | 471 | 463 | 467 | 704,000 |
| 2005/03/08 | 474 | 474 | 467 | 467 | 526,000 |
| 2005/03/07 | 471 | 475 | 470 | 474 | 554,000 |
| 2005/03/04 | 474 | 474 | 470 | 470 | 552,000 |
| 2005/03/03 | 472 | 476 | 472 | 476 | 329,000 |
| 2005/03/02 | 469 | 477 | 468 | 476 | 510,000 |
| 2005/03/01 | 465 | 467 | 464 | 467 | 525,000 |
| 2005/02/28 | 468 | 469 | 464 | 464 | 400,000 |
| 2005/02/25 | 471 | 471 | 465 | 468 | 266,000 |
| 2005/02/24 | 463 | 471 | 463 | 470 | 647,000 |
| 2005/02/23 | 467 | 468 | 462 | 465 | 413,000 |
| 2005/02/22 | 472 | 473 | 469 | 470 | 312,000 |
| 2005/02/21 | 474 | 474 | 470 | 471 | 287,000 |
| 2005/02/18 | 467 | 475 | 467 | 473 | 572,000 |
| 2005/02/17 | 470 | 477 | 470 | 475 | 313,000 |
| 2005/02/16 | 478 | 478 | 469 | 469 | 536,000 |
| 2005/02/15 | 476 | 479 | 476 | 479 | 718,000 |
| 2005/02/14 | 474 | 479 | 474 | 476 | 886,000 |
| 2005/02/10 | 465 | 479 | 465 | 474 | 1,184,000 |
| 2005/02/09 | 476 | 476 | 458 | 464 | 1,605,000 |
| 2005/02/08 | 478 | 482 | 474 | 477 | 1,437,000 |
| 2005/02/07 | 470 | 476 | 469 | 474 | 564,000 |
| 2005/02/04 | 471 | 476 | 466 | 471 | 695,000 |
| 2005/02/03 | 467 | 477 | 467 | 472 | 955,000 |
| 2005/02/02 | 465 | 469 | 463 | 466 | 1,163,000 |
| 2005/02/01 | 453 | 460 | 452 | 460 | 1,132,000 |
| 2005/01/31 | 442 | 451 | 442 | 451 | 803,000 |
| 2005/01/28 | 444 | 447 | 441 | 443 | 712,000 |
| 2005/01/27 | 446 | 448 | 444 | 445 | 485,000 |
| 2005/01/26 | 448 | 450 | 445 | 450 | 498,000 |
| 2005/01/25 | 442 | 447 | 441 | 447 | 312,000 |
| 2005/01/24 | 440 | 444 | 440 | 444 | 214,000 |
| 2005/01/21 | 434 | 443 | 434 | 440 | 258,000 |
| 2005/01/20 | 437 | 440 | 436 | 438 | 303,000 |
| 2005/01/19 | 443 | 445 | 439 | 439 | 394,000 |
| 2005/01/18 | 445 | 445 | 441 | 443 | 326,000 |
| 2005/01/17 | 448 | 455 | 444 | 447 | 784,000 |
| 2005/01/14 | 441 | 447 | 437 | 445 | 801,000 |
| 2005/01/13 | 440 | 441 | 436 | 439 | 442,000 |
| 2005/01/12 | 438 | 438 | 434 | 437 | 633,000 |
| 2005/01/11 | 433 | 440 | 432 | 440 | 568,000 |
| 2005/01/07 | 435 | 435 | 431 | 431 | 596,000 |
| 2005/01/06 | 432 | 435 | 431 | 434 | 483,000 |
| 2005/01/05 | 440 | 440 | 434 | 435 | 279,000 |
| 2005/01/04 | 439 | 443 | 437 | 443 | 135,000 |