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 |
|---|---|---|---|---|---|
| 2008/12/30 | 350 | 350 | 346 | 349 | 134,000 |
| 2008/12/29 | 347 | 350 | 344 | 350 | 191,000 |
| 2008/12/26 | 342 | 348 | 338 | 348 | 196,000 |
| 2008/12/25 | 345 | 345 | 337 | 344 | 246,000 |
| 2008/12/24 | 340 | 340 | 336 | 340 | 209,000 |
| 2008/12/22 | 333 | 338 | 332 | 337 | 226,000 |
| 2008/12/19 | 339 | 345 | 338 | 338 | 226,000 |
| 2008/12/18 | 337 | 348 | 335 | 348 | 379,000 |
| 2008/12/17 | 347 | 347 | 333 | 339 | 345,000 |
| 2008/12/16 | 349 | 352 | 340 | 343 | 378,000 |
| 2008/12/15 | 346 | 351 | 345 | 347 | 676,000 |
| 2008/12/12 | 348 | 349 | 343 | 345 | 865,000 |
| 2008/12/11 | 338 | 346 | 335 | 346 | 418,000 |
| 2008/12/10 | 344 | 346 | 339 | 340 | 587,000 |
| 2008/12/09 | 336 | 344 | 335 | 342 | 586,000 |
| 2008/12/08 | 330 | 335 | 325 | 331 | 405,000 |
| 2008/12/05 | 330 | 334 | 323 | 329 | 626,000 |
| 2008/12/04 | 324 | 337 | 324 | 335 | 668,000 |
| 2008/12/03 | 325 | 325 | 317 | 323 | 467,000 |
| 2008/12/02 | 317 | 322 | 310 | 317 | 397,000 |
| 2008/12/01 | 322 | 322 | 314 | 318 | 462,000 |
| 2008/11/28 | 326 | 326 | 321 | 321 | 373,000 |
| 2008/11/27 | 327 | 336 | 323 | 328 | 737,000 |
| 2008/11/26 | 343 | 344 | 328 | 332 | 682,000 |
| 2008/11/25 | 345 | 347 | 330 | 344 | 506,000 |
| 2008/11/21 | 320 | 332 | 316 | 332 | 690,000 |
| 2008/11/20 | 334 | 339 | 323 | 325 | 514,000 |
| 2008/11/19 | 340 | 342 | 325 | 333 | 293,000 |
| 2008/11/18 | 337 | 345 | 334 | 337 | 587,000 |
| 2008/11/17 | 334 | 348 | 332 | 337 | 534,000 |
| 2008/11/14 | 342 | 344 | 331 | 339 | 562,000 |
| 2008/11/13 | 320 | 337 | 319 | 332 | 591,000 |
| 2008/11/12 | 339 | 341 | 329 | 335 | 856,000 |
| 2008/11/11 | 346 | 351 | 341 | 341 | 681,000 |
| 2008/11/10 | 344 | 356 | 344 | 351 | 1,428,000 |
| 2008/11/07 | 322 | 353 | 317 | 340 | 1,095,000 |
| 2008/11/06 | 324 | 333 | 324 | 331 | 609,000 |
| 2008/11/05 | 327 | 333 | 325 | 333 | 788,000 |
| 2008/11/04 | 317 | 326 | 315 | 326 | 662,000 |
| 2008/10/31 | 311 | 320 | 310 | 316 | 880,000 |
| 2008/10/30 | 298 | 311 | 297 | 311 | 804,000 |
| 2008/10/29 | 285 | 298 | 272 | 298 | 1,278,000 |
| 2008/10/28 | 246 | 255 | 238 | 255 | 753,000 |
| 2008/10/27 | 266 | 272 | 248 | 250 | 548,000 |
| 2008/10/24 | 287 | 289 | 270 | 271 | 519,000 |
| 2008/10/23 | 281 | 285 | 270 | 282 | 554,000 |
| 2008/10/22 | 286 | 295 | 282 | 286 | 527,000 |
| 2008/10/21 | 298 | 298 | 287 | 290 | 566,000 |
| 2008/10/20 | 290 | 299 | 283 | 299 | 642,000 |
| 2008/10/17 | 286 | 290 | 282 | 287 | 946,000 |
| 2008/10/16 | 290 | 291 | 275 | 285 | 901,000 |
| 2008/10/15 | 287 | 300 | 285 | 299 | 565,000 |
| 2008/10/14 | 290 | 302 | 287 | 297 | 566,000 |
| 2008/10/10 | 263 | 279 | 260 | 275 | 949,000 |
| 2008/10/09 | 266 | 279 | 262 | 273 | 806,000 |
| 2008/10/08 | 280 | 287 | 275 | 276 | 648,000 |
| 2008/10/07 | 288 | 292 | 277 | 289 | 729,000 |
| 2008/10/06 | 291 | 293 | 285 | 292 | 681,000 |
| 2008/10/03 | 289 | 301 | 289 | 296 | 641,000 |
| 2008/10/02 | 300 | 302 | 296 | 298 | 563,000 |
| 2008/10/01 | 301 | 309 | 300 | 306 | 650,000 |
| 2008/09/30 | 294 | 300 | 290 | 300 | 773,000 |
| 2008/09/29 | 293 | 302 | 292 | 299 | 823,000 |
| 2008/09/26 | 294 | 297 | 290 | 293 | 701,000 |
| 2008/09/25 | 291 | 296 | 285 | 296 | 744,000 |
| 2008/09/24 | 290 | 292 | 285 | 290 | 913,000 |
| 2008/09/22 | 297 | 298 | 291 | 293 | 632,000 |
| 2008/09/19 | 295 | 298 | 291 | 291 | 889,000 |
| 2008/09/18 | 295 | 300 | 291 | 300 | 594,000 |
| 2008/09/17 | 299 | 304 | 296 | 300 | 731,000 |
| 2008/09/16 | 297 | 304 | 295 | 300 | 1,015,000 |
| 2008/09/12 | 317 | 321 | 305 | 312 | 809,000 |
| 2008/09/11 | 319 | 324 | 317 | 320 | 718,000 |
| 2008/09/10 | 311 | 324 | 311 | 320 | 496,000 |
| 2008/09/09 | 314 | 318 | 310 | 314 | 398,000 |
| 2008/09/08 | 308 | 311 | 304 | 309 | 384,000 |
| 2008/09/05 | 301 | 304 | 299 | 301 | 726,000 |
| 2008/09/04 | 321 | 321 | 311 | 312 | 656,000 |
| 2008/09/03 | 323 | 326 | 321 | 326 | 365,000 |
| 2008/09/02 | 327 | 329 | 321 | 322 | 386,000 |
| 2008/09/01 | 320 | 332 | 315 | 331 | 1,199,000 |
| 2008/08/29 | 318 | 323 | 316 | 322 | 707,000 |
| 2008/08/28 | 315 | 317 | 312 | 316 | 346,000 |
| 2008/08/27 | 316 | 319 | 313 | 315 | 232,000 |
| 2008/08/26 | 315 | 319 | 313 | 318 | 341,000 |
| 2008/08/25 | 322 | 324 | 315 | 316 | 525,000 |
| 2008/08/22 | 318 | 320 | 309 | 320 | 650,000 |
| 2008/08/21 | 317 | 320 | 312 | 316 | 436,000 |
| 2008/08/20 | 298 | 320 | 298 | 320 | 1,091,000 |
| 2008/08/19 | 309 | 314 | 303 | 307 | 959,000 |
| 2008/08/18 | 318 | 323 | 316 | 319 | 993,000 |
| 2008/08/15 | 308 | 317 | 308 | 316 | 909,000 |
| 2008/08/14 | 303 | 310 | 301 | 309 | 1,369,000 |
| 2008/08/13 | 300 | 310 | 300 | 307 | 1,031,000 |
| 2008/08/12 | 297 | 304 | 297 | 301 | 752,000 |
| 2008/08/11 | 301 | 305 | 299 | 302 | 634,000 |
| 2008/08/08 | 291 | 296 | 289 | 294 | 405,000 |
| 2008/08/07 | 303 | 303 | 298 | 299 | 257,000 |
| 2008/08/06 | 299 | 301 | 294 | 300 | 703,000 |
| 2008/08/05 | 298 | 302 | 293 | 294 | 752,000 |
| 2008/08/04 | 300 | 300 | 294 | 297 | 381,000 |
| 2008/08/01 | 304 | 305 | 297 | 302 | 780,000 |
| 2008/07/31 | 306 | 308 | 299 | 304 | 896,000 |
| 2008/07/30 | 294 | 306 | 294 | 305 | 1,341,000 |
| 2008/07/29 | 289 | 292 | 288 | 291 | 478,000 |
| 2008/07/28 | 294 | 294 | 291 | 293 | 297,000 |
| 2008/07/25 | 293 | 294 | 290 | 293 | 707,000 |
| 2008/07/24 | 286 | 293 | 286 | 293 | 687,000 |
| 2008/07/23 | 284 | 288 | 284 | 285 | 503,000 |
| 2008/07/22 | 282 | 284 | 281 | 283 | 487,000 |
| 2008/07/18 | 284 | 284 | 280 | 281 | 593,000 |
| 2008/07/17 | 284 | 287 | 280 | 282 | 981,000 |
| 2008/07/16 | 276 | 283 | 275 | 282 | 1,113,000 |
| 2008/07/15 | 269 | 277 | 269 | 275 | 1,140,000 |
| 2008/07/14 | 267 | 274 | 265 | 272 | 728,000 |
| 2008/07/11 | 263 | 270 | 260 | 268 | 1,082,000 |
| 2008/07/10 | 262 | 264 | 260 | 263 | 1,102,000 |
| 2008/07/09 | 264 | 268 | 263 | 263 | 477,000 |
| 2008/07/08 | 268 | 268 | 262 | 263 | 443,000 |
| 2008/07/07 | 267 | 268 | 265 | 268 | 434,000 |
| 2008/07/04 | 265 | 267 | 264 | 266 | 376,000 |
| 2008/07/03 | 266 | 267 | 261 | 264 | 1,427,000 |
| 2008/07/02 | 276 | 276 | 269 | 270 | 634,000 |
| 2008/07/01 | 275 | 276 | 272 | 275 | 805,000 |
| 2008/06/30 | 273 | 276 | 270 | 276 | 960,000 |
| 2008/06/27 | 279 | 279 | 275 | 275 | 718,000 |
| 2008/06/26 | 291 | 291 | 282 | 284 | 622,000 |
| 2008/06/25 | 287 | 291 | 284 | 290 | 709,000 |
| 2008/06/24 | 281 | 286 | 280 | 284 | 376,000 |
| 2008/06/23 | 278 | 283 | 275 | 280 | 817,000 |
| 2008/06/20 | 287 | 288 | 280 | 281 | 1,277,000 |
| 2008/06/19 | 294 | 294 | 288 | 289 | 860,000 |
| 2008/06/18 | 289 | 293 | 288 | 292 | 758,000 |
| 2008/06/17 | 285 | 289 | 283 | 286 | 924,000 |
| 2008/06/16 | 281 | 285 | 281 | 283 | 807,000 |
| 2008/06/13 | 281 | 283 | 277 | 280 | 965,000 |
| 2008/06/12 | 280 | 283 | 279 | 280 | 1,200,000 |
| 2008/06/11 | 290 | 290 | 277 | 279 | 1,985,000 |
| 2008/06/10 | 294 | 295 | 290 | 291 | 628,000 |
| 2008/06/09 | 298 | 299 | 291 | 291 | 1,299,000 |
| 2008/06/06 | 309 | 309 | 300 | 300 | 637,000 |
| 2008/06/05 | 306 | 314 | 303 | 305 | 1,257,000 |
| 2008/06/04 | 301 | 304 | 298 | 302 | 1,249,000 |
| 2008/06/03 | 309 | 309 | 297 | 299 | 902,000 |
| 2008/06/02 | 317 | 317 | 310 | 311 | 667,000 |
| 2008/05/30 | 313 | 316 | 309 | 316 | 559,000 |
| 2008/05/29 | 304 | 313 | 301 | 311 | 1,040,000 |
| 2008/05/28 | 300 | 307 | 298 | 303 | 739,000 |
| 2008/05/27 | 291 | 301 | 291 | 300 | 615,000 |
| 2008/05/26 | 299 | 299 | 291 | 292 | 515,000 |
| 2008/05/23 | 298 | 300 | 296 | 299 | 702,000 |
| 2008/05/22 | 297 | 309 | 296 | 301 | 900,000 |
| 2008/05/21 | 300 | 307 | 294 | 307 | 1,089,000 |
| 2008/05/20 | 308 | 309 | 305 | 306 | 673,000 |
| 2008/05/19 | 319 | 319 | 310 | 312 | 1,281,000 |
| 2008/05/16 | 345 | 345 | 318 | 323 | 1,534,000 |
| 2008/05/15 | 342 | 351 | 339 | 345 | 921,000 |
| 2008/05/14 | 328 | 342 | 327 | 342 | 1,342,000 |
| 2008/05/13 | 316 | 326 | 313 | 323 | 400,000 |
| 2008/05/12 | 312 | 316 | 310 | 316 | 506,000 |
| 2008/05/09 | 318 | 322 | 310 | 312 | 597,000 |
| 2008/05/08 | 313 | 318 | 310 | 315 | 545,000 |
| 2008/05/07 | 308 | 314 | 306 | 312 | 841,000 |
| 2008/05/02 | 324 | 326 | 320 | 322 | 456,000 |
| 2008/05/01 | 326 | 327 | 318 | 319 | 416,000 |
| 2008/04/30 | 326 | 332 | 326 | 328 | 399,000 |
| 2008/04/28 | 327 | 330 | 327 | 329 | 270,000 |
| 2008/04/25 | 326 | 329 | 325 | 328 | 284,000 |
| 2008/04/24 | 327 | 327 | 321 | 324 | 475,000 |
| 2008/04/23 | 326 | 329 | 324 | 329 | 170,000 |
| 2008/04/22 | 324 | 329 | 322 | 329 | 361,000 |
| 2008/04/21 | 325 | 328 | 323 | 327 | 398,000 |
| 2008/04/18 | 321 | 325 | 318 | 320 | 514,000 |
| 2008/04/17 | 324 | 329 | 322 | 326 | 461,000 |
| 2008/04/16 | 310 | 320 | 310 | 317 | 499,000 |
| 2008/04/15 | 308 | 310 | 303 | 309 | 484,000 |
| 2008/04/14 | 311 | 316 | 307 | 310 | 508,000 |
| 2008/04/11 | 318 | 322 | 317 | 321 | 598,000 |
| 2008/04/10 | 318 | 318 | 308 | 308 | 396,000 |
| 2008/04/09 | 330 | 330 | 319 | 322 | 383,000 |
| 2008/04/08 | 331 | 334 | 327 | 329 | 414,000 |
| 2008/04/07 | 322 | 330 | 321 | 330 | 692,000 |
| 2008/04/04 | 316 | 323 | 316 | 321 | 350,000 |
| 2008/04/03 | 319 | 320 | 312 | 319 | 529,000 |
| 2008/04/02 | 322 | 324 | 317 | 319 | 394,000 |
| 2008/04/01 | 306 | 318 | 302 | 318 | 749,000 |
| 2008/03/31 | 305 | 308 | 295 | 305 | 910,000 |
| 2008/03/28 | 307 | 310 | 304 | 310 | 328,000 |
| 2008/03/27 | 297 | 305 | 297 | 302 | 378,000 |
| 2008/03/26 | 292 | 302 | 292 | 297 | 653,000 |
| 2008/03/25 | 310 | 311 | 301 | 303 | 543,000 |
| 2008/03/24 | 307 | 311 | 304 | 305 | 293,000 |
| 2008/03/21 | 295 | 310 | 295 | 308 | 956,000 |
| 2008/03/19 | 280 | 293 | 277 | 291 | 766,000 |
| 2008/03/18 | 269 | 275 | 266 | 275 | 706,000 |
| 2008/03/17 | 277 | 277 | 272 | 274 | 624,000 |
| 2008/03/14 | 288 | 289 | 281 | 282 | 883,000 |
| 2008/03/13 | 289 | 299 | 288 | 290 | 1,062,000 |
| 2008/03/12 | 280 | 288 | 279 | 288 | 1,145,000 |
| 2008/03/11 | 268 | 271 | 267 | 271 | 723,000 |
| 2008/03/10 | 266 | 272 | 266 | 269 | 553,000 |
| 2008/03/07 | 267 | 269 | 265 | 268 | 513,000 |
| 2008/03/06 | 267 | 273 | 267 | 273 | 561,000 |
| 2008/03/05 | 263 | 268 | 263 | 266 | 526,000 |
| 2008/03/04 | 273 | 274 | 263 | 263 | 907,000 |
| 2008/03/03 | 278 | 278 | 273 | 273 | 683,000 |
| 2008/02/29 | 279 | 279 | 276 | 278 | 477,000 |
| 2008/02/28 | 278 | 281 | 277 | 279 | 484,000 |
| 2008/02/27 | 275 | 279 | 275 | 277 | 620,000 |
| 2008/02/26 | 283 | 285 | 272 | 272 | 865,000 |
| 2008/02/25 | 281 | 284 | 281 | 283 | 895,000 |
| 2008/02/22 | 280 | 281 | 276 | 278 | 547,000 |
| 2008/02/21 | 279 | 281 | 277 | 281 | 606,000 |
| 2008/02/20 | 283 | 284 | 277 | 277 | 824,000 |
| 2008/02/19 | 284 | 286 | 281 | 281 | 860,000 |
| 2008/02/18 | 285 | 289 | 280 | 282 | 944,000 |
| 2008/02/15 | 279 | 283 | 276 | 281 | 1,351,000 |
| 2008/02/14 | 284 | 289 | 275 | 278 | 1,086,000 |
| 2008/02/13 | 294 | 295 | 279 | 282 | 1,154,000 |
| 2008/02/12 | 292 | 297 | 289 | 293 | 435,000 |
| 2008/02/08 | 290 | 297 | 288 | 294 | 584,000 |
| 2008/02/07 | 297 | 297 | 286 | 293 | 681,000 |
| 2008/02/06 | 303 | 303 | 295 | 296 | 549,000 |
| 2008/02/05 | 307 | 307 | 304 | 305 | 355,000 |
| 2008/02/04 | 309 | 312 | 304 | 306 | 479,000 |
| 2008/02/01 | 308 | 308 | 297 | 304 | 545,000 |
| 2008/01/31 | 297 | 308 | 293 | 307 | 789,000 |
| 2008/01/30 | 302 | 302 | 297 | 299 | 738,000 |
| 2008/01/29 | 303 | 306 | 299 | 303 | 407,000 |
| 2008/01/28 | 304 | 306 | 300 | 300 | 528,000 |
| 2008/01/25 | 304 | 312 | 303 | 307 | 780,000 |
| 2008/01/24 | 295 | 302 | 295 | 301 | 792,000 |
| 2008/01/23 | 295 | 302 | 295 | 299 | 511,000 |
| 2008/01/22 | 290 | 301 | 290 | 292 | 800,000 |
| 2008/01/21 | 306 | 310 | 302 | 305 | 637,000 |
| 2008/01/18 | 292 | 312 | 292 | 311 | 935,000 |
| 2008/01/17 | 302 | 306 | 296 | 306 | 583,000 |
| 2008/01/16 | 298 | 309 | 283 | 303 | 1,800,000 |
| 2008/01/15 | 311 | 311 | 303 | 303 | 779,000 |
| 2008/01/11 | 312 | 314 | 305 | 306 | 638,000 |
| 2008/01/10 | 314 | 318 | 308 | 311 | 1,087,000 |
| 2008/01/09 | 305 | 309 | 298 | 309 | 888,000 |
| 2008/01/08 | 308 | 313 | 305 | 309 | 614,000 |
| 2008/01/07 | 301 | 313 | 296 | 312 | 1,287,000 |
| 2008/01/04 | 323 | 323 | 304 | 306 | 874,000 |