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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,100 | 5,130 | 5,020 | 5,080 | 113,900 |
| 2020/12/29 | 5,090 | 5,110 | 5,030 | 5,100 | 112,100 |
| 2020/12/28 | 5,110 | 5,170 | 5,070 | 5,100 | 98,500 |
| 2020/12/25 | 5,150 | 5,180 | 5,090 | 5,100 | 82,900 |
| 2020/12/24 | 5,080 | 5,150 | 5,030 | 5,140 | 198,500 |
| 2020/12/23 | 4,975 | 5,050 | 4,965 | 5,030 | 129,200 |
| 2020/12/22 | 4,980 | 4,990 | 4,920 | 4,930 | 81,100 |
| 2020/12/21 | 5,060 | 5,070 | 4,975 | 4,995 | 98,200 |
| 2020/12/18 | 5,060 | 5,070 | 5,010 | 5,050 | 83,700 |
| 2020/12/17 | 4,995 | 5,080 | 4,995 | 5,050 | 99,600 |
| 2020/12/16 | 4,970 | 5,030 | 4,950 | 4,995 | 107,100 |
| 2020/12/15 | 5,090 | 5,090 | 4,980 | 4,995 | 107,100 |
| 2020/12/14 | 5,000 | 5,100 | 4,990 | 5,030 | 89,600 |
| 2020/12/11 | 5,060 | 5,070 | 4,975 | 5,050 | 122,600 |
| 2020/12/10 | 5,010 | 5,080 | 5,000 | 5,060 | 132,000 |
| 2020/12/09 | 5,010 | 5,030 | 4,955 | 5,000 | 141,900 |
| 2020/12/08 | 5,020 | 5,060 | 4,975 | 4,990 | 184,600 |
| 2020/12/07 | 5,000 | 5,020 | 4,965 | 4,965 | 132,200 |
| 2020/12/04 | 4,970 | 5,010 | 4,935 | 4,955 | 119,600 |
| 2020/12/03 | 4,930 | 4,965 | 4,885 | 4,950 | 248,700 |
| 2020/12/02 | 5,040 | 5,060 | 4,940 | 4,955 | 317,500 |
| 2020/12/01 | 5,110 | 5,120 | 4,975 | 5,000 | 281,000 |
| 2020/11/30 | 5,300 | 5,340 | 4,985 | 5,070 | 562,700 |
| 2020/11/27 | 5,280 | 5,360 | 5,210 | 5,220 | 761,200 |
| 2020/11/26 | 5,300 | 5,320 | 5,220 | 5,290 | 187,000 |
| 2020/11/25 | 5,350 | 5,360 | 5,240 | 5,270 | 160,500 |
| 2020/11/24 | 5,250 | 5,340 | 5,250 | 5,290 | 221,400 |
| 2020/11/20 | 5,240 | 5,280 | 5,150 | 5,180 | 143,300 |
| 2020/11/19 | 5,120 | 5,210 | 5,070 | 5,200 | 208,400 |
| 2020/11/18 | 5,140 | 5,200 | 5,110 | 5,110 | 154,900 |
| 2020/11/17 | 5,120 | 5,130 | 4,995 | 5,070 | 226,600 |
| 2020/11/16 | 5,160 | 5,230 | 5,130 | 5,180 | 201,700 |
| 2020/11/13 | 5,070 | 5,160 | 5,060 | 5,100 | 238,800 |
| 2020/11/12 | 5,110 | 5,190 | 5,060 | 5,080 | 244,300 |
| 2020/11/11 | 4,920 | 5,070 | 4,820 | 5,070 | 463,400 |
| 2020/11/10 | 5,150 | 5,160 | 4,860 | 4,890 | 504,800 |
| 2020/11/09 | 5,360 | 5,370 | 5,260 | 5,350 | 129,300 |
| 2020/11/06 | 5,320 | 5,380 | 5,260 | 5,290 | 171,900 |
| 2020/11/05 | 5,240 | 5,280 | 5,220 | 5,270 | 123,100 |
| 2020/11/04 | 5,160 | 5,210 | 5,110 | 5,210 | 158,500 |
| 2020/11/02 | 5,060 | 5,180 | 5,060 | 5,110 | 119,100 |
| 2020/10/30 | 5,050 | 5,070 | 5,000 | 5,030 | 127,900 |
| 2020/10/29 | 5,070 | 5,160 | 5,030 | 5,080 | 125,100 |
| 2020/10/28 | 4,970 | 5,080 | 4,965 | 5,070 | 98,000 |
| 2020/10/27 | 4,980 | 4,980 | 4,915 | 4,975 | 102,800 |
| 2020/10/26 | 4,935 | 4,980 | 4,930 | 4,980 | 109,900 |
| 2020/10/23 | 4,980 | 4,985 | 4,925 | 4,945 | 106,300 |
| 2020/10/22 | 5,080 | 5,080 | 4,975 | 5,030 | 91,800 |
| 2020/10/21 | 5,100 | 5,110 | 5,030 | 5,100 | 120,700 |
| 2020/10/20 | 5,200 | 5,230 | 5,080 | 5,120 | 100,700 |
| 2020/10/19 | 5,140 | 5,200 | 5,060 | 5,180 | 212,900 |
| 2020/10/16 | 5,260 | 5,280 | 5,100 | 5,150 | 128,000 |
| 2020/10/15 | 5,320 | 5,340 | 5,220 | 5,250 | 101,200 |
| 2020/10/14 | 5,440 | 5,450 | 5,320 | 5,360 | 146,900 |
| 2020/10/13 | 5,470 | 5,470 | 5,380 | 5,420 | 86,700 |
| 2020/10/12 | 5,410 | 5,450 | 5,350 | 5,440 | 129,100 |
| 2020/10/09 | 5,430 | 5,470 | 5,350 | 5,450 | 116,100 |
| 2020/10/08 | 5,400 | 5,430 | 5,350 | 5,430 | 179,300 |
| 2020/10/07 | 5,460 | 5,480 | 5,410 | 5,430 | 150,600 |
| 2020/10/06 | 5,530 | 5,580 | 5,470 | 5,490 | 159,300 |
| 2020/10/05 | 5,470 | 5,560 | 5,460 | 5,560 | 128,600 |
| 2020/10/02 | 5,550 | 5,550 | 5,430 | 5,460 | 245,100 |
| 2020/09/30 | 5,650 | 5,680 | 5,540 | 5,540 | 194,900 |
| 2020/09/29 | 5,750 | 5,750 | 5,590 | 5,720 | 184,800 |
| 2020/09/28 | 5,630 | 5,740 | 5,620 | 5,720 | 261,200 |
| 2020/09/25 | 5,530 | 5,630 | 5,520 | 5,590 | 258,600 |
| 2020/09/24 | 5,440 | 5,530 | 5,420 | 5,490 | 282,800 |
| 2020/09/23 | 5,400 | 5,440 | 5,350 | 5,420 | 159,300 |
| 2020/09/18 | 5,340 | 5,360 | 5,290 | 5,320 | 206,300 |
| 2020/09/17 | 5,360 | 5,400 | 5,320 | 5,350 | 138,700 |
| 2020/09/16 | 5,270 | 5,390 | 5,250 | 5,350 | 133,200 |
| 2020/09/15 | 5,200 | 5,250 | 5,190 | 5,230 | 80,500 |
| 2020/09/14 | 5,200 | 5,260 | 5,170 | 5,250 | 92,200 |
| 2020/09/11 | 5,170 | 5,240 | 5,100 | 5,200 | 140,800 |
| 2020/09/10 | 5,080 | 5,150 | 5,060 | 5,120 | 103,900 |
| 2020/09/09 | 4,950 | 5,060 | 4,930 | 5,030 | 179,800 |
| 2020/09/08 | 5,030 | 5,040 | 4,955 | 5,030 | 140,000 |
| 2020/09/07 | 5,110 | 5,120 | 5,020 | 5,020 | 96,400 |
| 2020/09/04 | 5,130 | 5,180 | 5,100 | 5,120 | 110,100 |
| 2020/09/03 | 5,270 | 5,270 | 5,180 | 5,200 | 76,300 |
| 2020/09/02 | 5,170 | 5,230 | 5,150 | 5,220 | 105,100 |
| 2020/09/01 | 5,160 | 5,160 | 5,090 | 5,130 | 82,800 |
| 2020/08/31 | 5,160 | 5,210 | 5,110 | 5,150 | 122,300 |
| 2020/08/28 | 5,150 | 5,230 | 5,070 | 5,130 | 135,700 |
| 2020/08/27 | 5,180 | 5,200 | 5,140 | 5,190 | 87,600 |
| 2020/08/26 | 5,270 | 5,270 | 5,130 | 5,190 | 101,200 |
| 2020/08/25 | 5,180 | 5,280 | 5,180 | 5,250 | 204,500 |
| 2020/08/24 | 5,170 | 5,260 | 5,150 | 5,180 | 171,100 |
| 2020/08/21 | 5,190 | 5,200 | 5,060 | 5,110 | 97,800 |
| 2020/08/20 | 5,180 | 5,200 | 5,140 | 5,170 | 179,300 |
| 2020/08/19 | 5,100 | 5,140 | 5,040 | 5,100 | 202,900 |
| 2020/08/18 | 5,050 | 5,130 | 5,020 | 5,120 | 196,700 |
| 2020/08/17 | 5,060 | 5,120 | 4,990 | 4,995 | 149,200 |
| 2020/08/14 | 4,980 | 5,030 | 4,930 | 5,000 | 185,000 |
| 2020/08/13 | 4,935 | 5,080 | 4,880 | 4,980 | 457,400 |
| 2020/08/12 | 4,920 | 4,960 | 4,860 | 4,890 | 292,900 |
| 2020/08/11 | 4,915 | 4,940 | 4,840 | 4,905 | 199,900 |
| 2020/08/07 | 4,990 | 5,000 | 4,900 | 4,920 | 164,800 |
| 2020/08/06 | 4,950 | 4,975 | 4,900 | 4,940 | 124,900 |
| 2020/08/05 | 5,010 | 5,010 | 4,940 | 4,970 | 173,600 |
| 2020/08/04 | 5,000 | 5,060 | 4,995 | 5,030 | 134,700 |
| 2020/08/03 | 4,950 | 5,000 | 4,935 | 4,990 | 171,700 |
| 2020/07/31 | 4,875 | 4,965 | 4,865 | 4,920 | 291,300 |
| 2020/07/30 | 4,890 | 4,945 | 4,865 | 4,895 | 120,800 |
| 2020/07/29 | 4,885 | 4,930 | 4,865 | 4,890 | 123,100 |
| 2020/07/28 | 4,880 | 4,895 | 4,835 | 4,850 | 144,000 |
| 2020/07/27 | 4,760 | 4,835 | 4,740 | 4,835 | 169,700 |
| 2020/07/22 | 4,805 | 4,840 | 4,765 | 4,810 | 138,400 |
| 2020/07/21 | 4,870 | 4,880 | 4,765 | 4,805 | 168,000 |
| 2020/07/20 | 4,805 | 4,890 | 4,800 | 4,870 | 186,700 |
| 2020/07/17 | 4,785 | 4,810 | 4,735 | 4,795 | 147,600 |
| 2020/07/16 | 4,895 | 4,900 | 4,750 | 4,750 | 168,100 |
| 2020/07/15 | 4,830 | 4,890 | 4,770 | 4,885 | 235,100 |
| 2020/07/14 | 4,870 | 4,905 | 4,765 | 4,810 | 184,100 |
| 2020/07/13 | 4,825 | 4,945 | 4,780 | 4,915 | 280,100 |
| 2020/07/10 | 4,750 | 4,775 | 4,705 | 4,725 | 163,500 |
| 2020/07/09 | 4,760 | 4,795 | 4,745 | 4,755 | 138,200 |
| 2020/07/08 | 4,815 | 4,885 | 4,770 | 4,770 | 216,900 |
| 2020/07/07 | 4,765 | 4,810 | 4,715 | 4,785 | 203,000 |
| 2020/07/06 | 4,780 | 4,855 | 4,760 | 4,785 | 154,700 |
| 2020/07/03 | 4,685 | 4,760 | 4,645 | 4,750 | 158,200 |
| 2020/07/02 | 4,710 | 4,730 | 4,660 | 4,675 | 171,400 |
| 2020/07/01 | 4,760 | 4,760 | 4,675 | 4,680 | 197,100 |
| 2020/06/30 | 4,800 | 4,850 | 4,710 | 4,790 | 264,900 |
| 2020/06/29 | 4,630 | 4,785 | 4,625 | 4,770 | 177,600 |
| 2020/06/26 | 4,730 | 4,730 | 4,670 | 4,700 | 121,400 |
| 2020/06/25 | 4,685 | 4,720 | 4,635 | 4,685 | 258,100 |
| 2020/06/24 | 4,835 | 4,835 | 4,680 | 4,700 | 273,200 |
| 2020/06/23 | 4,900 | 4,900 | 4,805 | 4,850 | 144,800 |
| 2020/06/22 | 4,780 | 4,945 | 4,780 | 4,895 | 345,200 |
| 2020/06/19 | 4,800 | 4,800 | 4,710 | 4,750 | 258,200 |
| 2020/06/18 | 4,710 | 4,865 | 4,690 | 4,830 | 327,600 |
| 2020/06/17 | 4,660 | 4,700 | 4,630 | 4,660 | 159,500 |
| 2020/06/16 | 4,685 | 4,685 | 4,575 | 4,645 | 185,700 |
| 2020/06/15 | 4,565 | 4,735 | 4,565 | 4,630 | 395,600 |
| 2020/06/12 | 4,475 | 4,585 | 4,440 | 4,550 | 413,500 |
| 2020/06/11 | 4,500 | 4,590 | 4,490 | 4,530 | 345,900 |
| 2020/06/10 | 4,435 | 4,485 | 4,415 | 4,470 | 210,500 |
| 2020/06/09 | 4,350 | 4,440 | 4,320 | 4,435 | 190,700 |
| 2020/06/08 | 4,395 | 4,395 | 4,270 | 4,315 | 192,600 |
| 2020/06/05 | 4,450 | 4,465 | 4,355 | 4,355 | 186,400 |
| 2020/06/04 | 4,430 | 4,510 | 4,425 | 4,495 | 193,100 |
| 2020/06/03 | 4,550 | 4,550 | 4,445 | 4,470 | 196,300 |
| 2020/06/02 | 4,595 | 4,595 | 4,505 | 4,550 | 154,700 |
| 2020/06/01 | 4,540 | 4,555 | 4,475 | 4,525 | 180,700 |
| 2020/05/29 | 4,435 | 4,570 | 4,425 | 4,530 | 311,400 |
| 2020/05/28 | 4,435 | 4,435 | 4,365 | 4,405 | 195,800 |
| 2020/05/27 | 4,350 | 4,410 | 4,310 | 4,410 | 232,900 |
| 2020/05/26 | 4,400 | 4,445 | 4,355 | 4,445 | 253,100 |
| 2020/05/25 | 4,410 | 4,465 | 4,370 | 4,465 | 146,400 |
| 2020/05/22 | 4,435 | 4,450 | 4,350 | 4,350 | 152,100 |
| 2020/05/21 | 4,370 | 4,410 | 4,335 | 4,405 | 261,100 |
| 2020/05/20 | 4,450 | 4,535 | 4,420 | 4,440 | 267,100 |
| 2020/05/19 | 4,580 | 4,580 | 4,385 | 4,515 | 321,300 |
| 2020/05/18 | 4,570 | 4,665 | 4,525 | 4,600 | 375,900 |
| 2020/05/15 | 4,595 | 4,740 | 4,480 | 4,520 | 577,600 |
| 2020/05/14 | 4,335 | 4,625 | 4,240 | 4,605 | 680,500 |
| 2020/05/13 | 4,170 | 4,285 | 4,160 | 4,285 | 270,700 |
| 2020/05/12 | 4,115 | 4,210 | 4,115 | 4,185 | 272,200 |
| 2020/05/11 | 4,165 | 4,170 | 4,085 | 4,100 | 279,100 |
| 2020/05/08 | 4,185 | 4,185 | 4,125 | 4,155 | 266,200 |
| 2020/05/07 | 4,055 | 4,160 | 4,035 | 4,145 | 203,000 |
| 2020/05/01 | 4,165 | 4,175 | 4,090 | 4,115 | 325,000 |
| 2020/04/30 | 4,300 | 4,330 | 4,175 | 4,180 | 264,900 |
| 2020/04/28 | 4,225 | 4,270 | 4,180 | 4,245 | 180,500 |
| 2020/04/27 | 4,275 | 4,285 | 4,185 | 4,195 | 162,500 |
| 2020/04/24 | 4,220 | 4,250 | 4,185 | 4,220 | 171,700 |
| 2020/04/23 | 4,235 | 4,310 | 4,215 | 4,225 | 205,900 |
| 2020/04/22 | 4,290 | 4,310 | 4,200 | 4,260 | 318,400 |
| 2020/04/21 | 4,295 | 4,400 | 4,275 | 4,295 | 372,400 |
| 2020/04/20 | 4,265 | 4,320 | 4,260 | 4,300 | 200,600 |
| 2020/04/17 | 4,375 | 4,385 | 4,250 | 4,320 | 171,300 |
| 2020/04/16 | 4,280 | 4,370 | 4,250 | 4,370 | 219,900 |
| 2020/04/15 | 4,260 | 4,285 | 4,190 | 4,260 | 236,800 |
| 2020/04/14 | 4,275 | 4,350 | 4,195 | 4,225 | 314,800 |
| 2020/04/13 | 4,110 | 4,230 | 4,090 | 4,210 | 261,900 |
| 2020/04/10 | 4,055 | 4,100 | 3,995 | 4,095 | 183,200 |
| 2020/04/09 | 4,210 | 4,230 | 3,995 | 4,075 | 292,600 |
| 2020/04/08 | 4,165 | 4,195 | 4,060 | 4,140 | 248,200 |
| 2020/04/07 | 4,040 | 4,140 | 3,965 | 4,115 | 280,100 |
| 2020/04/06 | 3,950 | 4,090 | 3,850 | 4,050 | 211,400 |
| 2020/04/03 | 4,050 | 4,160 | 3,920 | 3,970 | 239,400 |
| 2020/04/02 | 4,085 | 4,185 | 4,020 | 4,055 | 182,200 |
| 2020/04/01 | 4,130 | 4,280 | 4,090 | 4,115 | 322,700 |
| 2020/03/31 | 4,235 | 4,285 | 4,105 | 4,180 | 518,000 |
| 2020/03/30 | 3,970 | 4,180 | 3,870 | 4,180 | 438,400 |
| 2020/03/27 | 3,930 | 4,035 | 3,885 | 4,035 | 500,100 |
| 2020/03/26 | 3,665 | 3,880 | 3,605 | 3,815 | 392,700 |
| 2020/03/25 | 3,635 | 3,660 | 3,510 | 3,645 | 412,400 |
| 2020/03/24 | 3,510 | 3,620 | 3,430 | 3,495 | 313,300 |
| 2020/03/23 | 3,440 | 3,520 | 3,265 | 3,440 | 519,300 |
| 2020/03/19 | 3,555 | 3,580 | 3,360 | 3,510 | 510,900 |
| 2020/03/18 | 3,600 | 3,635 | 3,450 | 3,470 | 491,400 |
| 2020/03/17 | 3,300 | 3,580 | 3,215 | 3,555 | 398,000 |
| 2020/03/16 | 3,450 | 3,535 | 3,345 | 3,350 | 286,100 |
| 2020/03/13 | 3,500 | 3,535 | 3,295 | 3,400 | 474,300 |
| 2020/03/12 | 3,725 | 3,750 | 3,585 | 3,640 | 371,800 |
| 2020/03/11 | 3,675 | 3,815 | 3,670 | 3,750 | 432,400 |
| 2020/03/10 | 3,590 | 3,720 | 3,500 | 3,680 | 443,800 |
| 2020/03/09 | 3,760 | 3,780 | 3,580 | 3,620 | 297,900 |
| 2020/03/06 | 3,845 | 3,875 | 3,790 | 3,830 | 276,400 |
| 2020/03/05 | 3,870 | 3,955 | 3,810 | 3,875 | 330,700 |
| 2020/03/04 | 3,785 | 3,835 | 3,760 | 3,805 | 200,600 |
| 2020/03/03 | 3,935 | 3,950 | 3,795 | 3,800 | 285,100 |
| 2020/03/02 | 3,760 | 3,885 | 3,750 | 3,860 | 291,200 |
| 2020/02/28 | 3,800 | 3,835 | 3,725 | 3,830 | 311,800 |
| 2020/02/27 | 3,850 | 3,900 | 3,815 | 3,885 | 401,300 |
| 2020/02/26 | 3,835 | 3,855 | 3,795 | 3,835 | 209,900 |
| 2020/02/25 | 3,940 | 3,940 | 3,845 | 3,860 | 210,100 |
| 2020/02/21 | 4,045 | 4,045 | 4,005 | 4,020 | 162,500 |
| 2020/02/20 | 4,130 | 4,140 | 4,065 | 4,070 | 115,300 |
| 2020/02/19 | 4,130 | 4,150 | 4,110 | 4,120 | 161,700 |
| 2020/02/18 | 4,175 | 4,180 | 4,125 | 4,135 | 149,400 |
| 2020/02/17 | 4,240 | 4,240 | 4,165 | 4,175 | 125,300 |
| 2020/02/14 | 4,330 | 4,355 | 4,235 | 4,255 | 177,900 |
| 2020/02/13 | 4,325 | 4,340 | 4,250 | 4,310 | 248,600 |
| 2020/02/12 | 4,530 | 4,575 | 4,365 | 4,390 | 327,900 |
| 2020/02/10 | 4,550 | 4,585 | 4,500 | 4,515 | 314,500 |
| 2020/02/07 | 4,525 | 4,605 | 4,510 | 4,530 | 437,300 |
| 2020/02/06 | 4,340 | 4,550 | 4,305 | 4,470 | 866,500 |
| 2020/02/05 | 4,200 | 4,280 | 4,200 | 4,270 | 279,000 |
| 2020/02/04 | 4,185 | 4,220 | 4,170 | 4,195 | 256,300 |
| 2020/02/03 | 4,130 | 4,240 | 4,120 | 4,190 | 238,700 |
| 2020/01/31 | 4,195 | 4,235 | 4,170 | 4,195 | 196,400 |
| 2020/01/30 | 4,165 | 4,190 | 4,145 | 4,170 | 157,900 |
| 2020/01/29 | 4,140 | 4,185 | 4,115 | 4,180 | 208,800 |
| 2020/01/28 | 4,210 | 4,210 | 4,140 | 4,175 | 254,100 |
| 2020/01/27 | 4,280 | 4,280 | 4,235 | 4,260 | 141,600 |
| 2020/01/24 | 4,325 | 4,340 | 4,295 | 4,310 | 179,900 |
| 2020/01/23 | 4,345 | 4,360 | 4,300 | 4,355 | 159,400 |
| 2020/01/22 | 4,290 | 4,365 | 4,290 | 4,360 | 168,200 |
| 2020/01/21 | 4,275 | 4,300 | 4,260 | 4,295 | 150,700 |
| 2020/01/20 | 4,285 | 4,315 | 4,280 | 4,305 | 77,200 |
| 2020/01/17 | 4,355 | 4,355 | 4,280 | 4,295 | 92,000 |
| 2020/01/16 | 4,355 | 4,360 | 4,305 | 4,335 | 115,800 |
| 2020/01/15 | 4,345 | 4,355 | 4,290 | 4,310 | 194,700 |
| 2020/01/14 | 4,370 | 4,385 | 4,295 | 4,325 | 200,600 |
| 2020/01/10 | 4,360 | 4,380 | 4,335 | 4,380 | 139,500 |
| 2020/01/09 | 4,415 | 4,415 | 4,350 | 4,380 | 93,100 |
| 2020/01/08 | 4,365 | 4,380 | 4,285 | 4,345 | 155,500 |
| 2020/01/07 | 4,340 | 4,415 | 4,330 | 4,415 | 135,700 |
| 2020/01/06 | 4,385 | 4,420 | 4,325 | 4,325 | 225,300 |