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 |
|---|---|---|---|---|---|
| 2013/12/30 | 308 | 312 | 308 | 312 | 488,000 |
| 2013/12/27 | 303 | 308 | 301 | 307 | 538,000 |
| 2013/12/26 | 303 | 304 | 301 | 303 | 429,000 |
| 2013/12/25 | 304 | 304 | 300 | 302 | 518,000 |
| 2013/12/24 | 305 | 306 | 302 | 304 | 591,000 |
| 2013/12/20 | 304 | 305 | 302 | 305 | 583,000 |
| 2013/12/19 | 305 | 306 | 304 | 304 | 872,000 |
| 2013/12/18 | 303 | 305 | 302 | 303 | 891,000 |
| 2013/12/17 | 301 | 305 | 301 | 305 | 835,000 |
| 2013/12/16 | 304 | 304 | 298 | 298 | 1,027,000 |
| 2013/12/13 | 301 | 303 | 300 | 303 | 1,473,000 |
| 2013/12/12 | 298 | 301 | 297 | 299 | 656,000 |
| 2013/12/11 | 298 | 299 | 297 | 298 | 630,000 |
| 2013/12/10 | 297 | 299 | 297 | 298 | 775,000 |
| 2013/12/09 | 296 | 298 | 295 | 297 | 794,000 |
| 2013/12/06 | 292 | 294 | 292 | 294 | 656,000 |
| 2013/12/05 | 293 | 296 | 292 | 293 | 1,024,000 |
| 2013/12/04 | 294 | 294 | 292 | 292 | 942,000 |
| 2013/12/03 | 297 | 299 | 296 | 296 | 1,395,000 |
| 2013/12/02 | 297 | 298 | 295 | 297 | 605,000 |
| 2013/11/29 | 295 | 297 | 295 | 297 | 460,000 |
| 2013/11/28 | 296 | 297 | 294 | 295 | 634,000 |
| 2013/11/27 | 296 | 297 | 294 | 296 | 935,000 |
| 2013/11/26 | 298 | 298 | 296 | 296 | 580,000 |
| 2013/11/25 | 298 | 300 | 297 | 299 | 976,000 |
| 2013/11/22 | 300 | 300 | 297 | 299 | 589,000 |
| 2013/11/21 | 299 | 300 | 297 | 299 | 511,000 |
| 2013/11/20 | 297 | 299 | 297 | 298 | 507,000 |
| 2013/11/19 | 298 | 300 | 296 | 297 | 959,000 |
| 2013/11/18 | 304 | 304 | 297 | 298 | 1,362,000 |
| 2013/11/15 | 302 | 303 | 300 | 301 | 573,000 |
| 2013/11/14 | 302 | 303 | 300 | 301 | 592,000 |
| 2013/11/13 | 301 | 304 | 298 | 298 | 1,202,000 |
| 2013/11/12 | 298 | 303 | 297 | 300 | 892,000 |
| 2013/11/11 | 301 | 301 | 290 | 296 | 835,000 |
| 2013/11/08 | 297 | 303 | 296 | 297 | 1,044,000 |
| 2013/11/07 | 305 | 305 | 295 | 299 | 1,054,000 |
| 2013/11/06 | 300 | 306 | 299 | 305 | 727,000 |
| 2013/11/05 | 303 | 303 | 299 | 302 | 533,000 |
| 2013/11/01 | 307 | 308 | 300 | 301 | 622,000 |
| 2013/10/31 | 306 | 309 | 304 | 306 | 737,000 |
| 2013/10/30 | 302 | 307 | 301 | 306 | 726,000 |
| 2013/10/29 | 302 | 302 | 299 | 302 | 664,000 |
| 2013/10/28 | 307 | 309 | 301 | 302 | 766,000 |
| 2013/10/25 | 315 | 315 | 305 | 307 | 496,000 |
| 2013/10/24 | 313 | 314 | 307 | 314 | 423,000 |
| 2013/10/23 | 318 | 318 | 313 | 314 | 308,000 |
| 2013/10/22 | 319 | 320 | 317 | 318 | 294,000 |
| 2013/10/21 | 316 | 318 | 314 | 318 | 307,000 |
| 2013/10/18 | 317 | 317 | 315 | 316 | 275,000 |
| 2013/10/17 | 317 | 318 | 313 | 317 | 595,000 |
| 2013/10/16 | 315 | 320 | 313 | 316 | 760,000 |
| 2013/10/15 | 313 | 317 | 306 | 314 | 896,000 |
| 2013/10/11 | 307 | 312 | 307 | 312 | 678,000 |
| 2013/10/10 | 307 | 310 | 303 | 305 | 562,000 |
| 2013/10/09 | 303 | 306 | 300 | 306 | 385,000 |
| 2013/10/08 | 300 | 308 | 299 | 303 | 727,000 |
| 2013/10/07 | 302 | 303 | 297 | 299 | 359,000 |
| 2013/10/04 | 303 | 305 | 297 | 301 | 533,000 |
| 2013/10/03 | 308 | 310 | 298 | 302 | 797,000 |
| 2013/10/02 | 315 | 317 | 303 | 308 | 879,000 |
| 2013/10/01 | 312 | 315 | 311 | 313 | 327,000 |
| 2013/09/30 | 313 | 313 | 308 | 310 | 605,000 |
| 2013/09/27 | 315 | 317 | 309 | 316 | 677,000 |
| 2013/09/26 | 309 | 315 | 305 | 315 | 659,000 |
| 2013/09/25 | 324 | 324 | 307 | 311 | 1,509,000 |
| 2013/09/24 | 324 | 325 | 321 | 324 | 657,000 |
| 2013/09/20 | 320 | 323 | 319 | 323 | 457,000 |
| 2013/09/19 | 318 | 320 | 316 | 320 | 537,000 |
| 2013/09/18 | 317 | 318 | 315 | 317 | 395,000 |
| 2013/09/17 | 319 | 319 | 313 | 315 | 365,000 |
| 2013/09/13 | 317 | 320 | 316 | 318 | 713,000 |
| 2013/09/12 | 313 | 322 | 307 | 319 | 1,123,000 |
| 2013/09/11 | 315 | 317 | 310 | 312 | 441,000 |
| 2013/09/10 | 313 | 316 | 311 | 315 | 447,000 |
| 2013/09/09 | 308 | 314 | 307 | 314 | 692,000 |
| 2013/09/06 | 309 | 309 | 304 | 307 | 326,000 |
| 2013/09/05 | 309 | 310 | 307 | 310 | 351,000 |
| 2013/09/04 | 302 | 309 | 300 | 308 | 488,000 |
| 2013/09/03 | 298 | 302 | 298 | 302 | 239,000 |
| 2013/09/02 | 294 | 297 | 293 | 295 | 164,000 |
| 2013/08/30 | 302 | 302 | 292 | 292 | 508,000 |
| 2013/08/29 | 302 | 303 | 300 | 301 | 216,000 |
| 2013/08/28 | 302 | 304 | 300 | 303 | 350,000 |
| 2013/08/27 | 304 | 305 | 303 | 305 | 184,000 |
| 2013/08/26 | 303 | 305 | 302 | 304 | 182,000 |
| 2013/08/23 | 305 | 306 | 301 | 305 | 397,000 |
| 2013/08/22 | 298 | 304 | 297 | 301 | 528,000 |
| 2013/08/21 | 298 | 300 | 294 | 297 | 307,000 |
| 2013/08/20 | 300 | 304 | 297 | 298 | 301,000 |
| 2013/08/19 | 302 | 304 | 300 | 303 | 238,000 |
| 2013/08/16 | 304 | 305 | 302 | 304 | 263,000 |
| 2013/08/15 | 308 | 308 | 303 | 303 | 314,000 |
| 2013/08/14 | 305 | 309 | 303 | 309 | 526,000 |
| 2013/08/13 | 304 | 305 | 302 | 305 | 383,000 |
| 2013/08/12 | 298 | 304 | 296 | 304 | 617,000 |
| 2013/08/09 | 288 | 305 | 287 | 299 | 700,000 |
| 2013/08/08 | 291 | 293 | 288 | 288 | 167,000 |
| 2013/08/07 | 293 | 295 | 290 | 290 | 258,000 |
| 2013/08/06 | 294 | 297 | 292 | 296 | 353,000 |
| 2013/08/05 | 291 | 295 | 286 | 293 | 360,000 |
| 2013/08/02 | 286 | 294 | 286 | 294 | 360,000 |
| 2013/08/01 | 283 | 286 | 282 | 286 | 306,000 |
| 2013/07/31 | 287 | 287 | 284 | 284 | 347,000 |
| 2013/07/30 | 283 | 288 | 283 | 287 | 342,000 |
| 2013/07/29 | 290 | 291 | 277 | 282 | 813,000 |
| 2013/07/26 | 295 | 295 | 293 | 293 | 307,000 |
| 2013/07/25 | 302 | 302 | 297 | 297 | 294,000 |
| 2013/07/24 | 300 | 302 | 299 | 301 | 187,000 |
| 2013/07/23 | 300 | 302 | 298 | 300 | 312,000 |
| 2013/07/22 | 304 | 304 | 295 | 300 | 638,000 |
| 2013/07/19 | 304 | 304 | 298 | 301 | 477,000 |
| 2013/07/18 | 302 | 303 | 301 | 303 | 313,000 |
| 2013/07/17 | 301 | 303 | 300 | 302 | 258,000 |
| 2013/07/16 | 306 | 307 | 301 | 301 | 430,000 |
| 2013/07/12 | 301 | 308 | 300 | 306 | 947,000 |
| 2013/07/11 | 299 | 301 | 297 | 299 | 824,000 |
| 2013/07/10 | 299 | 304 | 298 | 301 | 892,000 |
| 2013/07/09 | 299 | 299 | 295 | 297 | 543,000 |
| 2013/07/08 | 293 | 299 | 293 | 298 | 902,000 |
| 2013/07/05 | 289 | 291 | 289 | 291 | 377,000 |
| 2013/07/04 | 290 | 291 | 287 | 287 | 309,000 |
| 2013/07/03 | 289 | 291 | 287 | 289 | 510,000 |
| 2013/07/02 | 292 | 292 | 287 | 289 | 612,000 |
| 2013/07/01 | 290 | 291 | 286 | 290 | 387,000 |
| 2013/06/28 | 285 | 290 | 285 | 290 | 585,000 |
| 2013/06/27 | 278 | 284 | 277 | 284 | 571,000 |
| 2013/06/26 | 280 | 281 | 276 | 277 | 237,000 |
| 2013/06/25 | 281 | 281 | 273 | 278 | 731,000 |
| 2013/06/24 | 283 | 284 | 276 | 280 | 387,000 |
| 2013/06/21 | 273 | 283 | 271 | 282 | 934,000 |
| 2013/06/20 | 281 | 281 | 276 | 277 | 508,000 |
| 2013/06/19 | 278 | 280 | 276 | 280 | 470,000 |
| 2013/06/18 | 278 | 282 | 273 | 274 | 581,000 |
| 2013/06/17 | 270 | 278 | 269 | 277 | 667,000 |
| 2013/06/14 | 269 | 270 | 267 | 267 | 841,000 |
| 2013/06/13 | 269 | 270 | 267 | 267 | 607,000 |
| 2013/06/12 | 270 | 272 | 267 | 271 | 520,000 |
| 2013/06/11 | 273 | 277 | 271 | 271 | 900,000 |
| 2013/06/10 | 269 | 273 | 267 | 271 | 949,000 |
| 2013/06/07 | 270 | 271 | 266 | 266 | 1,098,000 |
| 2013/06/06 | 275 | 276 | 271 | 271 | 634,000 |
| 2013/06/05 | 283 | 285 | 276 | 277 | 960,000 |
| 2013/06/04 | 282 | 285 | 281 | 285 | 654,000 |
| 2013/06/03 | 285 | 286 | 278 | 281 | 897,000 |
| 2013/05/31 | 290 | 295 | 287 | 288 | 546,000 |
| 2013/05/30 | 297 | 298 | 288 | 289 | 945,000 |
| 2013/05/29 | 301 | 304 | 298 | 300 | 466,000 |
| 2013/05/28 | 297 | 301 | 297 | 300 | 623,000 |
| 2013/05/27 | 300 | 306 | 294 | 300 | 1,034,000 |
| 2013/05/24 | 304 | 307 | 294 | 300 | 1,340,000 |
| 2013/05/23 | 318 | 318 | 300 | 300 | 1,345,000 |
| 2013/05/22 | 305 | 322 | 305 | 316 | 2,077,000 |
| 2013/05/21 | 295 | 302 | 295 | 302 | 955,000 |
| 2013/05/20 | 296 | 298 | 295 | 296 | 430,000 |
| 2013/05/17 | 293 | 295 | 292 | 294 | 431,000 |
| 2013/05/16 | 299 | 299 | 291 | 291 | 945,000 |
| 2013/05/15 | 297 | 300 | 297 | 300 | 865,000 |
| 2013/05/14 | 297 | 299 | 292 | 295 | 1,562,000 |
| 2013/05/13 | 300 | 302 | 297 | 297 | 564,000 |
| 2013/05/10 | 300 | 303 | 298 | 300 | 1,065,000 |
| 2013/05/09 | 299 | 299 | 296 | 298 | 519,000 |
| 2013/05/08 | 296 | 298 | 295 | 298 | 907,000 |
| 2013/05/07 | 294 | 296 | 293 | 295 | 677,000 |
| 2013/05/02 | 291 | 293 | 288 | 291 | 797,000 |
| 2013/05/01 | 288 | 291 | 286 | 290 | 939,000 |
| 2013/04/30 | 289 | 289 | 285 | 287 | 747,000 |
| 2013/04/26 | 294 | 295 | 287 | 287 | 870,000 |
| 2013/04/25 | 295 | 298 | 293 | 295 | 1,110,000 |
| 2013/04/24 | 287 | 294 | 287 | 294 | 1,288,000 |
| 2013/04/23 | 284 | 287 | 284 | 286 | 721,000 |
| 2013/04/22 | 284 | 286 | 284 | 284 | 581,000 |
| 2013/04/19 | 283 | 284 | 281 | 282 | 407,000 |
| 2013/04/18 | 284 | 286 | 282 | 283 | 581,000 |
| 2013/04/17 | 283 | 285 | 282 | 284 | 712,000 |
| 2013/04/16 | 288 | 288 | 282 | 282 | 838,000 |
| 2013/04/15 | 285 | 289 | 285 | 288 | 653,000 |
| 2013/04/12 | 283 | 287 | 283 | 285 | 1,312,000 |
| 2013/04/11 | 282 | 284 | 281 | 283 | 890,000 |
| 2013/04/10 | 280 | 282 | 278 | 281 | 1,373,000 |
| 2013/04/09 | 282 | 283 | 280 | 280 | 969,000 |
| 2013/04/08 | 283 | 288 | 281 | 284 | 759,000 |
| 2013/04/05 | 289 | 291 | 281 | 282 | 1,190,000 |
| 2013/04/04 | 279 | 285 | 276 | 284 | 864,000 |
| 2013/04/03 | 275 | 279 | 275 | 279 | 475,000 |
| 2013/04/02 | 275 | 276 | 271 | 273 | 788,000 |
| 2013/04/01 | 288 | 288 | 274 | 275 | 1,013,000 |
| 2013/03/29 | 291 | 291 | 287 | 287 | 666,000 |
| 2013/03/28 | 292 | 292 | 286 | 290 | 910,000 |
| 2013/03/27 | 290 | 292 | 288 | 292 | 874,000 |
| 2013/03/26 | 291 | 295 | 291 | 294 | 959,000 |
| 2013/03/25 | 294 | 294 | 291 | 291 | 851,000 |
| 2013/03/22 | 293 | 295 | 290 | 290 | 890,000 |
| 2013/03/21 | 290 | 294 | 290 | 294 | 1,313,000 |
| 2013/03/19 | 287 | 290 | 287 | 288 | 579,000 |
| 2013/03/18 | 289 | 290 | 285 | 285 | 973,000 |
| 2013/03/15 | 288 | 291 | 288 | 289 | 973,000 |
| 2013/03/14 | 288 | 290 | 287 | 288 | 702,000 |
| 2013/03/13 | 288 | 290 | 287 | 288 | 1,219,000 |
| 2013/03/12 | 291 | 291 | 287 | 287 | 1,083,000 |
| 2013/03/11 | 289 | 291 | 287 | 288 | 1,052,000 |
| 2013/03/08 | 288 | 290 | 287 | 288 | 1,246,000 |
| 2013/03/07 | 295 | 297 | 287 | 287 | 1,599,000 |
| 2013/03/06 | 296 | 297 | 294 | 296 | 645,000 |
| 2013/03/05 | 296 | 299 | 296 | 297 | 475,000 |
| 2013/03/04 | 296 | 297 | 293 | 296 | 586,000 |
| 2013/03/01 | 291 | 295 | 289 | 295 | 628,000 |
| 2013/02/28 | 287 | 292 | 285 | 291 | 750,000 |
| 2013/02/27 | 284 | 286 | 283 | 285 | 646,000 |
| 2013/02/26 | 284 | 286 | 282 | 283 | 475,000 |
| 2013/02/25 | 284 | 287 | 284 | 285 | 583,000 |
| 2013/02/22 | 284 | 284 | 280 | 283 | 860,000 |
| 2013/02/21 | 284 | 287 | 284 | 284 | 532,000 |
| 2013/02/20 | 285 | 287 | 283 | 284 | 496,000 |
| 2013/02/19 | 280 | 285 | 280 | 284 | 449,000 |
| 2013/02/18 | 279 | 281 | 278 | 279 | 466,000 |
| 2013/02/15 | 282 | 283 | 275 | 276 | 940,000 |
| 2013/02/14 | 285 | 285 | 281 | 282 | 641,000 |
| 2013/02/13 | 291 | 291 | 285 | 286 | 613,000 |
| 2013/02/12 | 293 | 293 | 291 | 291 | 505,000 |
| 2013/02/08 | 299 | 300 | 291 | 291 | 788,000 |
| 2013/02/07 | 299 | 301 | 297 | 298 | 615,000 |
| 2013/02/06 | 301 | 302 | 299 | 300 | 578,000 |
| 2013/02/05 | 302 | 302 | 297 | 299 | 507,000 |
| 2013/02/04 | 301 | 304 | 300 | 304 | 550,000 |
| 2013/02/01 | 297 | 300 | 296 | 298 | 556,000 |
| 2013/01/31 | 293 | 295 | 291 | 294 | 620,000 |
| 2013/01/30 | 289 | 292 | 288 | 291 | 348,000 |
| 2013/01/29 | 284 | 289 | 284 | 287 | 240,000 |
| 2013/01/28 | 285 | 287 | 284 | 285 | 289,000 |
| 2013/01/25 | 284 | 285 | 282 | 284 | 413,000 |
| 2013/01/24 | 281 | 282 | 280 | 282 | 289,000 |
| 2013/01/23 | 282 | 284 | 280 | 281 | 284,000 |
| 2013/01/22 | 285 | 285 | 281 | 282 | 382,000 |
| 2013/01/21 | 285 | 285 | 283 | 283 | 324,000 |
| 2013/01/18 | 285 | 285 | 282 | 285 | 365,000 |
| 2013/01/17 | 282 | 283 | 281 | 282 | 453,000 |
| 2013/01/16 | 283 | 286 | 281 | 281 | 486,000 |
| 2013/01/15 | 283 | 285 | 283 | 284 | 343,000 |
| 2013/01/11 | 280 | 283 | 280 | 281 | 395,000 |
| 2013/01/10 | 278 | 280 | 276 | 280 | 628,000 |
| 2013/01/09 | 277 | 279 | 275 | 279 | 466,000 |
| 2013/01/08 | 278 | 279 | 276 | 277 | 465,000 |
| 2013/01/07 | 277 | 280 | 276 | 278 | 570,000 |
| 2013/01/04 | 278 | 279 | 274 | 276 | 845,000 |