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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,460 | 5,490 | 5,440 | 5,460 | 64,300 |
| 2021/12/29 | 5,490 | 5,560 | 5,460 | 5,500 | 89,500 |
| 2021/12/28 | 5,400 | 5,460 | 5,370 | 5,460 | 91,000 |
| 2021/12/27 | 5,400 | 5,430 | 5,320 | 5,360 | 112,300 |
| 2021/12/24 | 5,470 | 5,470 | 5,400 | 5,440 | 113,300 |
| 2021/12/23 | 5,490 | 5,510 | 5,420 | 5,450 | 87,400 |
| 2021/12/22 | 5,500 | 5,520 | 5,460 | 5,490 | 88,500 |
| 2021/12/21 | 5,510 | 5,590 | 5,480 | 5,520 | 122,300 |
| 2021/12/20 | 5,510 | 5,510 | 5,430 | 5,430 | 122,900 |
| 2021/12/17 | 5,610 | 5,610 | 5,490 | 5,510 | 137,000 |
| 2021/12/16 | 5,550 | 5,620 | 5,480 | 5,610 | 230,400 |
| 2021/12/15 | 5,510 | 5,570 | 5,480 | 5,520 | 166,800 |
| 2021/12/14 | 5,490 | 5,610 | 5,480 | 5,610 | 136,000 |
| 2021/12/13 | 5,570 | 5,600 | 5,510 | 5,520 | 99,800 |
| 2021/12/10 | 5,650 | 5,650 | 5,510 | 5,530 | 139,400 |
| 2021/12/09 | 5,750 | 5,750 | 5,630 | 5,660 | 123,000 |
| 2021/12/08 | 5,780 | 5,780 | 5,660 | 5,700 | 136,500 |
| 2021/12/07 | 5,640 | 5,710 | 5,590 | 5,700 | 148,100 |
| 2021/12/06 | 5,650 | 5,670 | 5,570 | 5,590 | 145,100 |
| 2021/12/03 | 5,480 | 5,600 | 5,420 | 5,580 | 158,300 |
| 2021/12/02 | 5,360 | 5,570 | 5,350 | 5,490 | 193,000 |
| 2021/12/01 | 5,470 | 5,530 | 5,410 | 5,430 | 182,500 |
| 2021/11/30 | 5,590 | 5,680 | 5,440 | 5,440 | 202,500 |
| 2021/11/29 | 5,580 | 5,600 | 5,520 | 5,530 | 152,700 |
| 2021/11/26 | 5,630 | 5,680 | 5,550 | 5,660 | 182,300 |
| 2021/11/25 | 5,720 | 5,790 | 5,670 | 5,670 | 120,300 |
| 2021/11/24 | 5,760 | 5,800 | 5,680 | 5,730 | 192,100 |
| 2021/11/22 | 5,780 | 5,790 | 5,710 | 5,770 | 159,100 |
| 2021/11/19 | 5,860 | 5,900 | 5,810 | 5,860 | 123,700 |
| 2021/11/18 | 5,890 | 5,960 | 5,860 | 5,900 | 141,500 |
| 2021/11/17 | 6,010 | 6,010 | 5,830 | 5,860 | 207,800 |
| 2021/11/16 | 6,040 | 6,080 | 5,920 | 6,010 | 372,400 |
| 2021/11/15 | 6,150 | 6,190 | 6,020 | 6,050 | 158,800 |
| 2021/11/12 | 6,100 | 6,240 | 6,030 | 6,070 | 337,000 |
| 2021/11/11 | 6,460 | 6,480 | 5,920 | 6,130 | 419,200 |
| 2021/11/10 | 6,450 | 6,460 | 6,360 | 6,390 | 237,100 |
| 2021/11/09 | 6,610 | 6,640 | 6,460 | 6,460 | 147,900 |
| 2021/11/08 | 6,760 | 6,760 | 6,650 | 6,660 | 58,700 |
| 2021/11/05 | 6,690 | 6,770 | 6,690 | 6,760 | 78,300 |
| 2021/11/04 | 6,870 | 6,870 | 6,710 | 6,750 | 130,900 |
| 2021/11/02 | 6,770 | 6,770 | 6,650 | 6,670 | 79,900 |
| 2021/11/01 | 6,690 | 6,770 | 6,670 | 6,770 | 84,200 |
| 2021/10/29 | 6,630 | 6,690 | 6,470 | 6,680 | 132,800 |
| 2021/10/28 | 6,740 | 6,780 | 6,690 | 6,690 | 148,600 |
| 2021/10/27 | 6,630 | 6,710 | 6,610 | 6,640 | 88,700 |
| 2021/10/26 | 6,640 | 6,640 | 6,580 | 6,600 | 88,200 |
| 2021/10/25 | 6,660 | 6,680 | 6,620 | 6,630 | 66,800 |
| 2021/10/22 | 6,640 | 6,700 | 6,620 | 6,670 | 67,000 |
| 2021/10/21 | 6,690 | 6,760 | 6,650 | 6,730 | 83,200 |
| 2021/10/20 | 6,890 | 6,890 | 6,720 | 6,750 | 79,100 |
| 2021/10/19 | 6,750 | 6,840 | 6,740 | 6,820 | 70,700 |
| 2021/10/18 | 6,830 | 6,860 | 6,710 | 6,800 | 87,300 |
| 2021/10/15 | 6,850 | 6,910 | 6,790 | 6,880 | 101,700 |
| 2021/10/14 | 6,680 | 6,800 | 6,650 | 6,780 | 174,200 |
| 2021/10/13 | 6,520 | 6,640 | 6,500 | 6,620 | 159,500 |
| 2021/10/12 | 6,600 | 6,600 | 6,460 | 6,490 | 98,700 |
| 2021/10/11 | 6,600 | 6,620 | 6,450 | 6,620 | 161,700 |
| 2021/10/08 | 6,580 | 6,630 | 6,520 | 6,620 | 161,100 |
| 2021/10/07 | 6,730 | 6,730 | 6,540 | 6,560 | 127,000 |
| 2021/10/06 | 6,570 | 6,690 | 6,520 | 6,630 | 278,000 |
| 2021/10/05 | 6,660 | 6,690 | 6,590 | 6,610 | 115,800 |
| 2021/10/04 | 6,860 | 6,860 | 6,680 | 6,730 | 75,800 |
| 2021/10/01 | 6,880 | 6,900 | 6,780 | 6,820 | 124,900 |
| 2021/09/30 | 6,970 | 7,130 | 6,970 | 7,000 | 181,500 |
| 2021/09/29 | 6,900 | 6,920 | 6,770 | 6,900 | 125,100 |
| 2021/09/28 | 6,970 | 6,970 | 6,890 | 6,960 | 174,400 |
| 2021/09/27 | 7,080 | 7,100 | 6,980 | 6,980 | 106,100 |
| 2021/09/24 | 7,030 | 7,080 | 6,980 | 7,070 | 170,200 |
| 2021/09/22 | 7,120 | 7,120 | 6,930 | 6,960 | 175,600 |
| 2021/09/21 | 7,210 | 7,230 | 7,150 | 7,160 | 96,900 |
| 2021/09/17 | 7,310 | 7,310 | 7,210 | 7,260 | 237,700 |
| 2021/09/16 | 7,370 | 7,380 | 7,270 | 7,340 | 162,900 |
| 2021/09/15 | 7,260 | 7,270 | 7,170 | 7,230 | 112,500 |
| 2021/09/14 | 7,290 | 7,370 | 7,250 | 7,340 | 137,200 |
| 2021/09/13 | 7,220 | 7,290 | 7,160 | 7,290 | 107,300 |
| 2021/09/10 | 7,080 | 7,300 | 7,080 | 7,280 | 211,900 |
| 2021/09/09 | 7,160 | 7,190 | 7,120 | 7,140 | 120,800 |
| 2021/09/08 | 7,050 | 7,080 | 7,000 | 7,070 | 194,500 |
| 2021/09/07 | 7,200 | 7,210 | 7,100 | 7,130 | 131,000 |
| 2021/09/06 | 7,120 | 7,180 | 7,070 | 7,150 | 91,800 |
| 2021/09/03 | 7,010 | 7,180 | 7,000 | 7,120 | 160,300 |
| 2021/09/02 | 7,000 | 7,110 | 6,990 | 7,070 | 103,800 |
| 2021/09/01 | 6,860 | 7,000 | 6,830 | 6,970 | 92,400 |
| 2021/08/31 | 6,980 | 7,010 | 6,890 | 6,940 | 120,300 |
| 2021/08/30 | 6,810 | 6,990 | 6,810 | 6,990 | 148,300 |
| 2021/08/27 | 6,900 | 6,960 | 6,860 | 6,880 | 140,200 |
| 2021/08/26 | 6,960 | 6,970 | 6,790 | 6,820 | 234,800 |
| 2021/08/25 | 6,980 | 7,050 | 6,860 | 6,860 | 228,000 |
| 2021/08/24 | 7,200 | 7,260 | 7,100 | 7,130 | 202,100 |
| 2021/08/23 | 7,060 | 7,170 | 7,050 | 7,130 | 199,300 |
| 2021/08/20 | 7,000 | 7,080 | 6,980 | 7,060 | 143,400 |
| 2021/08/19 | 6,890 | 6,940 | 6,830 | 6,900 | 123,500 |
| 2021/08/18 | 6,940 | 7,050 | 6,900 | 6,970 | 178,400 |
| 2021/08/17 | 6,870 | 6,950 | 6,810 | 6,920 | 126,200 |
| 2021/08/16 | 6,830 | 6,920 | 6,770 | 6,870 | 247,900 |
| 2021/08/13 | 6,580 | 6,800 | 6,510 | 6,770 | 277,300 |
| 2021/08/12 | 6,380 | 6,780 | 6,350 | 6,670 | 332,800 |
| 2021/08/11 | 6,300 | 6,330 | 6,270 | 6,320 | 116,000 |
| 2021/08/10 | 6,320 | 6,370 | 6,300 | 6,320 | 122,600 |
| 2021/08/06 | 6,510 | 6,520 | 6,300 | 6,300 | 115,700 |
| 2021/08/05 | 6,470 | 6,540 | 6,450 | 6,530 | 102,900 |
| 2021/08/04 | 6,500 | 6,540 | 6,390 | 6,430 | 299,700 |
| 2021/08/03 | 6,380 | 6,380 | 6,300 | 6,330 | 97,600 |
| 2021/08/02 | 6,240 | 6,350 | 6,230 | 6,340 | 168,100 |
| 2021/07/30 | 6,100 | 6,180 | 6,040 | 6,140 | 176,800 |
| 2021/07/29 | 6,190 | 6,200 | 6,050 | 6,060 | 118,900 |
| 2021/07/28 | 6,220 | 6,220 | 6,150 | 6,160 | 96,400 |
| 2021/07/27 | 6,220 | 6,220 | 6,130 | 6,160 | 163,400 |
| 2021/07/26 | 6,290 | 6,300 | 6,160 | 6,160 | 120,200 |
| 2021/07/21 | 6,120 | 6,210 | 6,080 | 6,190 | 176,700 |
| 2021/07/20 | 6,050 | 6,120 | 6,040 | 6,110 | 132,100 |
| 2021/07/19 | 6,000 | 6,110 | 6,000 | 6,050 | 132,900 |
| 2021/07/16 | 6,070 | 6,150 | 6,040 | 6,040 | 128,300 |
| 2021/07/15 | 6,240 | 6,310 | 6,080 | 6,100 | 157,400 |
| 2021/07/14 | 6,090 | 6,330 | 6,090 | 6,290 | 308,000 |
| 2021/07/13 | 6,110 | 6,180 | 6,090 | 6,140 | 214,000 |
| 2021/07/12 | 5,880 | 5,990 | 5,860 | 5,980 | 231,500 |
| 2021/07/09 | 5,690 | 5,750 | 5,620 | 5,730 | 193,000 |
| 2021/07/08 | 5,750 | 5,810 | 5,710 | 5,710 | 118,300 |
| 2021/07/07 | 5,680 | 5,800 | 5,670 | 5,750 | 140,400 |
| 2021/07/06 | 5,770 | 5,820 | 5,750 | 5,760 | 57,700 |
| 2021/07/05 | 5,740 | 5,840 | 5,730 | 5,780 | 108,300 |
| 2021/07/02 | 5,790 | 5,820 | 5,740 | 5,760 | 125,100 |
| 2021/07/01 | 5,790 | 5,810 | 5,700 | 5,720 | 126,500 |
| 2021/06/30 | 5,920 | 5,920 | 5,780 | 5,790 | 182,600 |
| 2021/06/29 | 5,910 | 5,930 | 5,860 | 5,880 | 92,200 |
| 2021/06/28 | 5,920 | 5,940 | 5,880 | 5,910 | 94,400 |
| 2021/06/25 | 5,880 | 5,950 | 5,860 | 5,900 | 157,200 |
| 2021/06/24 | 5,810 | 5,900 | 5,790 | 5,870 | 102,600 |
| 2021/06/23 | 5,850 | 5,900 | 5,840 | 5,870 | 126,000 |
| 2021/06/22 | 5,880 | 5,900 | 5,840 | 5,870 | 125,200 |
| 2021/06/21 | 5,750 | 5,810 | 5,720 | 5,780 | 137,500 |
| 2021/06/18 | 5,890 | 5,890 | 5,790 | 5,850 | 179,100 |
| 2021/06/17 | 5,910 | 5,950 | 5,850 | 5,870 | 129,100 |
| 2021/06/16 | 5,850 | 5,940 | 5,850 | 5,910 | 134,800 |
| 2021/06/15 | 5,840 | 5,910 | 5,780 | 5,910 | 159,500 |
| 2021/06/14 | 5,790 | 5,950 | 5,750 | 5,860 | 232,200 |
| 2021/06/11 | 5,690 | 5,780 | 5,650 | 5,730 | 184,900 |
| 2021/06/10 | 5,800 | 5,860 | 5,700 | 5,710 | 189,800 |
| 2021/06/09 | 5,710 | 5,770 | 5,700 | 5,730 | 120,400 |
| 2021/06/08 | 5,680 | 5,770 | 5,660 | 5,740 | 121,400 |
| 2021/06/07 | 5,790 | 5,790 | 5,700 | 5,720 | 111,700 |
| 2021/06/04 | 5,740 | 5,770 | 5,680 | 5,740 | 170,000 |
| 2021/06/03 | 5,620 | 5,740 | 5,580 | 5,700 | 296,100 |
| 2021/06/02 | 5,600 | 5,600 | 5,430 | 5,450 | 338,600 |
| 2021/06/01 | 5,690 | 5,700 | 5,510 | 5,590 | 199,900 |
| 2021/05/31 | 5,740 | 5,750 | 5,650 | 5,660 | 177,400 |
| 2021/05/28 | 5,730 | 5,780 | 5,690 | 5,720 | 191,200 |
| 2021/05/27 | 5,700 | 5,770 | 5,660 | 5,700 | 269,400 |
| 2021/05/26 | 5,840 | 5,840 | 5,670 | 5,710 | 230,600 |
| 2021/05/25 | 5,950 | 5,950 | 5,800 | 5,840 | 210,300 |
| 2021/05/24 | 5,930 | 5,990 | 5,820 | 5,970 | 204,000 |
| 2021/05/21 | 5,900 | 5,950 | 5,840 | 5,940 | 197,400 |
| 2021/05/20 | 6,000 | 6,020 | 5,880 | 5,970 | 201,100 |
| 2021/05/19 | 6,020 | 6,060 | 5,950 | 6,030 | 215,700 |
| 2021/05/18 | 6,200 | 6,200 | 6,080 | 6,110 | 180,400 |
| 2021/05/17 | 6,390 | 6,390 | 6,130 | 6,200 | 249,800 |
| 2021/05/14 | 6,190 | 6,440 | 6,130 | 6,430 | 351,200 |
| 2021/05/13 | 6,040 | 6,330 | 6,030 | 6,160 | 390,800 |
| 2021/05/12 | 6,310 | 6,370 | 6,050 | 6,070 | 265,100 |
| 2021/05/11 | 6,300 | 6,340 | 6,200 | 6,300 | 450,500 |
| 2021/05/10 | 6,200 | 6,330 | 6,130 | 6,280 | 429,100 |
| 2021/05/07 | 5,940 | 6,090 | 5,940 | 6,030 | 183,500 |
| 2021/05/06 | 5,970 | 6,000 | 5,880 | 5,900 | 261,500 |
| 2021/04/30 | 5,810 | 6,060 | 5,790 | 5,980 | 410,000 |
| 2021/04/28 | 5,670 | 5,700 | 5,630 | 5,640 | 92,600 |
| 2021/04/27 | 5,730 | 5,800 | 5,670 | 5,680 | 228,400 |
| 2021/04/26 | 5,920 | 5,930 | 5,720 | 5,730 | 183,800 |
| 2021/04/23 | 5,900 | 5,960 | 5,880 | 5,880 | 125,600 |
| 2021/04/22 | 5,810 | 5,980 | 5,810 | 5,940 | 157,900 |
| 2021/04/21 | 5,800 | 5,900 | 5,750 | 5,870 | 160,700 |
| 2021/04/20 | 5,760 | 5,870 | 5,710 | 5,830 | 145,600 |
| 2021/04/19 | 5,860 | 5,880 | 5,800 | 5,800 | 115,200 |
| 2021/04/16 | 5,870 | 5,900 | 5,830 | 5,860 | 103,000 |
| 2021/04/15 | 5,910 | 5,990 | 5,850 | 5,870 | 146,600 |
| 2021/04/14 | 5,890 | 5,930 | 5,840 | 5,920 | 193,800 |
| 2021/04/13 | 5,910 | 5,940 | 5,820 | 5,830 | 220,700 |
| 2021/04/12 | 5,660 | 5,870 | 5,620 | 5,830 | 223,400 |
| 2021/04/09 | 5,590 | 5,700 | 5,580 | 5,660 | 152,400 |
| 2021/04/08 | 5,690 | 5,690 | 5,600 | 5,620 | 113,500 |
| 2021/04/07 | 5,670 | 5,750 | 5,640 | 5,730 | 105,800 |
| 2021/04/06 | 5,710 | 5,730 | 5,640 | 5,660 | 116,500 |
| 2021/04/05 | 5,750 | 5,830 | 5,720 | 5,740 | 135,200 |
| 2021/04/02 | 5,680 | 5,740 | 5,650 | 5,720 | 214,300 |
| 2021/04/01 | 5,780 | 5,820 | 5,590 | 5,620 | 303,800 |
| 2021/03/31 | 5,850 | 5,990 | 5,810 | 5,820 | 319,400 |
| 2021/03/30 | 6,030 | 6,050 | 5,910 | 5,950 | 293,200 |
| 2021/03/29 | 6,220 | 6,270 | 6,050 | 6,120 | 596,700 |
| 2021/03/26 | 5,990 | 6,070 | 5,950 | 6,040 | 413,500 |
| 2021/03/25 | 5,890 | 5,930 | 5,780 | 5,880 | 289,900 |
| 2021/03/24 | 5,820 | 5,860 | 5,730 | 5,790 | 442,100 |
| 2021/03/23 | 5,670 | 5,810 | 5,620 | 5,700 | 264,400 |
| 2021/03/22 | 5,390 | 5,580 | 5,380 | 5,570 | 262,100 |
| 2021/03/19 | 5,340 | 5,420 | 5,320 | 5,400 | 180,100 |
| 2021/03/18 | 5,340 | 5,410 | 5,300 | 5,370 | 240,600 |
| 2021/03/17 | 5,470 | 5,470 | 5,290 | 5,330 | 468,600 |
| 2021/03/16 | 5,320 | 5,340 | 5,260 | 5,270 | 198,500 |
| 2021/03/15 | 5,200 | 5,310 | 5,190 | 5,310 | 251,700 |
| 2021/03/12 | 5,200 | 5,220 | 5,130 | 5,180 | 277,200 |
| 2021/03/11 | 5,070 | 5,170 | 5,030 | 5,170 | 315,100 |
| 2021/03/10 | 4,935 | 5,020 | 4,905 | 5,020 | 328,400 |
| 2021/03/09 | 4,965 | 4,970 | 4,895 | 4,955 | 222,800 |
| 2021/03/08 | 4,970 | 4,985 | 4,895 | 4,915 | 171,300 |
| 2021/03/05 | 4,860 | 4,900 | 4,800 | 4,900 | 189,900 |
| 2021/03/04 | 4,780 | 4,845 | 4,760 | 4,840 | 157,500 |
| 2021/03/03 | 4,900 | 4,900 | 4,800 | 4,830 | 160,500 |
| 2021/03/02 | 4,930 | 4,975 | 4,840 | 4,875 | 211,600 |
| 2021/03/01 | 4,885 | 4,980 | 4,885 | 4,980 | 230,600 |
| 2021/02/26 | 4,955 | 4,955 | 4,850 | 4,850 | 249,000 |
| 2021/02/25 | 4,930 | 4,995 | 4,920 | 4,985 | 260,300 |
| 2021/02/24 | 4,900 | 4,950 | 4,880 | 4,920 | 444,700 |
| 2021/02/22 | 4,820 | 4,850 | 4,795 | 4,830 | 216,900 |
| 2021/02/19 | 4,900 | 4,900 | 4,855 | 4,875 | 219,900 |
| 2021/02/18 | 4,875 | 4,945 | 4,855 | 4,875 | 237,700 |
| 2021/02/17 | 4,955 | 4,965 | 4,890 | 4,890 | 261,500 |
| 2021/02/16 | 5,010 | 5,020 | 4,960 | 4,990 | 168,800 |
| 2021/02/15 | 5,030 | 5,050 | 4,990 | 5,020 | 159,600 |
| 2021/02/12 | 5,110 | 5,130 | 5,050 | 5,050 | 181,200 |
| 2021/02/10 | 5,040 | 5,110 | 5,000 | 5,080 | 223,900 |
| 2021/02/09 | 5,120 | 5,120 | 5,030 | 5,070 | 162,300 |
| 2021/02/08 | 5,090 | 5,140 | 5,050 | 5,100 | 259,000 |
| 2021/02/05 | 5,070 | 5,090 | 5,000 | 5,010 | 199,800 |
| 2021/02/04 | 5,100 | 5,130 | 5,040 | 5,100 | 99,500 |
| 2021/02/03 | 5,030 | 5,170 | 5,030 | 5,130 | 139,200 |
| 2021/02/02 | 5,060 | 5,060 | 5,000 | 5,030 | 72,300 |
| 2021/02/01 | 5,180 | 5,180 | 5,010 | 5,030 | 149,400 |
| 2021/01/29 | 5,230 | 5,310 | 5,210 | 5,220 | 156,100 |
| 2021/01/28 | 5,240 | 5,250 | 5,190 | 5,220 | 118,100 |
| 2021/01/27 | 5,220 | 5,250 | 5,180 | 5,210 | 128,200 |
| 2021/01/26 | 5,190 | 5,220 | 5,140 | 5,200 | 145,600 |
| 2021/01/25 | 5,120 | 5,180 | 5,110 | 5,140 | 108,200 |
| 2021/01/22 | 5,150 | 5,150 | 5,070 | 5,120 | 170,300 |
| 2021/01/21 | 5,090 | 5,210 | 5,070 | 5,110 | 233,900 |
| 2021/01/20 | 5,120 | 5,120 | 5,040 | 5,040 | 124,600 |
| 2021/01/19 | 5,060 | 5,190 | 5,020 | 5,080 | 263,100 |
| 2021/01/18 | 4,895 | 5,040 | 4,870 | 5,010 | 217,600 |
| 2021/01/15 | 4,955 | 4,955 | 4,855 | 4,870 | 196,300 |
| 2021/01/14 | 5,000 | 5,030 | 4,955 | 4,980 | 181,100 |
| 2021/01/13 | 4,995 | 5,050 | 4,980 | 5,040 | 115,000 |
| 2021/01/12 | 5,100 | 5,100 | 5,000 | 5,010 | 121,100 |
| 2021/01/08 | 5,090 | 5,140 | 5,050 | 5,080 | 129,500 |
| 2021/01/07 | 5,050 | 5,100 | 5,030 | 5,100 | 110,300 |
| 2021/01/06 | 5,030 | 5,060 | 4,995 | 5,000 | 79,300 |
| 2021/01/05 | 5,040 | 5,080 | 5,000 | 5,070 | 101,100 |
| 2021/01/04 | 5,100 | 5,100 | 5,030 | 5,090 | 102,400 |