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 |
---|---|---|---|---|---|
2015/12/30 | 557 | 557 | 548 | 552 | 523,000 |
2015/12/29 | 544 | 552 | 538 | 548 | 731,000 |
2015/12/28 | 551 | 551 | 536 | 546 | 594,000 |
2015/12/25 | 550 | 557 | 545 | 550 | 520,000 |
2015/12/24 | 558 | 560 | 544 | 547 | 693,000 |
2015/12/22 | 558 | 563 | 556 | 556 | 537,000 |
2015/12/21 | 560 | 567 | 550 | 560 | 1,059,000 |
2015/12/18 | 562 | 574 | 557 | 563 | 1,477,000 |
2015/12/17 | 552 | 563 | 550 | 563 | 848,000 |
2015/12/16 | 546 | 550 | 533 | 547 | 1,270,000 |
2015/12/15 | 557 | 560 | 535 | 539 | 1,007,000 |
2015/12/14 | 545 | 556 | 538 | 555 | 843,000 |
2015/12/11 | 564 | 576 | 549 | 554 | 1,490,000 |
2015/12/10 | 576 | 578 | 563 | 571 | 1,120,000 |
2015/12/09 | 590 | 590 | 572 | 582 | 1,286,000 |
2015/12/08 | 578 | 592 | 576 | 589 | 1,307,000 |
2015/12/07 | 578 | 587 | 576 | 578 | 1,013,000 |
2015/12/04 | 562 | 571 | 558 | 569 | 1,223,000 |
2015/12/03 | 590 | 594 | 572 | 576 | 1,038,000 |
2015/12/02 | 575 | 590 | 575 | 590 | 1,250,000 |
2015/12/01 | 575 | 577 | 567 | 572 | 920,000 |
2015/11/30 | 565 | 577 | 560 | 573 | 1,375,000 |
2015/11/27 | 559 | 567 | 559 | 563 | 856,000 |
2015/11/26 | 549 | 560 | 547 | 556 | 729,000 |
2015/11/25 | 552 | 552 | 546 | 549 | 745,000 |
2015/11/24 | 560 | 563 | 553 | 555 | 1,128,000 |
2015/11/20 | 559 | 564 | 556 | 560 | 1,094,000 |
2015/11/19 | 569 | 570 | 559 | 559 | 1,475,000 |
2015/11/18 | 564 | 573 | 561 | 569 | 874,000 |
2015/11/17 | 572 | 574 | 564 | 569 | 856,000 |
2015/11/16 | 559 | 567 | 559 | 566 | 665,000 |
2015/11/13 | 553 | 570 | 552 | 569 | 921,000 |
2015/11/12 | 565 | 565 | 557 | 559 | 1,091,000 |
2015/11/11 | 545 | 565 | 543 | 564 | 1,842,000 |
2015/11/10 | 533 | 542 | 528 | 541 | 864,000 |
2015/11/09 | 545 | 545 | 533 | 535 | 1,050,000 |
2015/11/06 | 537 | 547 | 530 | 539 | 1,504,000 |
2015/11/05 | 542 | 543 | 533 | 534 | 963,000 |
2015/11/04 | 550 | 551 | 536 | 538 | 988,000 |
2015/11/02 | 548 | 548 | 532 | 542 | 1,029,000 |
2015/10/30 | 537 | 550 | 537 | 550 | 1,163,000 |
2015/10/29 | 540 | 542 | 526 | 538 | 1,635,000 |
2015/10/28 | 539 | 554 | 532 | 539 | 3,835,000 |
2015/10/27 | 499 | 515 | 499 | 511 | 1,174,000 |
2015/10/26 | 505 | 507 | 496 | 503 | 841,000 |
2015/10/23 | 498 | 504 | 491 | 504 | 1,235,000 |
2015/10/22 | 477 | 495 | 477 | 493 | 1,246,000 |
2015/10/21 | 478 | 482 | 475 | 482 | 556,000 |
2015/10/20 | 475 | 480 | 471 | 478 | 577,000 |
2015/10/19 | 474 | 480 | 471 | 476 | 581,000 |
2015/10/16 | 478 | 481 | 470 | 472 | 686,000 |
2015/10/15 | 467 | 479 | 465 | 478 | 1,363,000 |
2015/10/14 | 461 | 470 | 460 | 463 | 1,137,000 |
2015/10/13 | 460 | 469 | 453 | 467 | 1,269,000 |
2015/10/09 | 460 | 464 | 447 | 464 | 2,385,000 |
2015/10/08 | 480 | 483 | 464 | 466 | 1,509,000 |
2015/10/07 | 501 | 501 | 480 | 484 | 1,701,000 |
2015/10/06 | 521 | 522 | 501 | 505 | 768,000 |
2015/10/05 | 516 | 520 | 499 | 505 | 1,012,000 |
2015/10/02 | 498 | 504 | 493 | 497 | 426,000 |
2015/10/01 | 504 | 507 | 494 | 496 | 539,000 |
2015/09/30 | 479 | 498 | 479 | 497 | 835,000 |
2015/09/29 | 492 | 499 | 476 | 482 | 1,170,000 |
2015/09/28 | 498 | 501 | 489 | 499 | 777,000 |
2015/09/25 | 501 | 515 | 499 | 506 | 1,369,000 |
2015/09/24 | 494 | 509 | 491 | 491 | 963,000 |
2015/09/18 | 495 | 507 | 491 | 497 | 1,330,000 |
2015/09/17 | 510 | 511 | 491 | 494 | 1,958,000 |
2015/09/16 | 523 | 526 | 509 | 513 | 724,000 |
2015/09/15 | 517 | 531 | 517 | 521 | 593,000 |
2015/09/14 | 524 | 537 | 516 | 516 | 739,000 |
2015/09/11 | 523 | 530 | 516 | 524 | 1,007,000 |
2015/09/10 | 519 | 523 | 508 | 521 | 895,000 |
2015/09/09 | 531 | 533 | 514 | 533 | 863,000 |
2015/09/08 | 537 | 538 | 511 | 513 | 1,048,000 |
2015/09/07 | 537 | 543 | 533 | 540 | 537,000 |
2015/09/04 | 555 | 555 | 538 | 543 | 1,058,000 |
2015/09/03 | 551 | 563 | 550 | 551 | 964,000 |
2015/09/02 | 541 | 560 | 532 | 547 | 1,433,000 |
2015/09/01 | 573 | 579 | 551 | 551 | 1,380,000 |
2015/08/31 | 576 | 589 | 569 | 589 | 909,000 |
2015/08/28 | 582 | 585 | 567 | 574 | 1,032,000 |
2015/08/27 | 556 | 578 | 556 | 572 | 1,195,000 |
2015/08/26 | 554 | 564 | 548 | 554 | 957,000 |
2015/08/25 | 560 | 581 | 541 | 553 | 1,729,000 |
2015/08/24 | 576 | 593 | 565 | 568 | 1,796,000 |
2015/08/21 | 568 | 599 | 565 | 586 | 2,287,000 |
2015/08/20 | 589 | 599 | 575 | 576 | 875,000 |
2015/08/19 | 596 | 597 | 581 | 590 | 961,000 |
2015/08/18 | 602 | 624 | 599 | 602 | 1,974,000 |
2015/08/17 | 579 | 600 | 575 | 600 | 923,000 |
2015/08/14 | 576 | 585 | 569 | 577 | 1,000,000 |
2015/08/13 | 561 | 583 | 557 | 577 | 1,259,000 |
2015/08/12 | 586 | 588 | 564 | 570 | 1,973,000 |
2015/08/11 | 602 | 608 | 583 | 593 | 2,010,000 |
2015/08/10 | 575 | 605 | 575 | 602 | 2,244,000 |
2015/08/07 | 569 | 595 | 556 | 581 | 2,212,000 |
2015/08/06 | 550 | 613 | 550 | 569 | 4,827,000 |
2015/08/05 | 532 | 544 | 532 | 542 | 1,340,000 |
2015/08/04 | 531 | 539 | 521 | 529 | 1,385,000 |
2015/08/03 | 507 | 539 | 506 | 539 | 1,991,000 |
2015/07/31 | 492 | 511 | 488 | 507 | 1,676,000 |
2015/07/30 | 490 | 490 | 477 | 479 | 452,000 |
2015/07/29 | 479 | 488 | 475 | 487 | 744,000 |
2015/07/28 | 470 | 480 | 468 | 478 | 734,000 |
2015/07/27 | 473 | 484 | 470 | 470 | 963,000 |
2015/07/24 | 467 | 475 | 465 | 472 | 617,000 |
2015/07/23 | 460 | 466 | 457 | 466 | 385,000 |
2015/07/22 | 460 | 464 | 459 | 461 | 238,000 |
2015/07/21 | 465 | 466 | 459 | 461 | 332,000 |
2015/07/17 | 463 | 465 | 460 | 464 | 291,000 |
2015/07/16 | 465 | 466 | 459 | 464 | 535,000 |
2015/07/15 | 451 | 464 | 451 | 464 | 666,000 |
2015/07/14 | 454 | 455 | 449 | 451 | 539,000 |
2015/07/13 | 448 | 449 | 441 | 449 | 322,000 |
2015/07/10 | 456 | 456 | 441 | 444 | 848,000 |
2015/07/09 | 444 | 450 | 436 | 448 | 625,000 |
2015/07/08 | 460 | 462 | 451 | 451 | 933,000 |
2015/07/07 | 446 | 460 | 445 | 460 | 641,000 |
2015/07/06 | 440 | 447 | 437 | 440 | 736,000 |
2015/07/03 | 451 | 452 | 443 | 443 | 456,000 |
2015/07/02 | 451 | 452 | 445 | 451 | 778,000 |
2015/07/01 | 447 | 451 | 443 | 446 | 452,000 |
2015/06/30 | 446 | 450 | 443 | 449 | 567,000 |
2015/06/29 | 442 | 451 | 441 | 444 | 501,000 |
2015/06/26 | 455 | 455 | 441 | 454 | 844,000 |
2015/06/25 | 459 | 459 | 451 | 452 | 369,000 |
2015/06/24 | 462 | 463 | 454 | 458 | 511,000 |
2015/06/23 | 457 | 461 | 454 | 460 | 694,000 |
2015/06/22 | 455 | 458 | 449 | 452 | 628,000 |
2015/06/19 | 448 | 456 | 446 | 452 | 1,331,000 |
2015/06/18 | 441 | 443 | 436 | 440 | 400,000 |
2015/06/17 | 436 | 444 | 436 | 441 | 698,000 |
2015/06/16 | 437 | 439 | 434 | 437 | 383,000 |
2015/06/15 | 432 | 440 | 432 | 437 | 230,000 |
2015/06/12 | 444 | 444 | 434 | 436 | 851,000 |
2015/06/11 | 434 | 439 | 432 | 439 | 549,000 |
2015/06/10 | 431 | 432 | 427 | 431 | 447,000 |
2015/06/09 | 434 | 437 | 430 | 431 | 658,000 |
2015/06/08 | 439 | 440 | 435 | 438 | 382,000 |
2015/06/05 | 437 | 442 | 435 | 439 | 513,000 |
2015/06/04 | 438 | 438 | 435 | 436 | 380,000 |
2015/06/03 | 444 | 444 | 439 | 441 | 409,000 |
2015/06/02 | 450 | 452 | 442 | 442 | 738,000 |
2015/06/01 | 434 | 449 | 434 | 447 | 1,304,000 |
2015/05/29 | 428 | 435 | 426 | 431 | 687,000 |
2015/05/28 | 431 | 432 | 425 | 426 | 925,000 |
2015/05/27 | 429 | 432 | 427 | 431 | 688,000 |
2015/05/26 | 431 | 433 | 429 | 429 | 664,000 |
2015/05/25 | 432 | 435 | 431 | 433 | 400,000 |
2015/05/22 | 433 | 434 | 430 | 431 | 508,000 |
2015/05/21 | 434 | 437 | 431 | 432 | 628,000 |
2015/05/20 | 437 | 437 | 432 | 435 | 428,000 |
2015/05/19 | 436 | 438 | 430 | 432 | 746,000 |
2015/05/18 | 430 | 438 | 430 | 434 | 518,000 |
2015/05/15 | 426 | 434 | 425 | 430 | 621,000 |
2015/05/14 | 424 | 440 | 423 | 426 | 920,000 |
2015/05/13 | 429 | 431 | 423 | 424 | 788,000 |
2015/05/12 | 435 | 437 | 427 | 427 | 984,000 |
2015/05/11 | 440 | 445 | 437 | 437 | 513,000 |
2015/05/08 | 430 | 436 | 430 | 433 | 236,000 |
2015/05/07 | 434 | 439 | 429 | 430 | 749,000 |
2015/05/01 | 442 | 444 | 433 | 435 | 853,000 |
2015/04/30 | 451 | 453 | 442 | 444 | 728,000 |
2015/04/28 | 455 | 458 | 451 | 454 | 613,000 |
2015/04/27 | 455 | 458 | 452 | 453 | 427,000 |
2015/04/24 | 459 | 459 | 453 | 455 | 518,000 |
2015/04/23 | 464 | 467 | 458 | 459 | 640,000 |
2015/04/22 | 464 | 464 | 457 | 461 | 621,000 |
2015/04/21 | 458 | 463 | 453 | 463 | 474,000 |
2015/04/20 | 451 | 457 | 450 | 456 | 435,000 |
2015/04/17 | 454 | 454 | 450 | 450 | 598,000 |
2015/04/16 | 456 | 459 | 450 | 456 | 679,000 |
2015/04/15 | 462 | 466 | 455 | 455 | 432,000 |
2015/04/14 | 467 | 468 | 464 | 465 | 461,000 |
2015/04/13 | 480 | 480 | 461 | 463 | 917,000 |
2015/04/10 | 480 | 482 | 475 | 478 | 412,000 |
2015/04/09 | 485 | 486 | 481 | 484 | 258,000 |
2015/04/08 | 475 | 487 | 475 | 485 | 645,000 |
2015/04/07 | 480 | 480 | 470 | 474 | 706,000 |
2015/04/06 | 482 | 488 | 478 | 481 | 301,000 |
2015/04/03 | 468 | 483 | 468 | 482 | 743,000 |
2015/04/02 | 455 | 470 | 454 | 468 | 678,000 |
2015/04/01 | 457 | 458 | 447 | 451 | 619,000 |
2015/03/31 | 464 | 464 | 453 | 456 | 524,000 |
2015/03/30 | 462 | 468 | 459 | 461 | 535,000 |
2015/03/27 | 469 | 478 | 459 | 463 | 917,000 |
2015/03/26 | 473 | 473 | 465 | 469 | 610,000 |
2015/03/25 | 466 | 474 | 465 | 474 | 751,000 |
2015/03/24 | 456 | 466 | 453 | 465 | 599,000 |
2015/03/23 | 459 | 461 | 454 | 457 | 667,000 |
2015/03/20 | 467 | 467 | 453 | 456 | 805,000 |
2015/03/19 | 465 | 465 | 458 | 464 | 601,000 |
2015/03/18 | 466 | 467 | 462 | 466 | 439,000 |
2015/03/17 | 464 | 466 | 461 | 464 | 601,000 |
2015/03/16 | 468 | 469 | 462 | 463 | 440,000 |
2015/03/13 | 466 | 469 | 462 | 468 | 722,000 |
2015/03/12 | 465 | 467 | 462 | 467 | 385,000 |
2015/03/11 | 461 | 467 | 461 | 461 | 597,000 |
2015/03/10 | 475 | 475 | 462 | 464 | 469,000 |
2015/03/09 | 467 | 473 | 461 | 470 | 770,000 |
2015/03/06 | 471 | 472 | 465 | 467 | 635,000 |
2015/03/05 | 467 | 477 | 466 | 472 | 756,000 |
2015/03/04 | 465 | 467 | 460 | 465 | 422,000 |
2015/03/03 | 469 | 471 | 461 | 468 | 606,000 |
2015/03/02 | 471 | 479 | 466 | 469 | 710,000 |
2015/02/27 | 465 | 485 | 464 | 469 | 1,543,000 |
2015/02/26 | 462 | 464 | 459 | 462 | 715,000 |
2015/02/25 | 465 | 467 | 457 | 461 | 829,000 |
2015/02/24 | 473 | 473 | 461 | 463 | 873,000 |
2015/02/23 | 473 | 473 | 466 | 469 | 501,000 |
2015/02/20 | 463 | 469 | 461 | 468 | 729,000 |
2015/02/19 | 463 | 467 | 460 | 462 | 975,000 |
2015/02/18 | 461 | 471 | 461 | 465 | 1,059,000 |
2015/02/17 | 465 | 465 | 453 | 456 | 1,800,000 |
2015/02/16 | 477 | 480 | 469 | 470 | 725,000 |
2015/02/13 | 476 | 484 | 473 | 474 | 765,000 |
2015/02/12 | 472 | 482 | 470 | 473 | 1,219,000 |
2015/02/10 | 465 | 474 | 464 | 468 | 818,000 |
2015/02/09 | 456 | 472 | 454 | 471 | 879,000 |
2015/02/06 | 468 | 471 | 451 | 456 | 1,206,000 |
2015/02/05 | 477 | 481 | 467 | 468 | 1,525,000 |
2015/02/04 | 502 | 503 | 475 | 477 | 1,725,000 |
2015/02/03 | 503 | 511 | 497 | 501 | 1,506,000 |
2015/02/02 | 505 | 507 | 497 | 503 | 1,090,000 |
2015/01/30 | 505 | 515 | 502 | 510 | 2,189,000 |
2015/01/29 | 480 | 507 | 478 | 501 | 2,785,000 |
2015/01/28 | 456 | 486 | 455 | 481 | 1,928,000 |
2015/01/27 | 430 | 460 | 430 | 458 | 2,081,000 |
2015/01/26 | 428 | 436 | 426 | 428 | 739,000 |
2015/01/23 | 441 | 448 | 427 | 429 | 1,338,000 |
2015/01/22 | 425 | 436 | 422 | 436 | 1,019,000 |
2015/01/21 | 413 | 428 | 408 | 426 | 987,000 |
2015/01/20 | 411 | 418 | 408 | 418 | 608,000 |
2015/01/19 | 402 | 411 | 400 | 409 | 433,000 |
2015/01/16 | 403 | 407 | 397 | 400 | 455,000 |
2015/01/15 | 404 | 410 | 403 | 409 | 587,000 |
2015/01/14 | 404 | 409 | 403 | 404 | 617,000 |
2015/01/13 | 402 | 410 | 401 | 409 | 508,000 |
2015/01/09 | 403 | 409 | 397 | 404 | 602,000 |
2015/01/08 | 408 | 411 | 402 | 403 | 440,000 |
2015/01/07 | 395 | 406 | 395 | 406 | 670,000 |
2015/01/06 | 402 | 405 | 396 | 398 | 789,000 |
2015/01/05 | 417 | 417 | 406 | 410 | 655,000 |