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 |
|---|---|---|---|---|---|
| 2009/12/30 | 378 | 378 | 366 | 367 | 634,000 |
| 2009/12/29 | 375 | 378 | 370 | 375 | 390,000 |
| 2009/12/28 | 371 | 381 | 368 | 377 | 888,000 |
| 2009/12/25 | 370 | 370 | 365 | 366 | 535,000 |
| 2009/12/24 | 375 | 375 | 368 | 371 | 792,000 |
| 2009/12/22 | 369 | 372 | 366 | 370 | 807,000 |
| 2009/12/21 | 366 | 372 | 366 | 368 | 889,000 |
| 2009/12/18 | 362 | 370 | 360 | 370 | 776,000 |
| 2009/12/17 | 365 | 365 | 359 | 363 | 1,273,000 |
| 2009/12/16 | 368 | 375 | 361 | 365 | 1,759,000 |
| 2009/12/15 | 366 | 374 | 365 | 373 | 590,000 |
| 2009/12/14 | 378 | 378 | 368 | 369 | 990,000 |
| 2009/12/11 | 386 | 387 | 377 | 377 | 1,528,000 |
| 2009/12/10 | 399 | 399 | 388 | 392 | 729,000 |
| 2009/12/09 | 395 | 399 | 393 | 397 | 751,000 |
| 2009/12/08 | 391 | 395 | 388 | 392 | 658,000 |
| 2009/12/07 | 402 | 405 | 388 | 389 | 816,000 |
| 2009/12/04 | 409 | 409 | 397 | 398 | 690,000 |
| 2009/12/03 | 405 | 411 | 403 | 408 | 694,000 |
| 2009/12/02 | 407 | 407 | 397 | 401 | 577,000 |
| 2009/12/01 | 392 | 404 | 392 | 402 | 735,000 |
| 2009/11/30 | 394 | 402 | 393 | 396 | 791,000 |
| 2009/11/27 | 384 | 394 | 379 | 389 | 584,000 |
| 2009/11/26 | 395 | 398 | 382 | 389 | 1,003,000 |
| 2009/11/25 | 401 | 406 | 398 | 399 | 754,000 |
| 2009/11/24 | 416 | 416 | 404 | 406 | 880,000 |
| 2009/11/20 | 412 | 421 | 411 | 421 | 356,000 |
| 2009/11/19 | 419 | 421 | 413 | 417 | 647,000 |
| 2009/11/18 | 424 | 425 | 420 | 422 | 525,000 |
| 2009/11/17 | 428 | 428 | 417 | 419 | 779,000 |
| 2009/11/16 | 418 | 427 | 415 | 426 | 735,000 |
| 2009/11/13 | 413 | 421 | 413 | 418 | 475,000 |
| 2009/11/12 | 421 | 422 | 414 | 416 | 819,000 |
| 2009/11/11 | 415 | 425 | 412 | 425 | 524,000 |
| 2009/11/10 | 419 | 422 | 418 | 418 | 219,000 |
| 2009/11/09 | 422 | 422 | 415 | 420 | 362,000 |
| 2009/11/06 | 423 | 425 | 418 | 422 | 578,000 |
| 2009/11/05 | 427 | 429 | 423 | 427 | 440,000 |
| 2009/11/04 | 436 | 436 | 429 | 432 | 683,000 |
| 2009/11/02 | 421 | 436 | 416 | 436 | 735,000 |
| 2009/10/30 | 432 | 434 | 422 | 424 | 629,000 |
| 2009/10/29 | 434 | 435 | 428 | 428 | 1,501,000 |
| 2009/10/28 | 428 | 440 | 427 | 439 | 1,186,000 |
| 2009/10/27 | 427 | 427 | 418 | 423 | 488,000 |
| 2009/10/26 | 428 | 434 | 426 | 428 | 510,000 |
| 2009/10/23 | 417 | 430 | 417 | 423 | 657,000 |
| 2009/10/22 | 411 | 415 | 410 | 414 | 439,000 |
| 2009/10/21 | 410 | 414 | 409 | 414 | 416,000 |
| 2009/10/20 | 414 | 415 | 409 | 410 | 355,000 |
| 2009/10/19 | 414 | 414 | 407 | 411 | 456,000 |
| 2009/10/16 | 410 | 413 | 408 | 412 | 653,000 |
| 2009/10/15 | 421 | 421 | 406 | 410 | 1,165,000 |
| 2009/10/14 | 423 | 424 | 414 | 420 | 545,000 |
| 2009/10/13 | 422 | 424 | 418 | 423 | 639,000 |
| 2009/10/09 | 418 | 419 | 411 | 415 | 806,000 |
| 2009/10/08 | 406 | 418 | 406 | 413 | 642,000 |
| 2009/10/07 | 409 | 409 | 402 | 406 | 634,000 |
| 2009/10/06 | 420 | 422 | 406 | 413 | 687,000 |
| 2009/10/05 | 423 | 428 | 410 | 416 | 1,205,000 |
| 2009/10/02 | 425 | 433 | 422 | 428 | 731,000 |
| 2009/10/01 | 443 | 443 | 433 | 434 | 651,000 |
| 2009/09/30 | 428 | 448 | 428 | 448 | 1,341,000 |
| 2009/09/29 | 426 | 434 | 423 | 431 | 896,000 |
| 2009/09/28 | 420 | 430 | 420 | 421 | 870,000 |
| 2009/09/25 | 427 | 427 | 413 | 422 | 744,000 |
| 2009/09/24 | 409 | 428 | 409 | 425 | 1,514,000 |
| 2009/09/18 | 409 | 412 | 405 | 411 | 490,000 |
| 2009/09/17 | 409 | 411 | 406 | 409 | 435,000 |
| 2009/09/16 | 411 | 413 | 405 | 408 | 448,000 |
| 2009/09/15 | 414 | 416 | 408 | 414 | 601,000 |
| 2009/09/14 | 408 | 416 | 408 | 415 | 770,000 |
| 2009/09/11 | 408 | 412 | 404 | 410 | 752,000 |
| 2009/09/10 | 408 | 410 | 402 | 408 | 729,000 |
| 2009/09/09 | 413 | 417 | 408 | 412 | 1,335,000 |
| 2009/09/08 | 400 | 400 | 393 | 398 | 505,000 |
| 2009/09/07 | 406 | 407 | 398 | 401 | 266,000 |
| 2009/09/04 | 408 | 409 | 406 | 406 | 674,000 |
| 2009/09/03 | 407 | 410 | 406 | 408 | 809,000 |
| 2009/09/02 | 403 | 410 | 401 | 410 | 810,000 |
| 2009/09/01 | 401 | 409 | 400 | 407 | 679,000 |
| 2009/08/31 | 406 | 408 | 401 | 406 | 1,008,000 |
| 2009/08/28 | 395 | 404 | 392 | 402 | 2,297,000 |
| 2009/08/27 | 382 | 385 | 379 | 383 | 507,000 |
| 2009/08/26 | 383 | 387 | 381 | 386 | 406,000 |
| 2009/08/25 | 380 | 383 | 379 | 380 | 509,000 |
| 2009/08/24 | 370 | 381 | 370 | 380 | 906,000 |
| 2009/08/21 | 368 | 373 | 363 | 367 | 668,000 |
| 2009/08/20 | 359 | 369 | 357 | 369 | 924,000 |
| 2009/08/19 | 370 | 371 | 359 | 360 | 1,105,000 |
| 2009/08/18 | 364 | 377 | 364 | 372 | 1,401,000 |
| 2009/08/17 | 377 | 377 | 367 | 368 | 1,191,000 |
| 2009/08/14 | 377 | 379 | 372 | 376 | 1,104,000 |
| 2009/08/13 | 380 | 380 | 372 | 376 | 1,128,000 |
| 2009/08/12 | 387 | 387 | 379 | 379 | 1,231,000 |
| 2009/08/11 | 406 | 408 | 380 | 385 | 3,476,000 |
| 2009/08/10 | 397 | 400 | 393 | 399 | 614,000 |
| 2009/08/07 | 398 | 398 | 389 | 392 | 581,000 |
| 2009/08/06 | 397 | 404 | 397 | 400 | 376,000 |
| 2009/08/05 | 399 | 402 | 398 | 399 | 250,000 |
| 2009/08/04 | 402 | 405 | 400 | 400 | 494,000 |
| 2009/08/03 | 396 | 401 | 394 | 400 | 307,000 |
| 2009/07/31 | 395 | 396 | 391 | 393 | 452,000 |
| 2009/07/30 | 404 | 405 | 394 | 394 | 441,000 |
| 2009/07/29 | 395 | 402 | 395 | 399 | 628,000 |
| 2009/07/28 | 390 | 397 | 387 | 393 | 652,000 |
| 2009/07/27 | 395 | 395 | 388 | 390 | 489,000 |
| 2009/07/24 | 393 | 394 | 386 | 390 | 370,000 |
| 2009/07/23 | 394 | 395 | 391 | 393 | 412,000 |
| 2009/07/22 | 390 | 394 | 389 | 393 | 682,000 |
| 2009/07/21 | 373 | 392 | 373 | 390 | 1,318,000 |
| 2009/07/17 | 370 | 376 | 368 | 372 | 482,000 |
| 2009/07/16 | 379 | 381 | 370 | 372 | 648,000 |
| 2009/07/15 | 385 | 387 | 376 | 376 | 777,000 |
| 2009/07/14 | 380 | 383 | 374 | 379 | 1,527,000 |
| 2009/07/13 | 373 | 382 | 365 | 366 | 592,000 |
| 2009/07/10 | 373 | 380 | 369 | 378 | 836,000 |
| 2009/07/09 | 361 | 369 | 360 | 367 | 615,000 |
| 2009/07/08 | 368 | 374 | 368 | 370 | 273,000 |
| 2009/07/07 | 369 | 375 | 367 | 372 | 465,000 |
| 2009/07/06 | 360 | 363 | 360 | 360 | 174,000 |
| 2009/07/03 | 364 | 364 | 358 | 363 | 406,000 |
| 2009/07/02 | 373 | 376 | 364 | 364 | 409,000 |
| 2009/07/01 | 372 | 375 | 368 | 368 | 503,000 |
| 2009/06/30 | 365 | 372 | 363 | 370 | 578,000 |
| 2009/06/29 | 363 | 366 | 359 | 361 | 316,000 |
| 2009/06/26 | 358 | 364 | 356 | 359 | 690,000 |
| 2009/06/25 | 365 | 369 | 358 | 358 | 659,000 |
| 2009/06/24 | 351 | 361 | 349 | 360 | 1,006,000 |
| 2009/06/23 | 341 | 354 | 341 | 351 | 997,000 |
| 2009/06/22 | 331 | 347 | 331 | 341 | 488,000 |
| 2009/06/19 | 341 | 344 | 333 | 333 | 554,000 |
| 2009/06/18 | 336 | 340 | 336 | 340 | 362,000 |
| 2009/06/17 | 334 | 343 | 334 | 340 | 350,000 |
| 2009/06/16 | 333 | 341 | 328 | 335 | 885,000 |
| 2009/06/15 | 330 | 337 | 329 | 334 | 436,000 |
| 2009/06/12 | 331 | 332 | 329 | 331 | 485,000 |
| 2009/06/11 | 334 | 335 | 326 | 327 | 256,000 |
| 2009/06/10 | 329 | 333 | 327 | 333 | 431,000 |
| 2009/06/09 | 322 | 330 | 320 | 328 | 666,000 |
| 2009/06/08 | 319 | 324 | 319 | 320 | 219,000 |
| 2009/06/05 | 325 | 325 | 321 | 321 | 202,000 |
| 2009/06/04 | 326 | 330 | 322 | 323 | 297,000 |
| 2009/06/03 | 324 | 330 | 324 | 325 | 252,000 |
| 2009/06/02 | 328 | 330 | 324 | 328 | 303,000 |
| 2009/06/01 | 322 | 325 | 319 | 324 | 238,000 |
| 2009/05/29 | 327 | 329 | 323 | 325 | 401,000 |
| 2009/05/28 | 326 | 333 | 326 | 330 | 328,000 |
| 2009/05/27 | 334 | 334 | 329 | 331 | 318,000 |
| 2009/05/26 | 324 | 335 | 324 | 333 | 1,098,000 |
| 2009/05/25 | 322 | 326 | 322 | 323 | 315,000 |
| 2009/05/22 | 323 | 326 | 322 | 325 | 432,000 |
| 2009/05/21 | 312 | 325 | 311 | 323 | 616,000 |
| 2009/05/20 | 317 | 319 | 312 | 314 | 331,000 |
| 2009/05/19 | 311 | 316 | 306 | 316 | 553,000 |
| 2009/05/18 | 315 | 317 | 307 | 308 | 387,000 |
| 2009/05/15 | 301 | 315 | 300 | 310 | 925,000 |
| 2009/05/14 | 300 | 303 | 297 | 299 | 303,000 |
| 2009/05/13 | 297 | 306 | 297 | 303 | 392,000 |
| 2009/05/12 | 299 | 300 | 293 | 298 | 305,000 |
| 2009/05/11 | 293 | 300 | 292 | 298 | 495,000 |
| 2009/05/08 | 292 | 293 | 288 | 293 | 656,000 |
| 2009/05/07 | 297 | 298 | 293 | 294 | 379,000 |
| 2009/05/01 | 297 | 298 | 291 | 292 | 488,000 |
| 2009/04/30 | 293 | 306 | 292 | 303 | 1,124,000 |
| 2009/04/28 | 296 | 296 | 290 | 290 | 1,034,000 |
| 2009/04/27 | 286 | 299 | 281 | 299 | 1,294,000 |
| 2009/04/24 | 285 | 286 | 284 | 284 | 266,000 |
| 2009/04/23 | 285 | 285 | 280 | 282 | 398,000 |
| 2009/04/22 | 284 | 284 | 281 | 282 | 288,000 |
| 2009/04/21 | 284 | 285 | 280 | 281 | 550,000 |
| 2009/04/20 | 288 | 289 | 286 | 287 | 159,000 |
| 2009/04/17 | 289 | 290 | 286 | 286 | 283,000 |
| 2009/04/16 | 285 | 290 | 284 | 287 | 334,000 |
| 2009/04/15 | 286 | 287 | 282 | 282 | 520,000 |
| 2009/04/14 | 285 | 289 | 285 | 289 | 336,000 |
| 2009/04/13 | 291 | 292 | 288 | 289 | 194,000 |
| 2009/04/10 | 297 | 297 | 287 | 291 | 245,000 |
| 2009/04/09 | 294 | 296 | 294 | 295 | 138,000 |
| 2009/04/08 | 292 | 297 | 292 | 294 | 259,000 |
| 2009/04/07 | 298 | 301 | 294 | 300 | 362,000 |
| 2009/04/06 | 301 | 304 | 293 | 294 | 224,000 |
| 2009/04/03 | 306 | 308 | 298 | 299 | 116,000 |
| 2009/04/02 | 301 | 305 | 299 | 303 | 220,000 |
| 2009/04/01 | 299 | 305 | 293 | 298 | 257,000 |
| 2009/03/31 | 302 | 304 | 293 | 295 | 412,000 |
| 2009/03/30 | 315 | 320 | 310 | 310 | 266,000 |
| 2009/03/27 | 318 | 320 | 314 | 314 | 204,000 |
| 2009/03/26 | 318 | 318 | 310 | 316 | 361,000 |
| 2009/03/25 | 319 | 322 | 318 | 322 | 524,000 |
| 2009/03/24 | 313 | 319 | 313 | 317 | 437,000 |
| 2009/03/23 | 315 | 315 | 312 | 313 | 372,000 |
| 2009/03/19 | 310 | 316 | 310 | 313 | 228,000 |
| 2009/03/18 | 305 | 307 | 303 | 305 | 193,000 |
| 2009/03/17 | 300 | 307 | 299 | 305 | 280,000 |
| 2009/03/16 | 294 | 300 | 294 | 299 | 303,000 |
| 2009/03/13 | 284 | 291 | 284 | 289 | 472,000 |
| 2009/03/12 | 289 | 292 | 284 | 286 | 374,000 |
| 2009/03/11 | 294 | 297 | 291 | 291 | 253,000 |
| 2009/03/10 | 291 | 296 | 286 | 289 | 253,000 |
| 2009/03/09 | 295 | 297 | 292 | 292 | 219,000 |
| 2009/03/06 | 300 | 301 | 295 | 296 | 261,000 |
| 2009/03/05 | 300 | 301 | 294 | 297 | 409,000 |
| 2009/03/04 | 287 | 295 | 286 | 293 | 260,000 |
| 2009/03/03 | 295 | 295 | 291 | 292 | 226,000 |
| 2009/03/02 | 297 | 297 | 293 | 295 | 212,000 |
| 2009/02/27 | 293 | 299 | 288 | 296 | 281,000 |
| 2009/02/26 | 299 | 301 | 291 | 293 | 233,000 |
| 2009/02/25 | 300 | 300 | 290 | 294 | 428,000 |
| 2009/02/24 | 294 | 300 | 294 | 296 | 180,000 |
| 2009/02/23 | 289 | 299 | 289 | 299 | 166,000 |
| 2009/02/20 | 297 | 299 | 294 | 294 | 185,000 |
| 2009/02/19 | 295 | 298 | 294 | 296 | 153,000 |
| 2009/02/18 | 290 | 296 | 289 | 294 | 204,000 |
| 2009/02/17 | 297 | 299 | 295 | 295 | 181,000 |
| 2009/02/16 | 298 | 302 | 295 | 302 | 250,000 |
| 2009/02/13 | 290 | 295 | 290 | 293 | 256,000 |
| 2009/02/12 | 286 | 294 | 285 | 285 | 237,000 |
| 2009/02/10 | 288 | 297 | 285 | 291 | 285,000 |
| 2009/02/09 | 296 | 297 | 288 | 288 | 400,000 |
| 2009/02/06 | 302 | 307 | 298 | 298 | 468,000 |
| 2009/02/05 | 318 | 319 | 296 | 297 | 718,000 |
| 2009/02/04 | 314 | 319 | 312 | 318 | 273,000 |
| 2009/02/03 | 310 | 323 | 310 | 313 | 334,000 |
| 2009/02/02 | 313 | 317 | 309 | 315 | 168,000 |
| 2009/01/30 | 312 | 315 | 308 | 312 | 398,000 |
| 2009/01/29 | 317 | 317 | 309 | 312 | 349,000 |
| 2009/01/28 | 325 | 325 | 315 | 317 | 215,000 |
| 2009/01/27 | 316 | 327 | 312 | 326 | 386,000 |
| 2009/01/26 | 311 | 311 | 306 | 306 | 208,000 |
| 2009/01/23 | 318 | 322 | 315 | 316 | 420,000 |
| 2009/01/22 | 315 | 318 | 307 | 317 | 316,000 |
| 2009/01/21 | 301 | 310 | 301 | 305 | 412,000 |
| 2009/01/20 | 305 | 307 | 303 | 304 | 112,000 |
| 2009/01/19 | 314 | 314 | 307 | 307 | 160,000 |
| 2009/01/16 | 308 | 308 | 302 | 304 | 494,000 |
| 2009/01/15 | 303 | 310 | 302 | 305 | 401,000 |
| 2009/01/14 | 314 | 315 | 307 | 309 | 326,000 |
| 2009/01/13 | 320 | 321 | 312 | 314 | 343,000 |
| 2009/01/09 | 328 | 328 | 319 | 320 | 517,000 |
| 2009/01/08 | 325 | 341 | 325 | 330 | 417,000 |
| 2009/01/07 | 348 | 348 | 335 | 335 | 414,000 |
| 2009/01/06 | 355 | 355 | 345 | 347 | 245,000 |
| 2009/01/05 | 354 | 357 | 351 | 351 | 216,000 |