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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,030 | 5,050 | 4,950 | 4,995 | 203,400 |
| 2022/12/29 | 5,080 | 5,100 | 5,010 | 5,040 | 146,800 |
| 2022/12/28 | 5,100 | 5,120 | 5,070 | 5,110 | 129,700 |
| 2022/12/27 | 5,040 | 5,110 | 5,040 | 5,100 | 177,900 |
| 2022/12/26 | 5,100 | 5,110 | 4,975 | 5,040 | 232,500 |
| 2022/12/23 | 4,985 | 5,070 | 4,970 | 5,060 | 247,700 |
| 2022/12/22 | 4,945 | 4,950 | 4,870 | 4,950 | 248,400 |
| 2022/12/21 | 4,845 | 5,060 | 4,840 | 4,980 | 702,700 |
| 2022/12/20 | 4,720 | 4,820 | 4,655 | 4,800 | 409,500 |
| 2022/12/19 | 4,705 | 4,750 | 4,680 | 4,720 | 323,200 |
| 2022/12/16 | 4,655 | 4,770 | 4,635 | 4,715 | 585,400 |
| 2022/12/15 | 4,620 | 4,670 | 4,585 | 4,625 | 585,000 |
| 2022/12/14 | 4,640 | 4,680 | 4,610 | 4,640 | 627,500 |
| 2022/12/13 | 4,480 | 4,610 | 4,465 | 4,580 | 327,700 |
| 2022/12/12 | 4,460 | 4,510 | 4,430 | 4,485 | 211,800 |
| 2022/12/09 | 4,355 | 4,465 | 4,350 | 4,465 | 397,800 |
| 2022/12/08 | 4,520 | 4,525 | 4,365 | 4,410 | 316,800 |
| 2022/12/07 | 4,425 | 4,545 | 4,420 | 4,535 | 189,500 |
| 2022/12/06 | 4,370 | 4,485 | 4,360 | 4,445 | 232,800 |
| 2022/12/05 | 4,475 | 4,495 | 4,350 | 4,380 | 177,800 |
| 2022/12/02 | 4,390 | 4,475 | 4,375 | 4,465 | 214,200 |
| 2022/12/01 | 4,420 | 4,460 | 4,400 | 4,430 | 158,600 |
| 2022/11/30 | 4,480 | 4,540 | 4,440 | 4,445 | 253,200 |
| 2022/11/29 | 4,565 | 4,565 | 4,460 | 4,475 | 154,100 |
| 2022/11/28 | 4,555 | 4,565 | 4,495 | 4,560 | 204,800 |
| 2022/11/25 | 4,530 | 4,555 | 4,505 | 4,555 | 129,000 |
| 2022/11/24 | 4,495 | 4,520 | 4,460 | 4,515 | 224,900 |
| 2022/11/22 | 4,415 | 4,485 | 4,415 | 4,480 | 223,500 |
| 2022/11/21 | 4,440 | 4,445 | 4,395 | 4,420 | 166,600 |
| 2022/11/18 | 4,375 | 4,440 | 4,360 | 4,430 | 207,600 |
| 2022/11/17 | 4,345 | 4,375 | 4,305 | 4,365 | 139,100 |
| 2022/11/16 | 4,345 | 4,385 | 4,320 | 4,345 | 248,900 |
| 2022/11/15 | 4,385 | 4,435 | 4,335 | 4,365 | 274,200 |
| 2022/11/14 | 4,360 | 4,440 | 4,325 | 4,430 | 329,500 |
| 2022/11/11 | 4,390 | 4,495 | 4,350 | 4,420 | 510,100 |
| 2022/11/10 | 4,185 | 4,425 | 4,150 | 4,415 | 926,900 |
| 2022/11/09 | 4,145 | 4,220 | 4,135 | 4,220 | 182,000 |
| 2022/11/08 | 4,125 | 4,140 | 4,080 | 4,120 | 205,600 |
| 2022/11/07 | 4,165 | 4,180 | 4,120 | 4,150 | 170,200 |
| 2022/11/04 | 4,255 | 4,270 | 4,155 | 4,155 | 192,100 |
| 2022/11/02 | 4,225 | 4,275 | 4,205 | 4,270 | 150,200 |
| 2022/11/01 | 4,240 | 4,260 | 4,210 | 4,230 | 158,200 |
| 2022/10/31 | 4,205 | 4,235 | 4,190 | 4,220 | 161,700 |
| 2022/10/28 | 4,180 | 4,215 | 4,155 | 4,170 | 320,700 |
| 2022/10/27 | 4,250 | 4,260 | 4,180 | 4,215 | 179,500 |
| 2022/10/26 | 4,250 | 4,310 | 4,230 | 4,280 | 205,700 |
| 2022/10/25 | 4,255 | 4,255 | 4,180 | 4,240 | 153,300 |
| 2022/10/24 | 4,270 | 4,280 | 4,235 | 4,240 | 168,600 |
| 2022/10/21 | 4,235 | 4,265 | 4,220 | 4,245 | 168,400 |
| 2022/10/20 | 4,165 | 4,265 | 4,165 | 4,205 | 225,000 |
| 2022/10/19 | 4,170 | 4,205 | 4,150 | 4,200 | 153,100 |
| 2022/10/18 | 4,235 | 4,255 | 4,160 | 4,180 | 148,500 |
| 2022/10/17 | 4,205 | 4,215 | 4,165 | 4,195 | 137,000 |
| 2022/10/14 | 4,200 | 4,245 | 4,160 | 4,210 | 229,900 |
| 2022/10/13 | 4,165 | 4,165 | 4,115 | 4,130 | 156,300 |
| 2022/10/12 | 4,190 | 4,210 | 4,155 | 4,160 | 146,600 |
| 2022/10/11 | 4,170 | 4,195 | 4,155 | 4,180 | 172,900 |
| 2022/10/07 | 4,195 | 4,215 | 4,175 | 4,185 | 151,900 |
| 2022/10/06 | 4,245 | 4,300 | 4,225 | 4,225 | 240,200 |
| 2022/10/05 | 4,255 | 4,280 | 4,200 | 4,255 | 299,300 |
| 2022/10/04 | 4,115 | 4,260 | 4,110 | 4,225 | 416,700 |
| 2022/10/03 | 4,225 | 4,230 | 4,095 | 4,130 | 232,200 |
| 2022/09/30 | 4,265 | 4,295 | 4,225 | 4,255 | 245,400 |
| 2022/09/29 | 4,225 | 4,255 | 4,175 | 4,230 | 358,300 |
| 2022/09/28 | 4,195 | 4,290 | 4,170 | 4,275 | 480,200 |
| 2022/09/27 | 4,130 | 4,210 | 4,130 | 4,195 | 298,800 |
| 2022/09/26 | 4,115 | 4,175 | 4,095 | 4,145 | 221,700 |
| 2022/09/22 | 4,170 | 4,170 | 4,090 | 4,125 | 211,700 |
| 2022/09/21 | 4,120 | 4,200 | 4,095 | 4,150 | 344,900 |
| 2022/09/20 | 4,080 | 4,140 | 4,075 | 4,120 | 271,500 |
| 2022/09/16 | 4,030 | 4,065 | 4,010 | 4,025 | 385,500 |
| 2022/09/15 | 4,055 | 4,060 | 4,020 | 4,050 | 209,700 |
| 2022/09/14 | 4,085 | 4,095 | 4,040 | 4,075 | 272,900 |
| 2022/09/13 | 4,080 | 4,130 | 4,065 | 4,115 | 230,300 |
| 2022/09/12 | 4,065 | 4,090 | 4,055 | 4,085 | 197,800 |
| 2022/09/09 | 4,035 | 4,085 | 4,030 | 4,065 | 311,000 |
| 2022/09/08 | 4,010 | 4,080 | 4,000 | 4,080 | 266,000 |
| 2022/09/07 | 4,030 | 4,030 | 3,965 | 3,980 | 340,400 |
| 2022/09/06 | 4,080 | 4,085 | 4,005 | 4,020 | 358,000 |
| 2022/09/05 | 4,130 | 4,130 | 4,065 | 4,100 | 300,400 |
| 2022/09/02 | 4,275 | 4,275 | 4,175 | 4,180 | 289,700 |
| 2022/09/01 | 4,275 | 4,310 | 4,230 | 4,235 | 257,500 |
| 2022/08/31 | 4,285 | 4,295 | 4,225 | 4,265 | 425,400 |
| 2022/08/30 | 4,280 | 4,310 | 4,280 | 4,300 | 240,300 |
| 2022/08/29 | 4,300 | 4,330 | 4,275 | 4,330 | 235,700 |
| 2022/08/26 | 4,385 | 4,390 | 4,340 | 4,345 | 316,800 |
| 2022/08/25 | 4,435 | 4,445 | 4,390 | 4,405 | 220,600 |
| 2022/08/24 | 4,425 | 4,460 | 4,370 | 4,435 | 311,700 |
| 2022/08/23 | 4,440 | 4,480 | 4,400 | 4,425 | 284,100 |
| 2022/08/22 | 4,360 | 4,445 | 4,340 | 4,445 | 385,800 |
| 2022/08/19 | 4,305 | 4,360 | 4,305 | 4,350 | 421,200 |
| 2022/08/18 | 4,385 | 4,395 | 4,350 | 4,360 | 296,600 |
| 2022/08/17 | 4,350 | 4,385 | 4,325 | 4,385 | 450,200 |
| 2022/08/16 | 4,430 | 4,435 | 4,360 | 4,395 | 312,200 |
| 2022/08/15 | 4,300 | 4,420 | 4,270 | 4,390 | 492,600 |
| 2022/08/12 | 4,325 | 4,335 | 4,260 | 4,295 | 673,300 |
| 2022/08/10 | 4,370 | 4,370 | 4,215 | 4,310 | 871,600 |
| 2022/08/09 | 4,790 | 4,830 | 4,510 | 4,530 | 611,700 |
| 2022/08/08 | 4,770 | 4,795 | 4,740 | 4,790 | 167,400 |
| 2022/08/05 | 4,755 | 4,780 | 4,735 | 4,775 | 116,300 |
| 2022/08/04 | 4,840 | 4,840 | 4,710 | 4,725 | 219,500 |
| 2022/08/03 | 4,870 | 4,870 | 4,810 | 4,835 | 201,200 |
| 2022/08/02 | 4,955 | 4,955 | 4,870 | 4,885 | 142,000 |
| 2022/08/01 | 4,915 | 4,945 | 4,885 | 4,945 | 264,400 |
| 2022/07/29 | 4,990 | 4,995 | 4,890 | 4,900 | 219,500 |
| 2022/07/28 | 5,010 | 5,020 | 4,965 | 5,010 | 161,100 |
| 2022/07/27 | 5,090 | 5,090 | 5,030 | 5,040 | 165,500 |
| 2022/07/26 | 5,120 | 5,140 | 5,060 | 5,070 | 137,700 |
| 2022/07/25 | 5,070 | 5,150 | 5,070 | 5,120 | 108,600 |
| 2022/07/22 | 5,100 | 5,110 | 5,020 | 5,060 | 131,900 |
| 2022/07/21 | 4,940 | 5,050 | 4,935 | 5,050 | 182,500 |
| 2022/07/20 | 5,010 | 5,060 | 4,970 | 5,040 | 180,100 |
| 2022/07/19 | 5,030 | 5,030 | 4,915 | 4,970 | 178,100 |
| 2022/07/15 | 5,130 | 5,180 | 4,995 | 5,080 | 212,700 |
| 2022/07/14 | 5,080 | 5,130 | 5,080 | 5,090 | 103,800 |
| 2022/07/13 | 5,120 | 5,130 | 5,080 | 5,080 | 111,800 |
| 2022/07/12 | 5,160 | 5,170 | 5,080 | 5,100 | 114,200 |
| 2022/07/11 | 5,120 | 5,150 | 5,080 | 5,140 | 133,600 |
| 2022/07/08 | 5,140 | 5,160 | 5,050 | 5,120 | 199,200 |
| 2022/07/07 | 5,080 | 5,200 | 5,080 | 5,160 | 246,600 |
| 2022/07/06 | 5,040 | 5,110 | 5,030 | 5,080 | 335,400 |
| 2022/07/05 | 4,925 | 5,100 | 4,895 | 5,050 | 493,000 |
| 2022/07/04 | 4,860 | 4,920 | 4,830 | 4,905 | 370,600 |
| 2022/07/01 | 4,850 | 4,900 | 4,805 | 4,850 | 354,300 |
| 2022/06/30 | 4,890 | 4,920 | 4,845 | 4,860 | 252,000 |
| 2022/06/29 | 4,825 | 4,885 | 4,785 | 4,835 | 237,900 |
| 2022/06/28 | 4,755 | 4,865 | 4,735 | 4,865 | 259,500 |
| 2022/06/27 | 4,815 | 4,830 | 4,720 | 4,745 | 239,900 |
| 2022/06/24 | 4,695 | 4,755 | 4,635 | 4,745 | 283,900 |
| 2022/06/23 | 4,595 | 4,670 | 4,575 | 4,630 | 232,700 |
| 2022/06/22 | 4,490 | 4,565 | 4,470 | 4,540 | 275,200 |
| 2022/06/21 | 4,490 | 4,490 | 4,370 | 4,400 | 241,800 |
| 2022/06/20 | 4,560 | 4,570 | 4,440 | 4,445 | 249,900 |
| 2022/06/17 | 4,415 | 4,550 | 4,405 | 4,550 | 498,500 |
| 2022/06/16 | 4,365 | 4,480 | 4,355 | 4,440 | 269,000 |
| 2022/06/15 | 4,425 | 4,445 | 4,325 | 4,335 | 317,800 |
| 2022/06/14 | 4,425 | 4,480 | 4,380 | 4,405 | 377,200 |
| 2022/06/13 | 4,410 | 4,475 | 4,405 | 4,425 | 291,400 |
| 2022/06/10 | 4,455 | 4,475 | 4,400 | 4,415 | 259,200 |
| 2022/06/09 | 4,565 | 4,625 | 4,520 | 4,525 | 260,500 |
| 2022/06/08 | 4,585 | 4,655 | 4,560 | 4,565 | 298,700 |
| 2022/06/07 | 4,595 | 4,615 | 4,530 | 4,535 | 361,800 |
| 2022/06/06 | 4,645 | 4,695 | 4,635 | 4,645 | 187,800 |
| 2022/06/03 | 4,700 | 4,755 | 4,645 | 4,660 | 235,700 |
| 2022/06/02 | 4,735 | 4,735 | 4,610 | 4,630 | 237,500 |
| 2022/06/01 | 4,615 | 4,775 | 4,610 | 4,740 | 301,900 |
| 2022/05/31 | 4,690 | 4,700 | 4,595 | 4,625 | 333,100 |
| 2022/05/30 | 4,615 | 4,710 | 4,595 | 4,660 | 366,100 |
| 2022/05/27 | 4,720 | 4,720 | 4,555 | 4,605 | 238,400 |
| 2022/05/26 | 4,805 | 4,830 | 4,700 | 4,710 | 245,000 |
| 2022/05/25 | 4,880 | 4,935 | 4,830 | 4,860 | 247,100 |
| 2022/05/24 | 4,830 | 4,845 | 4,770 | 4,815 | 254,700 |
| 2022/05/23 | 4,775 | 4,910 | 4,765 | 4,855 | 252,800 |
| 2022/05/20 | 4,700 | 4,770 | 4,655 | 4,745 | 271,700 |
| 2022/05/19 | 4,645 | 4,765 | 4,610 | 4,745 | 425,100 |
| 2022/05/18 | 4,675 | 4,885 | 4,640 | 4,685 | 809,200 |
| 2022/05/17 | 4,295 | 4,540 | 4,235 | 4,415 | 652,900 |
| 2022/05/16 | 4,555 | 4,570 | 4,280 | 4,290 | 946,600 |
| 2022/05/13 | 4,915 | 4,990 | 4,415 | 4,555 | 709,100 |
| 2022/05/12 | 4,950 | 5,030 | 4,935 | 4,985 | 179,700 |
| 2022/05/11 | 5,020 | 5,070 | 4,995 | 5,020 | 150,000 |
| 2022/05/10 | 4,950 | 5,010 | 4,915 | 4,985 | 241,900 |
| 2022/05/09 | 5,030 | 5,070 | 4,995 | 5,010 | 216,300 |
| 2022/05/06 | 5,110 | 5,160 | 5,090 | 5,130 | 244,600 |
| 2022/05/02 | 5,130 | 5,190 | 5,120 | 5,160 | 157,100 |
| 2022/04/28 | 5,100 | 5,270 | 5,100 | 5,250 | 155,600 |
| 2022/04/27 | 5,180 | 5,190 | 5,060 | 5,070 | 222,500 |
| 2022/04/26 | 5,140 | 5,240 | 5,140 | 5,180 | 173,000 |
| 2022/04/25 | 5,080 | 5,150 | 5,050 | 5,130 | 149,800 |
| 2022/04/22 | 4,910 | 5,130 | 4,885 | 5,100 | 365,200 |
| 2022/04/21 | 5,020 | 5,120 | 4,995 | 5,010 | 244,600 |
| 2022/04/20 | 4,900 | 5,080 | 4,855 | 5,050 | 292,100 |
| 2022/04/19 | 5,040 | 5,070 | 4,925 | 4,930 | 304,000 |
| 2022/04/18 | 5,080 | 5,080 | 4,900 | 4,975 | 280,200 |
| 2022/04/15 | 5,170 | 5,180 | 5,100 | 5,110 | 92,500 |
| 2022/04/14 | 5,110 | 5,170 | 5,100 | 5,160 | 83,200 |
| 2022/04/13 | 5,180 | 5,230 | 5,130 | 5,170 | 126,300 |
| 2022/04/12 | 5,280 | 5,320 | 5,170 | 5,170 | 103,500 |
| 2022/04/11 | 5,300 | 5,360 | 5,270 | 5,290 | 133,100 |
| 2022/04/08 | 5,300 | 5,330 | 5,250 | 5,320 | 131,700 |
| 2022/04/07 | 5,260 | 5,260 | 5,190 | 5,240 | 144,800 |
| 2022/04/06 | 5,340 | 5,370 | 5,240 | 5,250 | 201,400 |
| 2022/04/05 | 5,410 | 5,430 | 5,350 | 5,410 | 155,900 |
| 2022/04/04 | 5,350 | 5,400 | 5,300 | 5,380 | 158,000 |
| 2022/04/01 | 5,200 | 5,280 | 5,120 | 5,260 | 200,300 |
| 2022/03/31 | 5,240 | 5,290 | 5,230 | 5,230 | 160,700 |
| 2022/03/30 | 5,350 | 5,370 | 5,240 | 5,290 | 211,600 |
| 2022/03/29 | 5,450 | 5,450 | 5,360 | 5,440 | 168,400 |
| 2022/03/28 | 5,450 | 5,490 | 5,430 | 5,440 | 83,000 |
| 2022/03/25 | 5,550 | 5,560 | 5,420 | 5,470 | 107,600 |
| 2022/03/24 | 5,430 | 5,500 | 5,400 | 5,480 | 130,300 |
| 2022/03/23 | 5,350 | 5,580 | 5,320 | 5,500 | 208,800 |
| 2022/03/22 | 5,390 | 5,450 | 5,280 | 5,290 | 230,000 |
| 2022/03/18 | 5,430 | 5,460 | 5,370 | 5,390 | 205,300 |
| 2022/03/17 | 5,540 | 5,540 | 5,370 | 5,450 | 146,700 |
| 2022/03/16 | 5,550 | 5,560 | 5,470 | 5,480 | 121,100 |
| 2022/03/15 | 5,240 | 5,520 | 5,240 | 5,500 | 201,700 |
| 2022/03/14 | 5,380 | 5,410 | 5,230 | 5,280 | 274,200 |
| 2022/03/11 | 5,390 | 5,500 | 5,370 | 5,450 | 201,200 |
| 2022/03/10 | 5,490 | 5,540 | 5,440 | 5,460 | 167,700 |
| 2022/03/09 | 5,470 | 5,500 | 5,390 | 5,440 | 148,900 |
| 2022/03/08 | 5,480 | 5,620 | 5,450 | 5,460 | 188,100 |
| 2022/03/07 | 5,540 | 5,570 | 5,480 | 5,540 | 153,900 |
| 2022/03/04 | 5,730 | 5,730 | 5,590 | 5,610 | 209,900 |
| 2022/03/03 | 5,770 | 5,860 | 5,770 | 5,810 | 123,900 |
| 2022/03/02 | 5,930 | 5,940 | 5,750 | 5,760 | 153,300 |
| 2022/03/01 | 5,800 | 5,910 | 5,760 | 5,860 | 233,700 |
| 2022/02/28 | 5,550 | 5,770 | 5,540 | 5,760 | 220,000 |
| 2022/02/25 | 5,670 | 5,700 | 5,560 | 5,600 | 128,200 |
| 2022/02/24 | 5,660 | 5,680 | 5,550 | 5,680 | 128,300 |
| 2022/02/22 | 5,560 | 5,710 | 5,540 | 5,680 | 135,800 |
| 2022/02/21 | 5,550 | 5,620 | 5,550 | 5,610 | 77,300 |
| 2022/02/18 | 5,570 | 5,670 | 5,570 | 5,620 | 99,300 |
| 2022/02/17 | 5,730 | 5,730 | 5,590 | 5,650 | 123,800 |
| 2022/02/16 | 5,700 | 5,750 | 5,660 | 5,730 | 150,800 |
| 2022/02/15 | 5,640 | 5,700 | 5,610 | 5,700 | 126,100 |
| 2022/02/14 | 5,700 | 5,720 | 5,570 | 5,660 | 137,600 |
| 2022/02/10 | 5,500 | 5,710 | 5,470 | 5,680 | 349,600 |
| 2022/02/09 | 5,560 | 5,560 | 5,270 | 5,460 | 377,700 |
| 2022/02/08 | 5,460 | 5,540 | 5,460 | 5,490 | 86,500 |
| 2022/02/07 | 5,420 | 5,500 | 5,420 | 5,460 | 116,100 |
| 2022/02/04 | 5,550 | 5,640 | 5,510 | 5,540 | 121,400 |
| 2022/02/03 | 5,500 | 5,570 | 5,480 | 5,550 | 129,500 |
| 2022/02/02 | 5,440 | 5,490 | 5,420 | 5,470 | 245,600 |
| 2022/02/01 | 5,540 | 5,590 | 5,510 | 5,540 | 132,600 |
| 2022/01/31 | 5,690 | 5,690 | 5,480 | 5,540 | 167,600 |
| 2022/01/28 | 5,620 | 5,750 | 5,620 | 5,690 | 116,700 |
| 2022/01/27 | 5,640 | 5,680 | 5,570 | 5,620 | 218,500 |
| 2022/01/26 | 5,670 | 5,700 | 5,620 | 5,660 | 201,900 |
| 2022/01/25 | 5,560 | 5,650 | 5,480 | 5,630 | 189,000 |
| 2022/01/24 | 5,490 | 5,580 | 5,450 | 5,570 | 170,000 |
| 2022/01/21 | 5,300 | 5,430 | 5,280 | 5,410 | 106,300 |
| 2022/01/20 | 5,310 | 5,460 | 5,310 | 5,390 | 221,700 |
| 2022/01/19 | 5,310 | 5,310 | 5,210 | 5,220 | 183,500 |
| 2022/01/18 | 5,450 | 5,450 | 5,330 | 5,340 | 120,100 |
| 2022/01/17 | 5,550 | 5,570 | 5,420 | 5,440 | 161,200 |
| 2022/01/14 | 5,450 | 5,510 | 5,390 | 5,480 | 240,400 |
| 2022/01/13 | 5,500 | 5,500 | 5,390 | 5,390 | 101,600 |
| 2022/01/12 | 5,530 | 5,560 | 5,490 | 5,540 | 87,100 |
| 2022/01/11 | 5,560 | 5,570 | 5,440 | 5,470 | 126,800 |
| 2022/01/07 | 5,510 | 5,550 | 5,480 | 5,520 | 90,400 |
| 2022/01/06 | 5,520 | 5,550 | 5,470 | 5,490 | 130,300 |
| 2022/01/05 | 5,470 | 5,550 | 5,450 | 5,540 | 142,200 |
| 2022/01/04 | 5,360 | 5,490 | 5,360 | 5,470 | 95,700 |