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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,010 | 5,150 | 5,000 | 5,100 | 235,500 |
| 2017/12/28 | 4,965 | 5,060 | 4,955 | 4,990 | 362,600 |
| 2017/12/27 | 4,995 | 5,110 | 4,955 | 4,965 | 503,700 |
| 2017/12/26 | 4,815 | 4,855 | 4,810 | 4,825 | 114,100 |
| 2017/12/25 | 4,775 | 4,815 | 4,760 | 4,810 | 86,400 |
| 2017/12/22 | 4,740 | 4,785 | 4,740 | 4,750 | 141,300 |
| 2017/12/21 | 4,685 | 4,725 | 4,655 | 4,720 | 141,800 |
| 2017/12/20 | 4,695 | 4,740 | 4,685 | 4,705 | 214,700 |
| 2017/12/19 | 4,735 | 4,785 | 4,695 | 4,750 | 175,400 |
| 2017/12/18 | 4,750 | 4,750 | 4,695 | 4,735 | 169,900 |
| 2017/12/15 | 4,755 | 4,800 | 4,710 | 4,750 | 198,000 |
| 2017/12/14 | 4,790 | 4,790 | 4,715 | 4,740 | 210,900 |
| 2017/12/13 | 4,775 | 4,835 | 4,730 | 4,770 | 237,600 |
| 2017/12/12 | 4,830 | 4,865 | 4,810 | 4,825 | 176,300 |
| 2017/12/11 | 4,875 | 4,895 | 4,780 | 4,875 | 225,600 |
| 2017/12/08 | 4,735 | 4,885 | 4,735 | 4,875 | 369,000 |
| 2017/12/07 | 4,680 | 4,765 | 4,680 | 4,760 | 170,700 |
| 2017/12/06 | 4,685 | 4,750 | 4,630 | 4,705 | 275,300 |
| 2017/12/05 | 4,555 | 4,720 | 4,555 | 4,705 | 279,400 |
| 2017/12/04 | 4,570 | 4,635 | 4,565 | 4,585 | 206,100 |
| 2017/12/01 | 4,570 | 4,610 | 4,565 | 4,585 | 125,800 |
| 2017/11/30 | 4,575 | 4,600 | 4,555 | 4,590 | 150,000 |
| 2017/11/29 | 4,570 | 4,590 | 4,535 | 4,585 | 115,200 |
| 2017/11/28 | 4,515 | 4,565 | 4,515 | 4,550 | 129,700 |
| 2017/11/27 | 4,585 | 4,585 | 4,510 | 4,510 | 136,600 |
| 2017/11/24 | 4,550 | 4,605 | 4,540 | 4,590 | 90,900 |
| 2017/11/22 | 4,595 | 4,630 | 4,545 | 4,550 | 119,000 |
| 2017/11/21 | 4,625 | 4,630 | 4,590 | 4,615 | 167,100 |
| 2017/11/20 | 4,565 | 4,645 | 4,565 | 4,630 | 211,300 |
| 2017/11/17 | 4,580 | 4,595 | 4,530 | 4,555 | 127,400 |
| 2017/11/16 | 4,430 | 4,565 | 4,430 | 4,545 | 186,100 |
| 2017/11/15 | 4,505 | 4,515 | 4,420 | 4,430 | 192,700 |
| 2017/11/14 | 4,595 | 4,620 | 4,525 | 4,535 | 207,900 |
| 2017/11/13 | 4,475 | 4,595 | 4,460 | 4,590 | 479,100 |
| 2017/11/10 | 4,315 | 4,625 | 4,195 | 4,480 | 917,600 |
| 2017/11/09 | 4,430 | 4,485 | 4,345 | 4,385 | 287,500 |
| 2017/11/08 | 4,435 | 4,460 | 4,385 | 4,415 | 156,300 |
| 2017/11/07 | 4,380 | 4,435 | 4,370 | 4,435 | 149,300 |
| 2017/11/06 | 4,430 | 4,440 | 4,410 | 4,420 | 167,100 |
| 2017/11/02 | 4,415 | 4,425 | 4,370 | 4,415 | 116,100 |
| 2017/11/01 | 4,400 | 4,435 | 4,390 | 4,415 | 222,100 |
| 2017/10/31 | 4,405 | 4,405 | 4,350 | 4,360 | 218,200 |
| 2017/10/30 | 4,435 | 4,460 | 4,415 | 4,440 | 202,800 |
| 2017/10/27 | 4,450 | 4,475 | 4,430 | 4,470 | 135,600 |
| 2017/10/26 | 4,430 | 4,440 | 4,410 | 4,430 | 129,000 |
| 2017/10/25 | 4,455 | 4,465 | 4,410 | 4,435 | 173,500 |
| 2017/10/24 | 4,480 | 4,515 | 4,455 | 4,470 | 181,100 |
| 2017/10/23 | 4,500 | 4,500 | 4,440 | 4,485 | 141,400 |
| 2017/10/20 | 4,465 | 4,500 | 4,455 | 4,470 | 108,400 |
| 2017/10/19 | 4,485 | 4,525 | 4,460 | 4,470 | 228,200 |
| 2017/10/18 | 4,460 | 4,505 | 4,455 | 4,470 | 164,000 |
| 2017/10/17 | 4,555 | 4,565 | 4,490 | 4,500 | 182,600 |
| 2017/10/16 | 4,555 | 4,615 | 4,535 | 4,560 | 286,500 |
| 2017/10/13 | 4,495 | 4,610 | 4,485 | 4,600 | 227,500 |
| 2017/10/12 | 4,520 | 4,580 | 4,515 | 4,555 | 182,700 |
| 2017/10/11 | 4,460 | 4,530 | 4,445 | 4,520 | 227,900 |
| 2017/10/10 | 4,370 | 4,465 | 4,360 | 4,465 | 234,500 |
| 2017/10/06 | 4,415 | 4,440 | 4,345 | 4,365 | 164,100 |
| 2017/10/05 | 4,385 | 4,475 | 4,385 | 4,435 | 266,800 |
| 2017/10/04 | 4,340 | 4,390 | 4,320 | 4,390 | 218,900 |
| 2017/10/03 | 4,330 | 4,350 | 4,300 | 4,340 | 170,700 |
| 2017/10/02 | 4,305 | 4,320 | 4,285 | 4,320 | 104,000 |
| 2017/09/29 | 4,250 | 4,315 | 4,245 | 4,300 | 206,000 |
| 2017/09/28 | 4,210 | 4,245 | 4,195 | 4,235 | 259,900 |
| 2017/09/27 | 4,240 | 4,250 | 4,185 | 4,210 | 151,800 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 848 | 855 | 848 | 852 | 819,000 |
| 2017/09/25 | 851 | 851 | 842 | 848 | 706,000 |
| 2017/09/22 | 842 | 851 | 839 | 849 | 1,128,000 |
| 2017/09/21 | 857 | 858 | 842 | 844 | 1,476,000 |
| 2017/09/20 | 862 | 872 | 856 | 859 | 891,000 |
| 2017/09/19 | 867 | 874 | 860 | 863 | 1,014,000 |
| 2017/09/15 | 871 | 878 | 867 | 867 | 1,182,000 |
| 2017/09/14 | 876 | 884 | 876 | 880 | 737,000 |
| 2017/09/13 | 874 | 887 | 869 | 881 | 1,035,000 |
| 2017/09/12 | 866 | 873 | 862 | 873 | 825,000 |
| 2017/09/11 | 862 | 864 | 855 | 861 | 794,000 |
| 2017/09/08 | 850 | 860 | 849 | 851 | 851,000 |
| 2017/09/07 | 858 | 866 | 852 | 854 | 973,000 |
| 2017/09/06 | 832 | 861 | 832 | 858 | 1,267,000 |
| 2017/09/05 | 851 | 851 | 836 | 839 | 1,215,000 |
| 2017/09/04 | 867 | 867 | 852 | 853 | 793,000 |
| 2017/09/01 | 871 | 871 | 861 | 865 | 827,000 |
| 2017/08/31 | 879 | 879 | 864 | 868 | 864,000 |
| 2017/08/30 | 863 | 877 | 858 | 876 | 1,026,000 |
| 2017/08/29 | 860 | 867 | 856 | 864 | 922,000 |
| 2017/08/28 | 860 | 863 | 854 | 859 | 969,000 |
| 2017/08/25 | 872 | 872 | 857 | 858 | 1,309,000 |
| 2017/08/24 | 875 | 890 | 873 | 876 | 2,701,000 |
| 2017/08/23 | 873 | 877 | 864 | 876 | 1,126,000 |
| 2017/08/22 | 874 | 877 | 865 | 868 | 984,000 |
| 2017/08/21 | 873 | 876 | 869 | 875 | 1,109,000 |
| 2017/08/18 | 853 | 870 | 851 | 869 | 1,483,000 |
| 2017/08/17 | 861 | 870 | 855 | 864 | 2,005,000 |
| 2017/08/16 | 886 | 886 | 861 | 861 | 2,047,000 |
| 2017/08/15 | 889 | 891 | 877 | 888 | 2,121,000 |
| 2017/08/14 | 868 | 888 | 865 | 884 | 2,403,000 |
| 2017/08/10 | 854 | 877 | 850 | 875 | 3,287,000 |
| 2017/08/09 | 834 | 869 | 809 | 856 | 5,951,000 |
| 2017/08/08 | 832 | 837 | 826 | 832 | 1,086,000 |
| 2017/08/07 | 824 | 835 | 821 | 832 | 1,249,000 |
| 2017/08/04 | 828 | 830 | 821 | 823 | 1,201,000 |
| 2017/08/03 | 831 | 836 | 823 | 826 | 1,214,000 |
| 2017/08/02 | 835 | 836 | 822 | 831 | 1,299,000 |
| 2017/08/01 | 810 | 833 | 809 | 831 | 1,908,000 |
| 2017/07/31 | 821 | 822 | 806 | 806 | 2,150,000 |
| 2017/07/28 | 836 | 836 | 821 | 826 | 1,676,000 |
| 2017/07/27 | 808 | 838 | 808 | 833 | 2,570,000 |
| 2017/07/26 | 813 | 813 | 803 | 807 | 1,420,000 |
| 2017/07/25 | 816 | 818 | 811 | 812 | 1,342,000 |
| 2017/07/24 | 820 | 822 | 813 | 819 | 1,218,000 |
| 2017/07/21 | 825 | 825 | 818 | 822 | 1,119,000 |
| 2017/07/20 | 833 | 833 | 824 | 826 | 1,086,000 |
| 2017/07/19 | 822 | 838 | 822 | 828 | 1,636,000 |
| 2017/07/18 | 829 | 832 | 818 | 821 | 1,592,000 |
| 2017/07/14 | 825 | 834 | 820 | 832 | 1,762,000 |
| 2017/07/13 | 831 | 838 | 827 | 830 | 3,148,000 |
| 2017/07/12 | 833 | 834 | 816 | 821 | 3,289,000 |
| 2017/07/11 | 842 | 842 | 832 | 837 | 2,400,000 |
| 2017/07/10 | 855 | 857 | 841 | 842 | 3,520,000 |
| 2017/07/07 | 850 | 872 | 849 | 857 | 4,793,000 |
| 2017/07/06 | 859 | 872 | 856 | 857 | 2,587,000 |
| 2017/07/05 | 837 | 852 | 828 | 850 | 2,162,000 |
| 2017/07/04 | 855 | 856 | 837 | 839 | 2,092,000 |
| 2017/07/03 | 856 | 858 | 844 | 851 | 2,499,000 |
| 2017/06/30 | 860 | 862 | 852 | 856 | 1,972,000 |
| 2017/06/29 | 876 | 879 | 865 | 879 | 1,841,000 |
| 2017/06/28 | 884 | 884 | 874 | 877 | 1,611,000 |
| 2017/06/27 | 891 | 892 | 875 | 888 | 1,864,000 |
| 2017/06/26 | 890 | 901 | 884 | 892 | 1,286,000 |
| 2017/06/23 | 906 | 906 | 886 | 892 | 2,310,000 |
| 2017/06/22 | 921 | 921 | 906 | 909 | 1,334,000 |
| 2017/06/21 | 917 | 919 | 906 | 918 | 1,500,000 |
| 2017/06/20 | 922 | 930 | 915 | 920 | 1,278,000 |
| 2017/06/19 | 922 | 923 | 909 | 919 | 1,921,000 |
| 2017/06/16 | 937 | 939 | 920 | 925 | 2,031,000 |
| 2017/06/15 | 941 | 953 | 931 | 931 | 2,319,000 |
| 2017/06/14 | 918 | 958 | 914 | 938 | 4,500,000 |
| 2017/06/13 | 912 | 920 | 903 | 905 | 1,127,000 |
| 2017/06/12 | 908 | 916 | 897 | 910 | 1,591,000 |
| 2017/06/09 | 902 | 913 | 897 | 897 | 1,846,000 |
| 2017/06/08 | 919 | 936 | 915 | 917 | 2,518,000 |
| 2017/06/07 | 928 | 932 | 912 | 919 | 3,780,000 |
| 2017/06/06 | 949 | 952 | 935 | 936 | 2,386,000 |
| 2017/06/05 | 929 | 947 | 926 | 944 | 1,221,000 |
| 2017/06/02 | 944 | 945 | 929 | 933 | 1,787,000 |
| 2017/06/01 | 924 | 944 | 921 | 943 | 1,778,000 |
| 2017/05/31 | 931 | 934 | 922 | 930 | 1,085,000 |
| 2017/05/30 | 933 | 936 | 921 | 932 | 1,681,000 |
| 2017/05/29 | 926 | 938 | 922 | 936 | 1,278,000 |
| 2017/05/26 | 941 | 941 | 926 | 930 | 1,685,000 |
| 2017/05/25 | 924 | 939 | 923 | 933 | 1,946,000 |
| 2017/05/24 | 918 | 927 | 916 | 920 | 1,528,000 |
| 2017/05/23 | 908 | 933 | 904 | 921 | 2,524,000 |
| 2017/05/22 | 895 | 908 | 889 | 902 | 2,089,000 |
| 2017/05/19 | 905 | 911 | 889 | 898 | 1,795,000 |
| 2017/05/18 | 887 | 914 | 885 | 910 | 2,912,000 |
| 2017/05/17 | 873 | 895 | 873 | 892 | 1,680,000 |
| 2017/05/16 | 888 | 889 | 860 | 873 | 4,047,000 |
| 2017/05/15 | 877 | 892 | 874 | 883 | 2,524,000 |
| 2017/05/12 | 910 | 912 | 873 | 892 | 4,054,000 |
| 2017/05/11 | 922 | 927 | 910 | 912 | 2,027,000 |
| 2017/05/10 | 919 | 922 | 906 | 921 | 2,015,000 |
| 2017/05/09 | 911 | 927 | 905 | 919 | 2,922,000 |
| 2017/05/08 | 890 | 908 | 886 | 908 | 1,909,000 |
| 2017/05/02 | 885 | 889 | 879 | 883 | 1,276,000 |
| 2017/05/01 | 883 | 889 | 876 | 881 | 1,350,000 |
| 2017/04/28 | 881 | 883 | 873 | 880 | 1,410,000 |
| 2017/04/27 | 880 | 886 | 876 | 878 | 1,669,000 |
| 2017/04/26 | 891 | 896 | 876 | 884 | 2,212,000 |
| 2017/04/25 | 890 | 890 | 878 | 884 | 1,728,000 |
| 2017/04/24 | 880 | 887 | 870 | 880 | 1,869,000 |
| 2017/04/21 | 861 | 874 | 858 | 871 | 1,937,000 |
| 2017/04/20 | 870 | 872 | 853 | 858 | 1,619,000 |
| 2017/04/19 | 855 | 881 | 851 | 871 | 3,188,000 |
| 2017/04/18 | 852 | 858 | 842 | 851 | 2,196,000 |
| 2017/04/17 | 832 | 853 | 832 | 850 | 2,027,000 |
| 2017/04/14 | 840 | 844 | 829 | 831 | 1,708,000 |
| 2017/04/13 | 827 | 847 | 827 | 842 | 2,456,000 |
| 2017/04/12 | 833 | 838 | 824 | 835 | 2,350,000 |
| 2017/04/11 | 836 | 841 | 827 | 836 | 1,999,000 |
| 2017/04/10 | 858 | 861 | 831 | 836 | 2,830,000 |
| 2017/04/07 | 828 | 850 | 823 | 846 | 4,410,000 |
| 2017/04/06 | 851 | 855 | 827 | 828 | 2,963,000 |
| 2017/04/05 | 843 | 861 | 843 | 847 | 4,356,000 |
| 2017/04/04 | 840 | 849 | 833 | 837 | 4,828,000 |
| 2017/04/03 | 811 | 848 | 806 | 839 | 13,737,000 |
| 2017/03/31 | 826 | 826 | 826 | 826 | 6,002,000 |
| 2017/03/30 | 982 | 995 | 972 | 976 | 2,118,000 |
| 2017/03/29 | 967 | 985 | 967 | 985 | 1,691,000 |
| 2017/03/28 | 977 | 984 | 963 | 977 | 2,760,000 |
| 2017/03/27 | 980 | 984 | 971 | 973 | 1,405,000 |
| 2017/03/24 | 975 | 988 | 968 | 970 | 3,004,000 |
| 2017/03/23 | 966 | 981 | 965 | 976 | 2,091,000 |
| 2017/03/22 | 980 | 991 | 967 | 968 | 2,043,000 |
| 2017/03/21 | 980 | 991 | 970 | 986 | 2,214,000 |
| 2017/03/17 | 967 | 974 | 963 | 966 | 1,043,000 |
| 2017/03/16 | 962 | 968 | 951 | 967 | 2,665,000 |
| 2017/03/15 | 959 | 974 | 955 | 971 | 2,862,000 |
| 2017/03/14 | 953 | 967 | 946 | 956 | 3,123,000 |
| 2017/03/13 | 940 | 959 | 940 | 948 | 2,149,000 |
| 2017/03/10 | 935 | 947 | 930 | 939 | 2,050,000 |
| 2017/03/09 | 923 | 928 | 917 | 925 | 1,482,000 |
| 2017/03/08 | 937 | 947 | 912 | 919 | 3,408,000 |
| 2017/03/07 | 950 | 956 | 935 | 939 | 3,561,000 |
| 2017/03/06 | 919 | 946 | 917 | 943 | 6,074,000 |
| 2017/03/03 | 895 | 941 | 895 | 917 | 5,870,000 |
| 2017/03/02 | 885 | 894 | 883 | 889 | 2,845,000 |
| 2017/03/01 | 872 | 881 | 868 | 881 | 2,810,000 |
| 2017/02/28 | 877 | 882 | 867 | 868 | 3,796,000 |
| 2017/02/27 | 850 | 881 | 843 | 878 | 8,619,000 |
| 2017/02/24 | 897 | 898 | 852 | 864 | 17,889,000 |
| 2017/02/23 | 747 | 764 | 746 | 762 | 3,170,000 |
| 2017/02/22 | 739 | 748 | 737 | 744 | 1,885,000 |
| 2017/02/21 | 738 | 743 | 735 | 739 | 1,573,000 |
| 2017/02/20 | 734 | 742 | 729 | 740 | 2,805,000 |
| 2017/02/17 | 716 | 725 | 711 | 723 | 1,565,000 |
| 2017/02/16 | 726 | 728 | 711 | 714 | 3,449,000 |
| 2017/02/15 | 738 | 741 | 725 | 727 | 1,927,000 |
| 2017/02/14 | 744 | 744 | 732 | 733 | 2,796,000 |
| 2017/02/13 | 747 | 748 | 737 | 743 | 2,204,000 |
| 2017/02/10 | 749 | 749 | 733 | 742 | 3,198,000 |
| 2017/02/09 | 744 | 754 | 740 | 751 | 2,483,000 |
| 2017/02/08 | 776 | 779 | 736 | 744 | 5,759,000 |
| 2017/02/07 | 763 | 810 | 762 | 791 | 5,037,000 |
| 2017/02/06 | 770 | 771 | 761 | 764 | 1,475,000 |
| 2017/02/03 | 767 | 784 | 762 | 774 | 1,861,000 |
| 2017/02/02 | 790 | 790 | 770 | 772 | 1,874,000 |
| 2017/02/01 | 786 | 793 | 782 | 792 | 1,908,000 |
| 2017/01/31 | 772 | 782 | 770 | 777 | 1,817,000 |
| 2017/01/30 | 767 | 772 | 758 | 770 | 2,095,000 |
| 2017/01/27 | 760 | 769 | 753 | 758 | 3,692,000 |
| 2017/01/26 | 773 | 776 | 761 | 767 | 3,554,000 |
| 2017/01/25 | 779 | 781 | 766 | 773 | 2,285,000 |
| 2017/01/24 | 776 | 791 | 774 | 778 | 1,242,000 |
| 2017/01/23 | 783 | 786 | 772 | 779 | 1,671,000 |
| 2017/01/20 | 793 | 795 | 780 | 788 | 1,648,000 |
| 2017/01/19 | 790 | 794 | 782 | 785 | 1,410,000 |
| 2017/01/18 | 785 | 794 | 780 | 784 | 2,244,000 |
| 2017/01/17 | 802 | 805 | 784 | 786 | 1,587,000 |
| 2017/01/16 | 805 | 811 | 796 | 806 | 2,366,000 |
| 2017/01/13 | 816 | 824 | 806 | 810 | 3,207,000 |
| 2017/01/12 | 830 | 833 | 814 | 823 | 2,392,000 |
| 2017/01/11 | 847 | 849 | 830 | 832 | 2,680,000 |
| 2017/01/10 | 868 | 876 | 854 | 857 | 2,011,000 |
| 2017/01/06 | 850 | 883 | 850 | 870 | 3,382,000 |
| 2017/01/05 | 838 | 857 | 831 | 851 | 4,319,000 |
| 2017/01/04 | 842 | 847 | 833 | 840 | 2,770,000 |