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
2007/12/28 338 338 327 327 440,000
2007/12/27 338 338 333 336 605,000
2007/12/26 328 334 328 334 491,000
2007/12/25 333 337 325 327 455,000
2007/12/21 326 328 321 328 960,000
2007/12/20 330 330 326 327 745,000
2007/12/19 333 335 329 329 629,000
2007/12/18 329 338 326 337 758,000
2007/12/17 342 343 328 329 821,000
2007/12/14 341 347 340 345 874,000
2007/12/13 355 356 344 344 612,000
2007/12/12 346 355 345 355 903,000
2007/12/11 350 356 347 353 1,407,000
2007/12/10 343 344 340 342 717,000
2007/12/07 338 342 336 338 1,022,000
2007/12/06 336 339 332 336 1,018,000
2007/12/05 324 332 323 332 1,563,000
2007/12/04 325 325 318 320 598,000
2007/12/03 320 322 317 321 1,043,000
2007/11/30 311 318 308 315 1,959,000
2007/11/29 300 330 298 318 4,031,000
2007/11/28 297 297 288 291 1,108,000
2007/11/27 282 290 280 289 1,117,000
2007/11/26 283 288 280 284 1,276,000
2007/11/22 286 287 276 278 2,085,000
2007/11/21 287 293 284 285 1,767,000
2007/11/20 278 285 272 285 1,726,000
2007/11/19 290 291 280 283 2,459,000
2007/11/16 310 311 300 306 1,384,000
2007/11/15 312 317 311 312 930,000
2007/11/14 322 324 314 315 955,000
2007/11/13 312 318 312 317 726,000
2007/11/12 314 315 308 314 1,190,000
2007/11/09 333 334 324 327 870,000
2007/11/08 340 341 329 335 1,367,000
2007/11/07 347 352 341 343 1,440,000
2007/11/06 337 344 337 340 873,000
2007/11/05 352 353 335 336 2,283,000
2007/11/02 357 358 346 351 2,489,000
2007/11/01 377 378 356 358 3,480,000
2007/10/31 358 376 352 372 4,889,000
2007/10/30 420 423 413 418 1,055,000
2007/10/29 422 425 417 421 651,000
2007/10/26 430 430 423 424 286,000
2007/10/25 436 436 427 429 393,000
2007/10/24 438 443 429 432 513,000
2007/10/23 422 440 419 436 987,000
2007/10/22 418 429 417 426 416,000
2007/10/19 441 442 431 433 434,000
2007/10/18 443 445 439 444 441,000
2007/10/17 453 456 439 446 740,000
2007/10/16 462 465 454 456 796,000
2007/10/15 463 468 459 464 885,000
2007/10/12 450 458 449 451 625,000
2007/10/11 443 453 442 451 875,000
2007/10/10 447 447 439 439 429,000
2007/10/09 450 453 442 442 535,000
2007/10/05 460 460 448 448 611,000
2007/10/04 468 470 456 460 503,000
2007/10/03 466 472 466 471 386,000
2007/10/02 462 466 460 463 545,000
2007/10/01 460 462 451 456 977,000
2007/09/28 458 460 452 460 602,000
2007/09/27 454 460 453 456 532,000
2007/09/26 459 460 447 451 438,000
2007/09/25 457 461 450 458 424,000
2007/09/21 445 449 444 449 579,000
2007/09/20 455 455 440 447 426,000
2007/09/19 455 455 448 451 785,000
2007/09/18 447 448 437 437 551,000
2007/09/14 446 448 442 442 729,000
2007/09/13 452 454 445 451 527,000
2007/09/12 442 445 437 442 470,000
2007/09/11 430 442 424 437 801,000
2007/09/10 438 443 434 435 608,000
2007/09/07 441 449 439 448 823,000
2007/09/06 428 434 417 434 497,000
2007/09/05 442 442 430 433 781,000
2007/09/04 437 438 430 437 638,000
2007/09/03 445 448 436 439 609,000
2007/08/31 439 447 437 447 405,000
2007/08/30 440 440 428 432 549,000
2007/08/29 433 437 427 436 306,000
2007/08/28 443 443 436 441 314,000
2007/08/27 436 442 436 439 718,000
2007/08/24 434 435 424 428 834,000
2007/08/23 420 429 420 429 496,000
2007/08/22 421 424 416 418 507,000
2007/08/21 431 432 422 425 1,009,000
2007/08/20 434 434 426 430 867,000
2007/08/17 424 430 418 418 1,241,000
2007/08/16 436 438 415 419 1,162,000
2007/08/15 444 447 436 443 1,051,000
2007/08/14 447 449 442 448 878,000
2007/08/13 427 452 423 447 1,902,000
2007/08/10 420 426 408 412 1,877,000
2007/08/09 443 444 403 430 2,333,000
2007/08/08 448 454 446 448 575,000
2007/08/07 450 453 446 448 539,000
2007/08/06 450 455 448 452 486,000
2007/08/03 461 461 451 455 434,000
2007/08/02 460 464 457 462 850,000
2007/08/01 463 464 459 459 692,000
2007/07/31 472 475 469 473 526,000
2007/07/30 464 467 458 467 572,000
2007/07/27 469 470 462 466 460,000
2007/07/26 473 476 472 473 576,000
2007/07/25 475 475 466 468 533,000
2007/07/24 474 477 471 477 551,000
2007/07/23 479 479 467 469 720,000
2007/07/20 483 484 477 478 616,000
2007/07/19 475 480 475 478 541,000
2007/07/18 480 481 471 473 364,000
2007/07/17 475 483 474 481 684,000
2007/07/13 481 488 470 472 1,137,000
2007/07/12 484 487 478 480 495,000
2007/07/11 493 494 483 484 1,030,000
2007/07/10 498 499 492 493 702,000
2007/07/09 497 499 491 494 652,000
2007/07/06 495 500 489 494 1,168,000
2007/07/05 499 504 499 500 875,000
2007/07/04 495 498 490 494 1,368,000
2007/07/03 494 495 491 493 595,000
2007/07/02 500 500 491 493 717,000
2007/06/29 501 501 496 496 629,000
2007/06/28 510 510 493 496 1,572,000
2007/06/27 498 505 497 505 1,256,000
2007/06/26 494 495 488 493 587,000
2007/06/25 496 496 489 489 893,000
2007/06/22 500 502 490 491 1,253,000
2007/06/21 496 499 494 498 1,066,000
2007/06/20 497 501 493 500 824,000
2007/06/19 492 493 490 490 576,000
2007/06/18 493 494 491 491 514,000
2007/06/15 489 489 483 487 859,000
2007/06/14 491 496 488 490 892,000
2007/06/13 497 499 489 493 1,065,000
2007/06/12 495 500 493 496 1,190,000
2007/06/11 496 497 491 491 785,000
2007/06/08 493 498 493 497 652,000
2007/06/07 501 503 500 500 828,000
2007/06/06 500 506 500 503 980,000
2007/06/05 493 502 491 497 958,000
2007/06/04 489 490 483 488 842,000
2007/06/01 487 490 484 484 715,000
2007/05/31 484 490 483 486 836,000
2007/05/30 486 488 479 483 751,000
2007/05/29 487 492 481 490 722,000
2007/05/28 481 489 481 489 1,422,000
2007/05/25 490 490 478 485 1,114,000
2007/05/24 500 502 485 489 1,920,000
2007/05/23 507 508 500 501 1,392,000
2007/05/22 515 515 506 511 646,000
2007/05/21 501 517 501 515 1,275,000
2007/05/18 512 517 499 504 3,184,000
2007/05/17 550 554 516 517 2,270,000
2007/05/16 542 547 525 535 2,615,000
2007/05/15 553 556 542 543 1,191,000
2007/05/14 546 561 546 557 855,000
2007/05/11 542 548 539 546 507,000
2007/05/10 548 552 545 552 694,000
2007/05/09 543 554 542 553 535,000
2007/05/08 551 556 545 549 567,000
2007/05/07 556 560 548 552 836,000
2007/05/02 545 557 540 556 977,000
2007/05/01 554 556 545 547 587,000
2007/04/27 532 554 532 550 1,534,000
2007/04/26 534 548 534 546 1,183,000
2007/04/25 540 545 533 544 1,227,000
2007/04/24 540 543 534 540 1,328,000
2007/04/23 552 557 546 550 956,000
2007/04/20 549 556 545 552 917,000
2007/04/19 551 556 543 548 1,000,000
2007/04/18 550 554 542 553 1,604,000
2007/04/17 545 546 535 540 2,728,000
2007/04/16 556 568 544 549 2,524,000
2007/04/13 572 572 555 557 2,493,000
2007/04/12 586 588 563 569 2,875,000
2007/04/11 600 601 589 596 716,000
2007/04/10 592 606 591 604 1,709,000
2007/04/09 591 598 590 590 787,000
2007/04/06 588 593 588 591 527,000
2007/04/05 590 595 588 591 1,301,000
2007/04/04 587 587 583 585 840,000
2007/04/03 583 584 577 580 786,000
2007/04/02 583 591 574 575 699,000
2007/03/30 586 588 580 581 900,000
2007/03/29 575 581 571 577 813,000
2007/03/28 576 582 572 573 618,000
2007/03/27 580 585 570 572 981,000
2007/03/26 597 597 590 595 795,000
2007/03/23 590 590 583 587 614,000
2007/03/22 572 585 572 583 953,000
2007/03/20 583 586 570 571 690,000
2007/03/19 580 580 573 578 664,000
2007/03/16 563 573 563 570 815,000
2007/03/15 571 582 569 570 1,042,000
2007/03/14 590 590 569 569 1,043,000
2007/03/13 592 592 584 584 652,000
2007/03/12 595 597 586 591 1,115,000
2007/03/09 579 587 572 576 1,121,000
2007/03/08 571 581 568 579 1,427,000
2007/03/07 590 590 568 571 1,589,000
2007/03/06 567 591 564 590 1,555,000
2007/03/05 585 585 566 566 1,416,000
2007/03/02 590 590 577 584 1,055,000
2007/03/01 603 603 588 594 1,305,000
2007/02/28 555 596 555 595 2,083,000
2007/02/27 594 610 593 601 1,325,000
2007/02/26 598 598 593 593 507,000
2007/02/23 598 604 597 597 966,000
2007/02/22 606 607 592 595 1,160,000
2007/02/21 590 604 590 602 1,227,000
2007/02/20 596 597 578 587 912,000
2007/02/19 595 606 589 594 1,619,000
2007/02/16 576 594 576 592 1,246,000
2007/02/15 564 583 561 582 1,803,000
2007/02/14 555 568 553 561 1,252,000
2007/02/13 541 550 541 549 705,000
2007/02/09 533 543 531 541 658,000
2007/02/08 533 536 525 535 1,093,000
2007/02/07 547 547 531 538 723,000
2007/02/06 545 554 536 552 1,234,000
2007/02/05 545 545 529 534 791,000
2007/02/02 539 547 535 536 820,000
2007/02/01 536 538 523 533 625,000
2007/01/31 540 540 525 529 564,000
2007/01/30 537 544 534 538 1,159,000
2007/01/29 531 535 529 533 820,000
2007/01/26 520 532 520 531 576,000
2007/01/25 532 535 526 528 657,000
2007/01/24 530 544 530 531 900,000
2007/01/23 521 534 518 531 907,000
2007/01/22 525 529 522 528 1,081,000
2007/01/19 536 536 523 526 1,238,000
2007/01/18 537 546 534 537 1,317,000
2007/01/17 528 537 525 534 878,000
2007/01/16 537 540 525 532 1,351,000
2007/01/15 538 541 529 533 2,013,000
2007/01/12 510 514 504 511 755,000
2007/01/11 508 511 500 503 1,068,000
2007/01/10 513 513 502 504 1,063,000
2007/01/09 498 517 497 513 2,248,000
2007/01/05 484 494 480 488 959,000
2007/01/04 472 482 472 482 227,000

このページの先頭へ