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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,706 | 2,742 | 2,706 | 2,728 | 250,000 |
| 2023/12/28 | 2,682 | 2,708 | 2,679 | 2,701 | 392,900 |
| 2023/12/27 | 2,670 | 2,684 | 2,657 | 2,683 | 221,200 |
| 2023/12/26 | 2,672 | 2,672 | 2,652 | 2,670 | 214,900 |
| 2023/12/25 | 2,685 | 2,685 | 2,662 | 2,675 | 138,700 |
| 2023/12/22 | 2,640 | 2,669 | 2,631 | 2,657 | 210,600 |
| 2023/12/21 | 2,627 | 2,645 | 2,614 | 2,624 | 260,400 |
| 2023/12/20 | 2,647 | 2,665 | 2,627 | 2,629 | 299,400 |
| 2023/12/19 | 2,614 | 2,652 | 2,614 | 2,639 | 311,300 |
| 2023/12/18 | 2,629 | 2,645 | 2,591 | 2,603 | 340,200 |
| 2023/12/15 | 2,740 | 2,741 | 2,640 | 2,649 | 680,400 |
| 2023/12/14 | 2,810 | 2,814 | 2,774 | 2,785 | 309,900 |
| 2023/12/13 | 2,835 | 2,837 | 2,781 | 2,805 | 305,500 |
| 2023/12/12 | 2,788 | 2,830 | 2,766 | 2,812 | 384,100 |
| 2023/12/11 | 2,760 | 2,803 | 2,753 | 2,801 | 311,200 |
| 2023/12/08 | 2,815 | 2,840 | 2,757 | 2,779 | 475,500 |
| 2023/12/07 | 2,790 | 2,810 | 2,755 | 2,765 | 308,300 |
| 2023/12/06 | 2,730 | 2,768 | 2,720 | 2,762 | 392,700 |
| 2023/12/05 | 2,746 | 2,779 | 2,733 | 2,734 | 284,200 |
| 2023/12/04 | 2,740 | 2,783 | 2,694 | 2,774 | 463,700 |
| 2023/12/01 | 2,788 | 2,840 | 2,756 | 2,779 | 503,800 |
| 2023/11/30 | 2,736 | 2,768 | 2,716 | 2,760 | 624,300 |
| 2023/11/29 | 2,753 | 2,753 | 2,661 | 2,686 | 413,000 |
| 2023/11/29 | 1 -> 2.00 分割 | ||||
| 2023/11/28 | 5,480 | 5,509 | 5,447 | 5,449 | 149,400 |
| 2023/11/27 | 5,520 | 5,520 | 5,435 | 5,480 | 117,700 |
| 2023/11/24 | 5,520 | 5,520 | 5,437 | 5,485 | 154,100 |
| 2023/11/22 | 5,397 | 5,475 | 5,383 | 5,460 | 184,700 |
| 2023/11/21 | 5,414 | 5,442 | 5,333 | 5,397 | 265,300 |
| 2023/11/20 | 5,446 | 5,491 | 5,423 | 5,456 | 270,900 |
| 2023/11/17 | 5,394 | 5,565 | 5,377 | 5,494 | 398,400 |
| 2023/11/16 | 5,566 | 5,566 | 5,376 | 5,378 | 355,000 |
| 2023/11/15 | 5,567 | 5,630 | 5,533 | 5,586 | 251,400 |
| 2023/11/14 | 5,627 | 5,629 | 5,531 | 5,547 | 234,400 |
| 2023/11/13 | 5,535 | 5,636 | 5,526 | 5,620 | 281,000 |
| 2023/11/10 | 5,410 | 5,512 | 5,357 | 5,493 | 508,900 |
| 2023/11/09 | 5,550 | 5,741 | 5,450 | 5,457 | 663,500 |
| 2023/11/08 | 5,591 | 5,612 | 5,520 | 5,580 | 235,000 |
| 2023/11/07 | 5,599 | 5,641 | 5,521 | 5,544 | 271,100 |
| 2023/11/06 | 5,780 | 5,831 | 5,623 | 5,640 | 261,400 |
| 2023/11/02 | 5,964 | 5,964 | 5,730 | 5,738 | 305,000 |
| 2023/11/01 | 5,932 | 5,966 | 5,862 | 5,917 | 265,500 |
| 2023/10/31 | 5,683 | 5,914 | 5,656 | 5,899 | 306,100 |
| 2023/10/30 | 5,588 | 5,730 | 5,544 | 5,679 | 351,200 |
| 2023/10/27 | 5,519 | 5,732 | 5,461 | 5,642 | 820,900 |
| 2023/10/26 | 5,804 | 5,899 | 5,770 | 5,791 | 332,100 |
| 2023/10/25 | 5,663 | 5,885 | 5,625 | 5,779 | 566,300 |
| 2023/10/24 | 5,586 | 5,587 | 5,432 | 5,563 | 245,200 |
| 2023/10/23 | 5,492 | 5,584 | 5,492 | 5,542 | 226,200 |
| 2023/10/20 | 5,415 | 5,490 | 5,397 | 5,460 | 258,100 |
| 2023/10/19 | 5,351 | 5,411 | 5,307 | 5,382 | 219,200 |
| 2023/10/18 | 5,339 | 5,377 | 5,311 | 5,365 | 180,000 |
| 2023/10/17 | 5,400 | 5,438 | 5,319 | 5,338 | 184,400 |
| 2023/10/16 | 5,502 | 5,538 | 5,371 | 5,400 | 233,100 |
| 2023/10/13 | 5,472 | 5,486 | 5,411 | 5,429 | 148,800 |
| 2023/10/12 | 5,596 | 5,596 | 5,516 | 5,519 | 171,300 |
| 2023/10/11 | 5,663 | 5,669 | 5,596 | 5,596 | 195,600 |
| 2023/10/10 | 5,606 | 5,660 | 5,604 | 5,645 | 218,300 |
| 2023/10/06 | 5,535 | 5,661 | 5,535 | 5,606 | 180,700 |
| 2023/10/05 | 5,482 | 5,548 | 5,462 | 5,541 | 177,000 |
| 2023/10/04 | 5,545 | 5,572 | 5,482 | 5,482 | 226,000 |
| 2023/10/03 | 5,605 | 5,640 | 5,565 | 5,573 | 150,500 |
| 2023/10/02 | 5,657 | 5,735 | 5,605 | 5,605 | 204,100 |
| 2023/09/29 | 5,654 | 5,655 | 5,577 | 5,627 | 217,000 |
| 2023/09/28 | 5,693 | 5,717 | 5,614 | 5,654 | 181,200 |
| 2023/09/27 | 5,680 | 5,744 | 5,620 | 5,735 | 321,200 |
| 2023/09/26 | 5,642 | 5,704 | 5,603 | 5,680 | 144,500 |
| 2023/09/25 | 5,698 | 5,698 | 5,625 | 5,648 | 222,200 |
| 2023/09/22 | 5,755 | 5,772 | 5,654 | 5,673 | 249,600 |
| 2023/09/21 | 5,749 | 5,834 | 5,734 | 5,760 | 244,700 |
| 2023/09/20 | 5,833 | 5,864 | 5,763 | 5,780 | 202,300 |
| 2023/09/19 | 5,856 | 5,916 | 5,755 | 5,861 | 238,200 |
| 2023/09/15 | 5,821 | 5,886 | 5,790 | 5,856 | 279,200 |
| 2023/09/14 | 5,810 | 5,886 | 5,786 | 5,795 | 169,000 |
| 2023/09/13 | 5,858 | 5,874 | 5,797 | 5,797 | 175,300 |
| 2023/09/12 | 5,779 | 5,862 | 5,774 | 5,859 | 242,400 |
| 2023/09/11 | 5,820 | 5,839 | 5,722 | 5,779 | 235,000 |
| 2023/09/08 | 5,892 | 5,935 | 5,800 | 5,821 | 277,700 |
| 2023/09/07 | 5,962 | 6,046 | 5,957 | 5,972 | 186,400 |
| 2023/09/06 | 5,999 | 6,019 | 5,926 | 5,939 | 125,000 |
| 2023/09/05 | 5,963 | 6,022 | 5,935 | 5,963 | 145,700 |
| 2023/09/04 | 5,986 | 6,055 | 5,963 | 6,000 | 190,200 |
| 2023/09/01 | 5,973 | 5,990 | 5,933 | 5,987 | 142,800 |
| 2023/08/31 | 6,000 | 6,014 | 5,934 | 5,962 | 196,900 |
| 2023/08/30 | 5,950 | 6,026 | 5,892 | 5,948 | 182,500 |
| 2023/08/29 | 5,955 | 5,975 | 5,907 | 5,950 | 216,800 |
| 2023/08/28 | 6,002 | 6,026 | 5,896 | 5,963 | 225,000 |
| 2023/08/25 | 5,905 | 5,968 | 5,886 | 5,956 | 281,900 |
| 2023/08/24 | 5,848 | 5,930 | 5,824 | 5,907 | 244,100 |
| 2023/08/23 | 5,814 | 5,899 | 5,802 | 5,848 | 221,800 |
| 2023/08/22 | 5,805 | 5,907 | 5,785 | 5,907 | 283,600 |
| 2023/08/21 | 5,655 | 5,809 | 5,607 | 5,776 | 197,100 |
| 2023/08/18 | 5,753 | 5,760 | 5,653 | 5,656 | 242,600 |
| 2023/08/17 | 5,800 | 5,824 | 5,707 | 5,766 | 372,700 |
| 2023/08/16 | 5,627 | 5,833 | 5,626 | 5,824 | 420,900 |
| 2023/08/15 | 5,660 | 5,660 | 5,570 | 5,635 | 290,600 |
| 2023/08/14 | 5,690 | 5,690 | 5,565 | 5,640 | 335,800 |
| 2023/08/10 | 5,580 | 5,745 | 5,509 | 5,690 | 728,600 |
| 2023/08/09 | 4,987 | 5,600 | 4,972 | 5,558 | 1,698,200 |
| 2023/08/08 | 4,863 | 5,020 | 4,863 | 5,017 | 270,700 |
| 2023/08/07 | 4,823 | 4,863 | 4,790 | 4,845 | 126,000 |
| 2023/08/04 | 4,832 | 4,857 | 4,806 | 4,833 | 125,500 |
| 2023/08/03 | 4,893 | 4,901 | 4,836 | 4,842 | 238,300 |
| 2023/08/02 | 4,867 | 4,905 | 4,853 | 4,901 | 175,700 |
| 2023/08/01 | 4,820 | 4,900 | 4,812 | 4,888 | 263,900 |
| 2023/07/31 | 4,827 | 4,829 | 4,768 | 4,797 | 220,900 |
| 2023/07/28 | 4,733 | 4,775 | 4,710 | 4,761 | 223,700 |
| 2023/07/27 | 4,703 | 4,763 | 4,698 | 4,757 | 167,100 |
| 2023/07/26 | 4,687 | 4,716 | 4,687 | 4,711 | 102,500 |
| 2023/07/25 | 4,726 | 4,740 | 4,680 | 4,697 | 135,200 |
| 2023/07/24 | 4,745 | 4,746 | 4,711 | 4,726 | 95,600 |
| 2023/07/21 | 4,687 | 4,729 | 4,666 | 4,725 | 146,800 |
| 2023/07/20 | 4,706 | 4,733 | 4,669 | 4,682 | 154,000 |
| 2023/07/19 | 4,700 | 4,709 | 4,659 | 4,681 | 152,300 |
| 2023/07/18 | 4,665 | 4,681 | 4,635 | 4,680 | 194,000 |
| 2023/07/14 | 4,643 | 4,663 | 4,590 | 4,637 | 241,300 |
| 2023/07/13 | 4,701 | 4,702 | 4,658 | 4,658 | 132,600 |
| 2023/07/12 | 4,657 | 4,694 | 4,657 | 4,670 | 169,300 |
| 2023/07/11 | 4,725 | 4,732 | 4,656 | 4,656 | 222,800 |
| 2023/07/10 | 4,759 | 4,776 | 4,725 | 4,728 | 201,700 |
| 2023/07/07 | 4,787 | 4,796 | 4,747 | 4,749 | 185,100 |
| 2023/07/06 | 4,733 | 4,779 | 4,702 | 4,776 | 258,600 |
| 2023/07/05 | 4,725 | 4,759 | 4,720 | 4,738 | 199,600 |
| 2023/07/04 | 4,791 | 4,799 | 4,738 | 4,750 | 188,900 |
| 2023/07/03 | 4,725 | 4,780 | 4,725 | 4,773 | 251,000 |
| 2023/06/30 | 4,734 | 4,748 | 4,690 | 4,718 | 203,600 |
| 2023/06/29 | 4,740 | 4,758 | 4,694 | 4,714 | 338,300 |
| 2023/06/28 | 4,748 | 4,796 | 4,738 | 4,793 | 239,900 |
| 2023/06/27 | 4,813 | 4,813 | 4,715 | 4,749 | 242,600 |
| 2023/06/26 | 4,884 | 4,934 | 4,766 | 4,803 | 306,900 |
| 2023/06/23 | 4,901 | 4,950 | 4,882 | 4,945 | 208,300 |
| 2023/06/22 | 4,975 | 4,979 | 4,918 | 4,927 | 222,500 |
| 2023/06/21 | 4,897 | 5,030 | 4,897 | 5,001 | 425,700 |
| 2023/06/20 | 4,927 | 4,935 | 4,852 | 4,869 | 268,500 |
| 2023/06/19 | 5,000 | 5,012 | 4,931 | 4,946 | 206,900 |
| 2023/06/16 | 4,980 | 4,999 | 4,941 | 4,976 | 359,200 |
| 2023/06/15 | 5,010 | 5,055 | 4,969 | 4,970 | 256,500 |
| 2023/06/14 | 5,015 | 5,060 | 5,004 | 5,023 | 229,800 |
| 2023/06/13 | 5,090 | 5,106 | 4,996 | 5,015 | 229,500 |
| 2023/06/12 | 5,045 | 5,091 | 5,037 | 5,072 | 152,100 |
| 2023/06/09 | 4,986 | 5,062 | 4,982 | 5,045 | 296,400 |
| 2023/06/08 | 5,009 | 5,038 | 4,911 | 4,940 | 254,600 |
| 2023/06/07 | 4,963 | 5,044 | 4,958 | 4,999 | 231,600 |
| 2023/06/06 | 5,020 | 5,064 | 5,006 | 5,038 | 240,300 |
| 2023/06/05 | 5,104 | 5,128 | 5,037 | 5,074 | 193,700 |
| 2023/06/02 | 5,060 | 5,100 | 5,010 | 5,030 | 135,500 |
| 2023/06/01 | 4,950 | 5,070 | 4,940 | 5,060 | 223,200 |
| 2023/05/31 | 4,955 | 4,980 | 4,900 | 4,955 | 246,000 |
| 2023/05/30 | 5,110 | 5,110 | 5,010 | 5,010 | 156,700 |
| 2023/05/29 | 5,130 | 5,170 | 5,100 | 5,100 | 157,700 |
| 2023/05/26 | 5,160 | 5,210 | 5,110 | 5,150 | 138,900 |
| 2023/05/25 | 5,210 | 5,270 | 5,160 | 5,180 | 208,100 |
| 2023/05/24 | 5,150 | 5,250 | 5,140 | 5,220 | 241,900 |
| 2023/05/23 | 5,160 | 5,190 | 5,110 | 5,130 | 165,600 |
| 2023/05/22 | 5,140 | 5,270 | 5,130 | 5,230 | 140,900 |
| 2023/05/19 | 5,200 | 5,220 | 5,140 | 5,160 | 161,600 |
| 2023/05/18 | 5,330 | 5,330 | 5,210 | 5,220 | 332,800 |
| 2023/05/17 | 5,490 | 5,500 | 5,350 | 5,360 | 328,400 |
| 2023/05/16 | 5,390 | 5,510 | 5,290 | 5,490 | 482,700 |
| 2023/05/15 | 5,180 | 5,480 | 5,150 | 5,330 | 561,200 |
| 2023/05/12 | 5,100 | 5,190 | 5,090 | 5,180 | 188,000 |
| 2023/05/11 | 5,090 | 5,150 | 5,060 | 5,070 | 100,900 |
| 2023/05/10 | 5,250 | 5,250 | 5,100 | 5,120 | 178,700 |
| 2023/05/09 | 5,170 | 5,230 | 5,160 | 5,220 | 121,000 |
| 2023/05/08 | 5,150 | 5,250 | 5,150 | 5,190 | 161,100 |
| 2023/05/02 | 5,270 | 5,270 | 5,120 | 5,170 | 155,600 |
| 2023/05/01 | 5,180 | 5,330 | 5,120 | 5,280 | 277,500 |
| 2023/04/28 | 5,110 | 5,150 | 5,070 | 5,120 | 208,800 |
| 2023/04/27 | 5,050 | 5,140 | 5,000 | 5,110 | 292,200 |
| 2023/04/26 | 4,930 | 5,080 | 4,915 | 5,030 | 337,900 |
| 2023/04/25 | 4,865 | 4,910 | 4,855 | 4,870 | 123,100 |
| 2023/04/24 | 4,860 | 4,870 | 4,830 | 4,840 | 97,400 |
| 2023/04/21 | 4,825 | 4,875 | 4,800 | 4,835 | 193,200 |
| 2023/04/20 | 4,780 | 4,815 | 4,745 | 4,810 | 146,600 |
| 2023/04/19 | 4,850 | 4,850 | 4,785 | 4,805 | 228,700 |
| 2023/04/18 | 4,730 | 4,780 | 4,710 | 4,780 | 178,300 |
| 2023/04/17 | 4,705 | 4,720 | 4,685 | 4,710 | 120,700 |
| 2023/04/14 | 4,695 | 4,735 | 4,685 | 4,715 | 138,500 |
| 2023/04/13 | 4,660 | 4,685 | 4,635 | 4,665 | 194,800 |
| 2023/04/12 | 4,630 | 4,675 | 4,620 | 4,640 | 106,000 |
| 2023/04/11 | 4,615 | 4,655 | 4,615 | 4,625 | 120,500 |
| 2023/04/10 | 4,625 | 4,650 | 4,600 | 4,615 | 161,500 |
| 2023/04/07 | 4,700 | 4,700 | 4,610 | 4,615 | 190,200 |
| 2023/04/06 | 4,670 | 4,740 | 4,660 | 4,710 | 196,400 |
| 2023/04/05 | 4,765 | 4,780 | 4,695 | 4,715 | 160,000 |
| 2023/04/04 | 4,880 | 4,880 | 4,780 | 4,810 | 200,300 |
| 2023/04/03 | 4,780 | 4,845 | 4,780 | 4,825 | 201,200 |
| 2023/03/31 | 4,835 | 4,835 | 4,715 | 4,770 | 246,100 |
| 2023/03/30 | 4,845 | 4,845 | 4,790 | 4,820 | 133,000 |
| 2023/03/29 | 4,955 | 4,970 | 4,875 | 4,940 | 191,600 |
| 2023/03/28 | 4,885 | 4,925 | 4,855 | 4,885 | 195,700 |
| 2023/03/27 | 4,945 | 5,010 | 4,925 | 4,935 | 233,100 |
| 2023/03/24 | 4,830 | 4,910 | 4,825 | 4,875 | 227,200 |
| 2023/03/23 | 4,755 | 4,820 | 4,755 | 4,805 | 90,400 |
| 2023/03/22 | 4,835 | 4,855 | 4,770 | 4,800 | 160,200 |
| 2023/03/20 | 4,855 | 4,870 | 4,775 | 4,790 | 212,000 |
| 2023/03/17 | 4,885 | 4,945 | 4,875 | 4,915 | 302,800 |
| 2023/03/16 | 4,835 | 4,880 | 4,805 | 4,870 | 168,200 |
| 2023/03/15 | 4,870 | 4,895 | 4,825 | 4,860 | 195,100 |
| 2023/03/14 | 4,745 | 4,865 | 4,740 | 4,825 | 324,900 |
| 2023/03/13 | 4,815 | 4,840 | 4,730 | 4,770 | 147,700 |
| 2023/03/10 | 4,840 | 4,855 | 4,775 | 4,815 | 257,400 |
| 2023/03/09 | 4,770 | 4,855 | 4,750 | 4,845 | 217,300 |
| 2023/03/08 | 4,610 | 4,760 | 4,605 | 4,740 | 269,900 |
| 2023/03/07 | 4,605 | 4,655 | 4,605 | 4,625 | 262,500 |
| 2023/03/06 | 4,700 | 4,725 | 4,660 | 4,675 | 162,000 |
| 2023/03/03 | 4,700 | 4,745 | 4,670 | 4,710 | 193,600 |
| 2023/03/02 | 4,600 | 4,685 | 4,575 | 4,670 | 414,700 |
| 2023/03/01 | 4,600 | 4,620 | 4,535 | 4,580 | 557,400 |
| 2023/02/28 | 4,690 | 4,710 | 4,620 | 4,620 | 487,200 |
| 2023/02/27 | 4,695 | 4,715 | 4,675 | 4,715 | 163,500 |
| 2023/02/24 | 4,730 | 4,730 | 4,670 | 4,705 | 153,300 |
| 2023/02/22 | 4,780 | 4,790 | 4,685 | 4,720 | 185,300 |
| 2023/02/21 | 4,800 | 4,845 | 4,795 | 4,805 | 114,900 |
| 2023/02/20 | 4,840 | 4,840 | 4,785 | 4,820 | 140,100 |
| 2023/02/17 | 4,700 | 4,765 | 4,690 | 4,725 | 131,900 |
| 2023/02/16 | 4,735 | 4,755 | 4,665 | 4,700 | 230,000 |
| 2023/02/15 | 4,745 | 4,800 | 4,715 | 4,760 | 212,900 |
| 2023/02/14 | 4,635 | 4,780 | 4,625 | 4,745 | 223,000 |
| 2023/02/13 | 4,795 | 4,810 | 4,640 | 4,645 | 409,500 |
| 2023/02/10 | 4,640 | 4,775 | 4,600 | 4,770 | 441,500 |
| 2023/02/09 | 4,640 | 4,670 | 4,605 | 4,630 | 185,500 |
| 2023/02/08 | 4,655 | 4,715 | 4,655 | 4,675 | 73,700 |
| 2023/02/07 | 4,680 | 4,695 | 4,655 | 4,670 | 104,300 |
| 2023/02/06 | 4,645 | 4,665 | 4,600 | 4,660 | 147,700 |
| 2023/02/03 | 4,740 | 4,740 | 4,580 | 4,635 | 290,200 |
| 2023/02/02 | 4,825 | 4,825 | 4,755 | 4,765 | 213,400 |
| 2023/02/01 | 4,805 | 4,835 | 4,765 | 4,790 | 163,800 |
| 2023/01/31 | 4,785 | 4,805 | 4,730 | 4,805 | 196,600 |
| 2023/01/30 | 4,690 | 4,755 | 4,690 | 4,740 | 132,200 |
| 2023/01/27 | 4,720 | 4,740 | 4,675 | 4,690 | 100,500 |
| 2023/01/26 | 4,760 | 4,765 | 4,715 | 4,735 | 128,100 |
| 2023/01/25 | 4,785 | 4,820 | 4,730 | 4,745 | 183,100 |
| 2023/01/24 | 4,780 | 4,800 | 4,735 | 4,795 | 191,000 |
| 2023/01/23 | 4,755 | 4,815 | 4,755 | 4,775 | 234,700 |
| 2023/01/20 | 4,775 | 4,845 | 4,770 | 4,805 | 508,800 |
| 2023/01/19 | 4,750 | 4,810 | 4,735 | 4,760 | 461,700 |
| 2023/01/18 | 4,700 | 4,765 | 4,660 | 4,685 | 529,600 |
| 2023/01/17 | 4,700 | 4,740 | 4,680 | 4,710 | 177,500 |
| 2023/01/16 | 4,730 | 4,810 | 4,695 | 4,725 | 253,200 |
| 2023/01/13 | 4,735 | 4,800 | 4,730 | 4,765 | 235,900 |
| 2023/01/12 | 4,690 | 4,820 | 4,670 | 4,805 | 195,300 |
| 2023/01/11 | 4,730 | 4,770 | 4,685 | 4,700 | 177,000 |
| 2023/01/10 | 4,775 | 4,785 | 4,725 | 4,725 | 206,000 |
| 2023/01/06 | 4,835 | 4,835 | 4,745 | 4,785 | 192,200 |
| 2023/01/05 | 4,830 | 4,845 | 4,760 | 4,845 | 177,600 |
| 2023/01/04 | 4,960 | 4,960 | 4,885 | 4,885 | 203,200 |