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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,460 | 4,465 | 4,390 | 4,450 | 334,200 |
| 2019/12/27 | 4,475 | 4,480 | 4,430 | 4,435 | 72,100 |
| 2019/12/26 | 4,475 | 4,475 | 4,430 | 4,450 | 81,300 |
| 2019/12/25 | 4,490 | 4,495 | 4,465 | 4,470 | 78,000 |
| 2019/12/24 | 4,420 | 4,480 | 4,415 | 4,480 | 122,800 |
| 2019/12/23 | 4,410 | 4,420 | 4,390 | 4,395 | 63,100 |
| 2019/12/20 | 4,400 | 4,415 | 4,360 | 4,390 | 143,900 |
| 2019/12/19 | 4,370 | 4,415 | 4,350 | 4,375 | 104,300 |
| 2019/12/18 | 4,440 | 4,440 | 4,380 | 4,405 | 104,100 |
| 2019/12/17 | 4,440 | 4,440 | 4,350 | 4,410 | 135,500 |
| 2019/12/16 | 4,475 | 4,475 | 4,415 | 4,415 | 123,800 |
| 2019/12/13 | 4,505 | 4,545 | 4,425 | 4,460 | 214,500 |
| 2019/12/12 | 4,505 | 4,505 | 4,445 | 4,460 | 107,300 |
| 2019/12/11 | 4,530 | 4,530 | 4,475 | 4,500 | 139,800 |
| 2019/12/10 | 4,555 | 4,555 | 4,495 | 4,500 | 136,300 |
| 2019/12/09 | 4,540 | 4,555 | 4,505 | 4,520 | 98,200 |
| 2019/12/06 | 4,525 | 4,540 | 4,490 | 4,540 | 137,200 |
| 2019/12/05 | 4,540 | 4,590 | 4,515 | 4,570 | 177,100 |
| 2019/12/04 | 4,540 | 4,615 | 4,535 | 4,595 | 101,600 |
| 2019/12/03 | 4,595 | 4,610 | 4,570 | 4,575 | 98,100 |
| 2019/12/02 | 4,570 | 4,665 | 4,565 | 4,635 | 120,400 |
| 2019/11/29 | 4,575 | 4,605 | 4,565 | 4,570 | 142,300 |
| 2019/11/28 | 4,560 | 4,575 | 4,525 | 4,570 | 74,200 |
| 2019/11/27 | 4,640 | 4,640 | 4,575 | 4,575 | 93,900 |
| 2019/11/26 | 4,640 | 4,645 | 4,600 | 4,600 | 148,400 |
| 2019/11/25 | 4,605 | 4,650 | 4,600 | 4,650 | 112,300 |
| 2019/11/22 | 4,600 | 4,620 | 4,575 | 4,600 | 128,500 |
| 2019/11/21 | 4,605 | 4,635 | 4,535 | 4,600 | 132,400 |
| 2019/11/20 | 4,610 | 4,645 | 4,575 | 4,605 | 82,700 |
| 2019/11/19 | 4,595 | 4,650 | 4,595 | 4,635 | 142,300 |
| 2019/11/18 | 4,585 | 4,585 | 4,525 | 4,560 | 126,700 |
| 2019/11/15 | 4,545 | 4,630 | 4,535 | 4,615 | 123,500 |
| 2019/11/14 | 4,630 | 4,640 | 4,575 | 4,590 | 117,300 |
| 2019/11/13 | 4,645 | 4,705 | 4,630 | 4,630 | 167,300 |
| 2019/11/12 | 4,650 | 4,665 | 4,580 | 4,650 | 178,500 |
| 2019/11/11 | 4,575 | 4,680 | 4,565 | 4,645 | 293,500 |
| 2019/11/08 | 4,425 | 4,620 | 4,420 | 4,545 | 523,700 |
| 2019/11/07 | 4,235 | 4,480 | 4,120 | 4,420 | 733,700 |
| 2019/11/06 | 4,220 | 4,220 | 4,185 | 4,195 | 206,600 |
| 2019/11/05 | 4,205 | 4,240 | 4,175 | 4,210 | 241,600 |
| 2019/11/01 | 4,190 | 4,220 | 4,180 | 4,195 | 167,100 |
| 2019/10/31 | 4,300 | 4,305 | 4,185 | 4,205 | 304,300 |
| 2019/10/30 | 4,230 | 4,350 | 4,230 | 4,340 | 367,500 |
| 2019/10/29 | 4,235 | 4,255 | 4,210 | 4,220 | 148,000 |
| 2019/10/28 | 4,260 | 4,275 | 4,220 | 4,230 | 101,300 |
| 2019/10/25 | 4,270 | 4,305 | 4,245 | 4,295 | 147,300 |
| 2019/10/24 | 4,265 | 4,280 | 4,235 | 4,235 | 131,600 |
| 2019/10/23 | 4,270 | 4,295 | 4,200 | 4,230 | 188,000 |
| 2019/10/21 | 4,260 | 4,285 | 4,250 | 4,260 | 227,300 |
| 2019/10/18 | 4,285 | 4,335 | 4,255 | 4,280 | 204,900 |
| 2019/10/17 | 4,325 | 4,345 | 4,285 | 4,305 | 257,800 |
| 2019/10/16 | 4,385 | 4,410 | 4,340 | 4,360 | 278,500 |
| 2019/10/15 | 4,270 | 4,355 | 4,245 | 4,345 | 276,500 |
| 2019/10/11 | 4,210 | 4,270 | 4,170 | 4,240 | 292,600 |
| 2019/10/10 | 4,230 | 4,255 | 4,205 | 4,235 | 152,600 |
| 2019/10/09 | 4,205 | 4,275 | 4,195 | 4,260 | 178,800 |
| 2019/10/08 | 4,165 | 4,225 | 4,165 | 4,210 | 196,800 |
| 2019/10/07 | 4,125 | 4,170 | 4,090 | 4,145 | 149,200 |
| 2019/10/04 | 4,130 | 4,145 | 4,070 | 4,120 | 145,600 |
| 2019/10/03 | 4,105 | 4,150 | 4,065 | 4,100 | 251,400 |
| 2019/10/02 | 4,175 | 4,265 | 4,160 | 4,215 | 182,700 |
| 2019/10/01 | 4,145 | 4,170 | 4,130 | 4,135 | 140,800 |
| 2019/09/30 | 4,080 | 4,140 | 4,030 | 4,120 | 241,600 |
| 2019/09/27 | 4,240 | 4,240 | 4,105 | 4,140 | 231,700 |
| 2019/09/26 | 4,220 | 4,285 | 4,210 | 4,250 | 280,300 |
| 2019/09/25 | 4,160 | 4,200 | 4,135 | 4,200 | 200,800 |
| 2019/09/24 | 4,115 | 4,150 | 4,105 | 4,140 | 221,400 |
| 2019/09/20 | 4,185 | 4,220 | 4,115 | 4,140 | 268,300 |
| 2019/09/19 | 4,205 | 4,220 | 4,110 | 4,125 | 227,100 |
| 2019/09/18 | 4,255 | 4,280 | 4,160 | 4,170 | 258,900 |
| 2019/09/17 | 4,250 | 4,250 | 4,175 | 4,225 | 248,700 |
| 2019/09/13 | 4,235 | 4,285 | 4,195 | 4,255 | 334,300 |
| 2019/09/12 | 4,255 | 4,325 | 4,235 | 4,240 | 284,800 |
| 2019/09/11 | 4,280 | 4,310 | 4,230 | 4,300 | 287,400 |
| 2019/09/10 | 4,425 | 4,430 | 4,320 | 4,335 | 214,700 |
| 2019/09/09 | 4,395 | 4,475 | 4,375 | 4,470 | 110,300 |
| 2019/09/06 | 4,430 | 4,430 | 4,350 | 4,380 | 136,800 |
| 2019/09/05 | 4,395 | 4,495 | 4,370 | 4,455 | 177,300 |
| 2019/09/04 | 4,335 | 4,405 | 4,300 | 4,385 | 137,100 |
| 2019/09/03 | 4,350 | 4,400 | 4,260 | 4,385 | 116,500 |
| 2019/09/02 | 4,370 | 4,390 | 4,310 | 4,335 | 101,800 |
| 2019/08/30 | 4,325 | 4,420 | 4,290 | 4,390 | 325,200 |
| 2019/08/29 | 4,210 | 4,295 | 4,190 | 4,275 | 189,600 |
| 2019/08/28 | 4,235 | 4,245 | 4,175 | 4,180 | 112,700 |
| 2019/08/27 | 4,235 | 4,250 | 4,155 | 4,220 | 139,300 |
| 2019/08/26 | 4,150 | 4,195 | 4,100 | 4,170 | 188,700 |
| 2019/08/23 | 4,235 | 4,245 | 4,140 | 4,230 | 223,200 |
| 2019/08/22 | 4,255 | 4,255 | 4,195 | 4,225 | 151,700 |
| 2019/08/21 | 4,285 | 4,290 | 4,215 | 4,225 | 156,700 |
| 2019/08/20 | 4,230 | 4,320 | 4,175 | 4,310 | 137,200 |
| 2019/08/19 | 4,225 | 4,245 | 4,180 | 4,205 | 193,900 |
| 2019/08/16 | 4,200 | 4,260 | 4,145 | 4,245 | 228,200 |
| 2019/08/15 | 4,215 | 4,295 | 4,195 | 4,255 | 235,100 |
| 2019/08/14 | 4,215 | 4,350 | 4,205 | 4,315 | 174,100 |
| 2019/08/13 | 4,200 | 4,240 | 4,185 | 4,220 | 173,100 |
| 2019/08/09 | 4,230 | 4,290 | 4,200 | 4,230 | 115,700 |
| 2019/08/08 | 4,280 | 4,325 | 4,175 | 4,220 | 323,500 |
| 2019/08/07 | 4,225 | 4,450 | 3,880 | 4,230 | 804,900 |
| 2019/08/06 | 4,100 | 4,205 | 4,065 | 4,205 | 190,300 |
| 2019/08/05 | 4,230 | 4,230 | 4,115 | 4,180 | 157,500 |
| 2019/08/02 | 4,295 | 4,300 | 4,240 | 4,265 | 129,100 |
| 2019/08/01 | 4,230 | 4,310 | 4,185 | 4,300 | 98,200 |
| 2019/07/31 | 4,280 | 4,330 | 4,245 | 4,245 | 169,300 |
| 2019/07/30 | 4,330 | 4,345 | 4,295 | 4,330 | 102,000 |
| 2019/07/29 | 4,280 | 4,310 | 4,280 | 4,305 | 88,600 |
| 2019/07/26 | 4,305 | 4,305 | 4,270 | 4,295 | 90,500 |
| 2019/07/25 | 4,300 | 4,325 | 4,275 | 4,275 | 158,100 |
| 2019/07/24 | 4,295 | 4,330 | 4,260 | 4,325 | 149,000 |
| 2019/07/23 | 4,230 | 4,300 | 4,195 | 4,280 | 140,600 |
| 2019/07/22 | 4,300 | 4,330 | 4,235 | 4,245 | 187,900 |
| 2019/07/19 | 4,300 | 4,395 | 4,265 | 4,380 | 312,800 |
| 2019/07/18 | 4,450 | 4,450 | 4,260 | 4,285 | 388,500 |
| 2019/07/17 | 4,470 | 4,585 | 4,375 | 4,385 | 768,600 |
| 2019/07/16 | 4,360 | 5,100 | 4,360 | 4,750 | 1,278,200 |
| 2019/07/12 | 4,370 | 4,410 | 4,320 | 4,405 | 136,300 |
| 2019/07/11 | 4,385 | 4,485 | 4,365 | 4,410 | 312,800 |
| 2019/07/10 | 4,335 | 4,360 | 4,275 | 4,355 | 192,500 |
| 2019/07/09 | 4,350 | 4,420 | 4,340 | 4,380 | 183,500 |
| 2019/07/08 | 4,370 | 4,370 | 4,325 | 4,350 | 146,400 |
| 2019/07/05 | 4,420 | 4,430 | 4,345 | 4,390 | 154,700 |
| 2019/07/04 | 4,350 | 4,490 | 4,350 | 4,440 | 327,000 |
| 2019/07/03 | 4,340 | 4,345 | 4,305 | 4,345 | 126,600 |
| 2019/07/02 | 4,380 | 4,420 | 4,325 | 4,340 | 251,600 |
| 2019/07/01 | 4,270 | 4,355 | 4,240 | 4,355 | 234,200 |
| 2019/06/28 | 4,300 | 4,315 | 4,240 | 4,265 | 180,700 |
| 2019/06/27 | 4,220 | 4,275 | 4,180 | 4,270 | 189,800 |
| 2019/06/26 | 4,300 | 4,300 | 4,240 | 4,285 | 189,200 |
| 2019/06/25 | 4,245 | 4,280 | 4,210 | 4,225 | 153,000 |
| 2019/06/24 | 4,240 | 4,265 | 4,205 | 4,235 | 140,900 |
| 2019/06/21 | 4,295 | 4,295 | 4,240 | 4,255 | 293,100 |
| 2019/06/20 | 4,375 | 4,380 | 4,280 | 4,305 | 236,600 |
| 2019/06/19 | 4,355 | 4,385 | 4,290 | 4,375 | 291,100 |
| 2019/06/18 | 4,330 | 4,455 | 4,315 | 4,330 | 532,800 |
| 2019/06/17 | 4,050 | 4,400 | 4,040 | 4,380 | 1,617,300 |
| 2019/06/14 | 3,970 | 3,970 | 3,840 | 3,860 | 213,400 |
| 2019/06/13 | 3,995 | 4,005 | 3,915 | 3,970 | 243,000 |
| 2019/06/12 | 3,970 | 4,030 | 3,950 | 3,995 | 259,800 |
| 2019/06/11 | 3,985 | 3,985 | 3,845 | 3,900 | 224,500 |
| 2019/06/10 | 3,930 | 3,950 | 3,900 | 3,925 | 126,000 |
| 2019/06/07 | 3,870 | 3,900 | 3,835 | 3,880 | 96,800 |
| 2019/06/06 | 3,895 | 3,900 | 3,830 | 3,860 | 131,000 |
| 2019/06/05 | 3,890 | 3,905 | 3,825 | 3,895 | 161,100 |
| 2019/06/04 | 3,950 | 3,970 | 3,835 | 3,865 | 158,800 |
| 2019/06/03 | 3,850 | 3,880 | 3,815 | 3,855 | 201,600 |
| 2019/05/31 | 3,995 | 4,035 | 3,935 | 3,945 | 176,100 |
| 2019/05/30 | 4,015 | 4,085 | 4,000 | 4,000 | 312,000 |
| 2019/05/29 | 4,015 | 4,080 | 4,005 | 4,080 | 273,100 |
| 2019/05/28 | 3,990 | 4,065 | 3,980 | 4,065 | 426,500 |
| 2019/05/27 | 4,065 | 4,065 | 3,940 | 4,030 | 422,100 |
| 2019/05/24 | 3,945 | 4,075 | 3,920 | 4,075 | 385,900 |
| 2019/05/23 | 3,840 | 3,990 | 3,825 | 3,910 | 364,100 |
| 2019/05/22 | 3,865 | 3,885 | 3,765 | 3,815 | 389,100 |
| 2019/05/21 | 4,000 | 4,020 | 3,835 | 3,905 | 293,700 |
| 2019/05/20 | 4,020 | 4,045 | 3,950 | 3,970 | 198,100 |
| 2019/05/17 | 4,060 | 4,075 | 4,015 | 4,060 | 205,900 |
| 2019/05/16 | 4,080 | 4,100 | 4,045 | 4,065 | 278,800 |
| 2019/05/15 | 4,040 | 4,080 | 3,975 | 4,035 | 336,500 |
| 2019/05/14 | 3,860 | 4,045 | 3,805 | 4,030 | 792,500 |
| 2019/05/13 | 3,585 | 3,875 | 3,560 | 3,840 | 591,100 |
| 2019/05/10 | 3,600 | 3,650 | 3,530 | 3,595 | 361,000 |
| 2019/05/09 | 3,740 | 3,740 | 3,605 | 3,645 | 234,400 |
| 2019/05/08 | 3,785 | 3,865 | 3,760 | 3,775 | 287,200 |
| 2019/05/07 | 3,800 | 3,810 | 3,710 | 3,790 | 335,400 |
| 2019/04/26 | 3,620 | 3,675 | 3,595 | 3,665 | 537,900 |
| 2019/04/25 | 3,385 | 3,430 | 3,375 | 3,420 | 123,700 |
| 2019/04/24 | 3,430 | 3,435 | 3,375 | 3,385 | 78,500 |
| 2019/04/23 | 3,370 | 3,415 | 3,370 | 3,410 | 93,300 |
| 2019/04/22 | 3,330 | 3,385 | 3,325 | 3,370 | 89,500 |
| 2019/04/19 | 3,370 | 3,395 | 3,315 | 3,330 | 109,500 |
| 2019/04/18 | 3,445 | 3,445 | 3,330 | 3,350 | 166,600 |
| 2019/04/17 | 3,445 | 3,460 | 3,410 | 3,445 | 121,400 |
| 2019/04/16 | 3,455 | 3,475 | 3,435 | 3,460 | 105,000 |
| 2019/04/15 | 3,465 | 3,465 | 3,415 | 3,425 | 176,200 |
| 2019/04/12 | 3,450 | 3,465 | 3,395 | 3,415 | 353,900 |
| 2019/04/11 | 3,465 | 3,485 | 3,390 | 3,460 | 393,400 |
| 2019/04/10 | 3,480 | 3,530 | 3,470 | 3,510 | 240,600 |
| 2019/04/09 | 3,600 | 3,600 | 3,485 | 3,500 | 173,900 |
| 2019/04/08 | 3,655 | 3,665 | 3,595 | 3,600 | 111,100 |
| 2019/04/05 | 3,640 | 3,655 | 3,595 | 3,630 | 191,800 |
| 2019/04/04 | 3,690 | 3,690 | 3,630 | 3,650 | 163,200 |
| 2019/04/03 | 3,730 | 3,730 | 3,625 | 3,675 | 190,200 |
| 2019/04/02 | 3,820 | 3,825 | 3,705 | 3,705 | 256,600 |
| 2019/04/01 | 3,795 | 3,855 | 3,785 | 3,820 | 259,400 |
| 2019/03/29 | 3,755 | 3,800 | 3,740 | 3,755 | 222,300 |
| 2019/03/28 | 3,765 | 3,770 | 3,725 | 3,755 | 144,400 |
| 2019/03/27 | 3,715 | 3,795 | 3,710 | 3,785 | 174,000 |
| 2019/03/26 | 3,670 | 3,760 | 3,670 | 3,760 | 226,200 |
| 2019/03/25 | 3,665 | 3,665 | 3,585 | 3,600 | 226,900 |
| 2019/03/22 | 3,735 | 3,740 | 3,680 | 3,715 | 171,200 |
| 2019/03/20 | 3,675 | 3,760 | 3,665 | 3,715 | 224,200 |
| 2019/03/19 | 3,655 | 3,680 | 3,620 | 3,675 | 194,700 |
| 2019/03/18 | 3,625 | 3,675 | 3,615 | 3,670 | 176,400 |
| 2019/03/15 | 3,515 | 3,600 | 3,515 | 3,585 | 135,200 |
| 2019/03/14 | 3,590 | 3,590 | 3,540 | 3,545 | 99,000 |
| 2019/03/13 | 3,565 | 3,580 | 3,550 | 3,570 | 102,100 |
| 2019/03/12 | 3,570 | 3,580 | 3,540 | 3,575 | 125,800 |
| 2019/03/11 | 3,555 | 3,565 | 3,520 | 3,525 | 111,000 |
| 2019/03/08 | 3,540 | 3,570 | 3,520 | 3,545 | 219,300 |
| 2019/03/07 | 3,570 | 3,610 | 3,570 | 3,590 | 262,400 |
| 2019/03/06 | 3,555 | 3,585 | 3,535 | 3,580 | 205,400 |
| 2019/03/05 | 3,540 | 3,595 | 3,530 | 3,585 | 146,100 |
| 2019/03/04 | 3,590 | 3,595 | 3,545 | 3,545 | 170,200 |
| 2019/03/01 | 3,575 | 3,620 | 3,570 | 3,600 | 205,300 |
| 2019/02/28 | 3,555 | 3,600 | 3,545 | 3,560 | 229,700 |
| 2019/02/27 | 3,510 | 3,570 | 3,500 | 3,555 | 201,400 |
| 2019/02/26 | 3,515 | 3,530 | 3,505 | 3,515 | 112,300 |
| 2019/02/25 | 3,475 | 3,530 | 3,465 | 3,515 | 175,300 |
| 2019/02/22 | 3,435 | 3,470 | 3,410 | 3,465 | 110,800 |
| 2019/02/21 | 3,475 | 3,480 | 3,430 | 3,450 | 155,300 |
| 2019/02/20 | 3,450 | 3,480 | 3,415 | 3,455 | 176,400 |
| 2019/02/19 | 3,435 | 3,455 | 3,395 | 3,445 | 149,800 |
| 2019/02/18 | 3,455 | 3,475 | 3,440 | 3,445 | 179,300 |
| 2019/02/15 | 3,430 | 3,455 | 3,385 | 3,390 | 161,400 |
| 2019/02/14 | 3,415 | 3,480 | 3,415 | 3,465 | 237,200 |
| 2019/02/13 | 3,450 | 3,465 | 3,365 | 3,390 | 199,100 |
| 2019/02/12 | 3,300 | 3,455 | 3,280 | 3,450 | 243,900 |
| 2019/02/08 | 3,145 | 3,310 | 3,135 | 3,300 | 263,100 |
| 2019/02/07 | 3,315 | 3,360 | 3,135 | 3,150 | 567,700 |
| 2019/02/06 | 3,130 | 3,450 | 3,040 | 3,435 | 910,700 |
| 2019/02/05 | 3,105 | 3,165 | 3,105 | 3,120 | 282,100 |
| 2019/02/04 | 3,155 | 3,185 | 3,095 | 3,105 | 179,000 |
| 2019/02/01 | 3,145 | 3,175 | 3,130 | 3,135 | 139,700 |
| 2019/01/31 | 3,180 | 3,195 | 3,145 | 3,150 | 111,000 |
| 2019/01/30 | 3,185 | 3,200 | 3,160 | 3,165 | 155,000 |
| 2019/01/29 | 3,195 | 3,225 | 3,175 | 3,185 | 177,300 |
| 2019/01/28 | 3,195 | 3,245 | 3,175 | 3,220 | 114,800 |
| 2019/01/25 | 3,150 | 3,240 | 3,135 | 3,220 | 206,900 |
| 2019/01/24 | 3,140 | 3,190 | 3,125 | 3,145 | 184,600 |
| 2019/01/23 | 3,165 | 3,185 | 3,140 | 3,140 | 141,100 |
| 2019/01/22 | 3,230 | 3,260 | 3,200 | 3,200 | 99,700 |
| 2019/01/21 | 3,180 | 3,230 | 3,165 | 3,225 | 147,900 |
| 2019/01/18 | 3,180 | 3,255 | 3,145 | 3,150 | 275,200 |
| 2019/01/17 | 3,195 | 3,230 | 3,145 | 3,165 | 155,800 |
| 2019/01/16 | 3,170 | 3,190 | 3,130 | 3,150 | 178,100 |
| 2019/01/15 | 3,170 | 3,210 | 3,145 | 3,195 | 122,500 |
| 2019/01/11 | 3,260 | 3,260 | 3,205 | 3,225 | 148,500 |
| 2019/01/10 | 3,175 | 3,260 | 3,160 | 3,245 | 197,200 |
| 2019/01/09 | 3,245 | 3,275 | 3,220 | 3,225 | 201,800 |
| 2019/01/08 | 3,245 | 3,260 | 3,180 | 3,245 | 201,900 |
| 2019/01/07 | 3,200 | 3,265 | 3,170 | 3,240 | 285,300 |
| 2019/01/04 | 3,010 | 3,075 | 2,957 | 3,075 | 189,100 |