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 |
---|---|---|---|---|---|
1985/12/28 | 411 | 415 | 411 | 412 | 73,000 |
1985/12/27 | 415 | 415 | 413 | 413 | 122,000 |
1985/12/26 | 415 | 420 | 415 | 415 | 53,000 |
1985/12/25 | 413 | 416 | 413 | 413 | 81,000 |
1985/12/24 | 414 | 415 | 413 | 414 | 83,000 |
1985/12/23 | 411 | 415 | 410 | 415 | 60,000 |
1985/12/21 | 410 | 416 | 410 | 410 | 58,000 |
1985/12/20 | 410 | 416 | 410 | 410 | 205,000 |
1985/12/19 | 410 | 415 | 409 | 410 | 65,000 |
1985/12/18 | 410 | 410 | 408 | 410 | 175,000 |
1985/12/17 | 420 | 420 | 409 | 410 | 111,000 |
1985/12/16 | 411 | 418 | 410 | 415 | 307,000 |
1985/12/13 | 412 | 420 | 412 | 420 | 95,000 |
1985/12/12 | 412 | 412 | 410 | 410 | 183,000 |
1985/12/11 | 412 | 412 | 410 | 410 | 202,000 |
1985/12/10 | 410 | 415 | 409 | 412 | 329,000 |
1985/12/09 | 410 | 412 | 409 | 410 | 219,000 |
1985/12/07 | 410 | 412 | 408 | 409 | 148,000 |
1985/12/06 | 412 | 412 | 410 | 410 | 188,000 |
1985/12/05 | 414 | 414 | 411 | 412 | 150,000 |
1985/12/04 | 413 | 413 | 412 | 413 | 101,000 |
1985/12/03 | 412 | 417 | 411 | 413 | 88,000 |
1985/12/02 | 415 | 420 | 414 | 415 | 76,000 |
1985/11/30 | 412 | 419 | 411 | 413 | 60,000 |
1985/11/29 | 412 | 414 | 410 | 412 | 53,000 |
1985/11/28 | 412 | 416 | 410 | 411 | 133,000 |
1985/11/27 | 413 | 415 | 411 | 411 | 110,000 |
1985/11/26 | 416 | 416 | 411 | 416 | 108,000 |
1985/11/25 | 411 | 413 | 410 | 413 | 47,000 |
1985/11/22 | 413 | 413 | 410 | 410 | 89,000 |
1985/11/21 | 417 | 417 | 411 | 412 | 127,000 |
1985/11/20 | 416 | 417 | 415 | 417 | 169,000 |
1985/11/19 | 422 | 428 | 420 | 422 | 52,000 |
1985/11/18 | 420 | 425 | 420 | 423 | 53,000 |
1985/11/16 | 420 | 423 | 418 | 418 | 136,000 |
1985/11/15 | 423 | 424 | 419 | 421 | 262,000 |
1985/11/14 | 425 | 426 | 421 | 421 | 112,000 |
1985/11/13 | 425 | 425 | 423 | 423 | 144,000 |
1985/11/12 | 423 | 430 | 423 | 424 | 132,000 |
1985/11/11 | 433 | 433 | 423 | 423 | 547,000 |
1985/11/08 | 431 | 434 | 422 | 428 | 435,000 |
1985/11/07 | 439 | 444 | 432 | 435 | 177,000 |
1985/11/06 | 449 | 453 | 444 | 444 | 474,000 |
1985/11/05 | 447 | 449 | 444 | 444 | 149,000 |
1985/11/02 | 441 | 449 | 441 | 442 | 133,000 |
1985/11/01 | 442 | 442 | 435 | 435 | 197,000 |
1985/10/31 | 440 | 444 | 435 | 440 | 174,000 |
1985/10/30 | 440 | 444 | 435 | 435 | 113,000 |
1985/10/29 | 445 | 445 | 435 | 435 | 195,000 |
1985/10/28 | 439 | 439 | 430 | 435 | 70,000 |
1985/10/26 | 430 | 435 | 427 | 435 | 76,000 |
1985/10/25 | 437 | 444 | 434 | 435 | 154,000 |
1985/10/24 | 448 | 449 | 432 | 435 | 114,000 |
1985/10/23 | 450 | 450 | 441 | 445 | 164,000 |
1985/10/22 | 441 | 445 | 440 | 441 | 162,000 |
1985/10/21 | 448 | 448 | 441 | 445 | 99,000 |
1985/10/19 | 453 | 453 | 443 | 443 | 163,000 |
1985/10/18 | 433 | 454 | 432 | 454 | 681,000 |
1985/10/17 | 436 | 439 | 426 | 428 | 365,000 |
1985/10/16 | 439 | 439 | 430 | 431 | 119,000 |
1985/10/15 | 441 | 445 | 430 | 437 | 194,000 |
1985/10/14 | 450 | 450 | 441 | 441 | 169,000 |
1985/10/11 | 434 | 455 | 434 | 449 | 846,000 |
1985/10/09 | 433 | 435 | 426 | 429 | 350,000 |
1985/10/08 | 440 | 445 | 432 | 433 | 157,000 |
1985/10/07 | 440 | 442 | 435 | 442 | 198,000 |
1985/10/05 | 439 | 442 | 429 | 442 | 285,000 |
1985/10/04 | 422 | 443 | 422 | 439 | 484,000 |
1985/10/03 | 420 | 423 | 420 | 421 | 169,000 |
1985/10/02 | 424 | 427 | 416 | 425 | 352,000 |
1985/10/01 | 419 | 425 | 417 | 421 | 324,000 |
1985/09/30 | 425 | 425 | 418 | 419 | 170,000 |
1985/09/28 | 425 | 425 | 421 | 424 | 67,000 |
1985/09/27 | 425 | 433 | 421 | 424 | 232,000 |
1985/09/26 | 422 | 425 | 420 | 425 | 403,000 |
1985/09/25 | 430 | 430 | 421 | 421 | 400,000 |
1985/09/24 | 436 | 440 | 420 | 420 | 259,000 |
1985/09/21 | 437 | 440 | 432 | 434 | 226,000 |
1985/09/20 | 440 | 442 | 435 | 436 | 198,000 |
1985/09/19 | 432 | 449 | 432 | 441 | 474,000 |
1985/09/18 | 433 | 440 | 430 | 435 | 620,000 |
1985/09/17 | 444 | 450 | 441 | 443 | 274,000 |
1985/09/13 | 450 | 454 | 445 | 448 | 681,000 |
1985/09/12 | 452 | 457 | 450 | 450 | 422,000 |
1985/09/11 | 459 | 467 | 456 | 456 | 846,000 |
1985/09/10 | 462 | 467 | 460 | 460 | 561,000 |
1985/09/09 | 485 | 485 | 460 | 465 | 1,485,000 |
1985/09/07 | 482 | 491 | 476 | 485 | 4,314,001 |
1985/09/06 | 470 | 480 | 466 | 480 | 1,736,000 |
1985/09/05 | 481 | 484 | 471 | 475 | 2,055,000 |
1985/09/04 | 468 | 487 | 468 | 486 | 6,644,002 |
1985/09/03 | 462 | 480 | 461 | 463 | 2,404,001 |
1985/09/02 | 468 | 471 | 457 | 467 | 1,091,000 |
1985/08/31 | 463 | 472 | 455 | 472 | 1,214,000 |
1985/08/30 | 483 | 489 | 460 | 463 | 6,483,002 |
1985/08/29 | 458 | 478 | 451 | 478 | 9,172,002 |
1985/08/28 | 441 | 464 | 435 | 460 | 6,621,002 |
1985/08/27 | 427 | 443 | 425 | 441 | 1,332,000 |
1985/08/26 | 428 | 437 | 426 | 432 | 1,299,000 |
1985/08/24 | 427 | 429 | 421 | 425 | 193,000 |
1985/08/23 | 412 | 430 | 412 | 426 | 798,000 |
1985/08/22 | 404 | 417 | 404 | 417 | 220,000 |
1985/08/21 | 405 | 408 | 403 | 408 | 48,000 |
1985/08/20 | 406 | 409 | 403 | 403 | 83,000 |
1985/08/19 | 405 | 410 | 403 | 405 | 50,000 |
1985/08/17 | 405 | 410 | 402 | 410 | 59,000 |
1985/08/16 | 405 | 408 | 400 | 405 | 274,000 |
1985/08/15 | 404 | 406 | 404 | 404 | 68,000 |
1985/08/14 | 407 | 410 | 404 | 404 | 186,000 |
1985/08/13 | 408 | 410 | 406 | 410 | 45,000 |
1985/08/12 | 408 | 409 | 406 | 407 | 56,000 |
1985/08/09 | 406 | 409 | 406 | 408 | 54,000 |
1985/08/08 | 411 | 411 | 406 | 406 | 73,000 |
1985/08/07 | 412 | 415 | 411 | 411 | 94,000 |
1985/08/06 | 415 | 420 | 413 | 415 | 148,000 |
1985/08/05 | 415 | 419 | 412 | 415 | 114,000 |
1985/08/03 | 420 | 424 | 412 | 420 | 90,000 |
1985/08/02 | 421 | 425 | 414 | 425 | 225,000 |
1985/08/01 | 416 | 425 | 411 | 416 | 419,000 |
1985/07/31 | 406 | 415 | 406 | 411 | 280,000 |
1985/07/30 | 406 | 410 | 406 | 409 | 86,000 |
1985/07/29 | 410 | 410 | 406 | 406 | 210,000 |
1985/07/27 | 410 | 410 | 410 | 410 | 103,000 |
1985/07/26 | 415 | 415 | 410 | 412 | 118,000 |
1985/07/25 | 409 | 420 | 409 | 410 | 189,000 |
1985/07/24 | 410 | 412 | 406 | 409 | 84,000 |
1985/07/23 | 410 | 415 | 406 | 406 | 264,000 |
1985/07/22 | 410 | 411 | 407 | 410 | 84,000 |
1985/07/20 | 410 | 411 | 406 | 406 | 75,000 |
1985/07/19 | 412 | 415 | 410 | 410 | 90,000 |
1985/07/18 | 419 | 423 | 411 | 411 | 137,000 |
1985/07/17 | 431 | 431 | 416 | 424 | 137,000 |
1985/07/16 | 406 | 430 | 404 | 426 | 304,000 |
1985/07/15 | 408 | 415 | 402 | 404 | 252,000 |
1985/07/12 | 411 | 411 | 408 | 408 | 173,000 |
1985/07/11 | 411 | 416 | 408 | 413 | 291,000 |
1985/07/10 | 418 | 418 | 416 | 416 | 368,000 |
1985/07/09 | 420 | 425 | 418 | 418 | 178,000 |
1985/07/08 | 430 | 434 | 421 | 421 | 143,000 |
1985/07/06 | 424 | 430 | 423 | 425 | 107,000 |
1985/07/05 | 435 | 437 | 422 | 423 | 621,000 |
1985/07/04 | 440 | 442 | 426 | 432 | 1,579,000 |
1985/07/03 | 422 | 429 | 420 | 420 | 145,000 |
1985/07/02 | 429 | 430 | 422 | 422 | 177,000 |
1985/07/01 | 425 | 430 | 425 | 428 | 163,000 |
1985/06/29 | 425 | 430 | 425 | 430 | 84,000 |
1985/06/28 | 426 | 429 | 425 | 425 | 103,000 |
1985/06/27 | 431 | 433 | 425 | 430 | 285,000 |
1985/06/26 | 420 | 435 | 420 | 430 | 706,000 |
1985/06/25 | 422 | 423 | 417 | 419 | 184,000 |
1985/06/24 | 429 | 429 | 421 | 422 | 198,000 |
1985/06/22 | 417 | 425 | 417 | 425 | 169,000 |
1985/06/21 | 419 | 420 | 418 | 418 | 323,000 |
1985/06/20 | 421 | 424 | 419 | 419 | 174,000 |
1985/06/19 | 429 | 430 | 417 | 425 | 256,000 |
1985/06/18 | 433 | 433 | 426 | 426 | 243,000 |
1985/06/17 | 431 | 436 | 428 | 429 | 352,000 |
1985/06/15 | 437 | 437 | 428 | 428 | 401,000 |
1985/06/14 | 438 | 438 | 432 | 434 | 724,000 |
1985/06/13 | 443 | 446 | 433 | 433 | 2,309,001 |
1985/06/12 | 436 | 446 | 432 | 444 | 2,675,001 |
1985/06/11 | 440 | 440 | 425 | 430 | 1,450,000 |
1985/06/10 | 434 | 441 | 431 | 439 | 4,081,001 |
1985/06/07 | 425 | 435 | 422 | 429 | 3,740,001 |
1985/06/06 | 416 | 422 | 410 | 422 | 857,000 |
1985/06/05 | 400 | 417 | 400 | 413 | 980,000 |
1985/06/04 | 400 | 403 | 399 | 400 | 164,000 |
1985/06/03 | 404 | 405 | 399 | 400 | 189,000 |
1985/06/01 | 401 | 405 | 398 | 399 | 109,000 |
1985/05/31 | 408 | 408 | 400 | 405 | 170,000 |
1985/05/30 | 405 | 408 | 402 | 406 | 237,000 |
1985/05/29 | 401 | 405 | 401 | 405 | 169,000 |
1985/05/28 | 395 | 404 | 395 | 402 | 178,000 |
1985/05/27 | 398 | 398 | 394 | 396 | 91,000 |
1985/05/25 | 393 | 398 | 393 | 395 | 55,000 |
1985/05/24 | 400 | 400 | 393 | 398 | 206,000 |
1985/05/23 | 400 | 408 | 398 | 398 | 127,000 |
1985/05/22 | 390 | 395 | 389 | 395 | 145,000 |
1985/05/21 | 388 | 390 | 387 | 389 | 124,000 |
1985/05/20 | 389 | 390 | 386 | 386 | 173,000 |
1985/05/18 | 390 | 390 | 388 | 390 | 121,000 |
1985/05/17 | 389 | 394 | 388 | 390 | 129,000 |
1985/05/16 | 388 | 390 | 388 | 389 | 116,000 |
1985/05/15 | 390 | 395 | 388 | 395 | 159,000 |
1985/05/14 | 391 | 394 | 390 | 391 | 94,000 |
1985/05/13 | 395 | 395 | 391 | 394 | 60,000 |
1985/05/10 | 395 | 398 | 393 | 395 | 119,000 |
1985/05/09 | 395 | 399 | 395 | 395 | 103,000 |
1985/05/08 | 398 | 400 | 395 | 398 | 114,000 |
1985/05/07 | 395 | 400 | 395 | 398 | 74,000 |
1985/05/04 | 396 | 400 | 395 | 395 | 65,000 |
1985/05/02 | 405 | 405 | 395 | 400 | 157,000 |
1985/05/01 | 402 | 409 | 401 | 403 | 89,000 |
1985/04/30 | 405 | 410 | 401 | 401 | 162,000 |
1985/04/27 | 394 | 418 | 391 | 410 | 291,000 |
1985/04/26 | 391 | 391 | 388 | 389 | 200,000 |
1985/04/25 | 389 | 400 | 388 | 390 | 117,000 |
1985/04/24 | 393 | 393 | 388 | 388 | 88,000 |
1985/04/23 | 390 | 390 | 388 | 390 | 86,000 |
1985/04/22 | 393 | 393 | 388 | 389 | 165,000 |
1985/04/20 | 390 | 395 | 388 | 388 | 116,000 |
1985/04/19 | 395 | 397 | 388 | 388 | 162,000 |
1985/04/18 | 400 | 405 | 396 | 396 | 141,000 |
1985/04/17 | 396 | 404 | 396 | 400 | 202,000 |
1985/04/16 | 401 | 405 | 398 | 398 | 287,000 |
1985/04/15 | 403 | 409 | 403 | 403 | 262,000 |
1985/04/12 | 409 | 411 | 405 | 406 | 115,000 |
1985/04/11 | 410 | 412 | 408 | 408 | 310,000 |
1985/04/10 | 409 | 412 | 408 | 410 | 128,000 |
1985/04/09 | 412 | 412 | 408 | 408 | 130,000 |
1985/04/08 | 415 | 415 | 408 | 412 | 79,000 |
1985/04/06 | 410 | 410 | 406 | 410 | 118,000 |
1985/04/05 | 419 | 423 | 410 | 412 | 501,000 |
1985/04/04 | 407 | 422 | 407 | 419 | 1,010,000 |
1985/04/03 | 408 | 410 | 405 | 405 | 149,000 |
1985/04/02 | 412 | 412 | 403 | 403 | 255,000 |
1985/04/01 | 400 | 408 | 398 | 408 | 426,000 |
1985/03/30 | 396 | 400 | 395 | 399 | 221,000 |
1985/03/29 | 397 | 397 | 395 | 395 | 226,000 |
1985/03/28 | 392 | 399 | 392 | 395 | 576,000 |
1985/03/27 | 387 | 395 | 385 | 391 | 214,000 |
1985/03/27 | 1 -> 1.06 分割 | ||||
1985/03/26 | 410 | 414 | 409 | 410 | 809,000 |
1985/03/25 | 414 | 417 | 410 | 414 | 743,000 |
1985/03/23 | 417 | 418 | 414 | 414 | 459,000 |
1985/03/22 | 417 | 417 | 415 | 417 | 174,000 |
1985/03/20 | 415 | 421 | 415 | 416 | 200,000 |
1985/03/19 | 421 | 421 | 415 | 415 | 138,000 |
1985/03/18 | 419 | 425 | 416 | 421 | 226,000 |
1985/03/16 | 419 | 425 | 419 | 419 | 106,000 |
1985/03/15 | 420 | 421 | 419 | 420 | 137,000 |
1985/03/14 | 426 | 426 | 420 | 421 | 309,000 |
1985/03/13 | 426 | 428 | 426 | 426 | 216,000 |
1985/03/12 | 428 | 429 | 425 | 426 | 174,000 |
1985/03/11 | 430 | 433 | 428 | 428 | 537,000 |
1985/03/08 | 429 | 435 | 425 | 435 | 245,000 |
1985/03/07 | 430 | 444 | 421 | 421 | 1,057,001 |
1985/03/06 | 420 | 430 | 415 | 430 | 567,000 |
1985/03/05 | 419 | 425 | 418 | 420 | 125,000 |
1985/03/04 | 417 | 420 | 415 | 417 | 126,000 |
1985/03/02 | 414 | 420 | 414 | 417 | 102,000 |
1985/03/01 | 420 | 423 | 414 | 414 | 218,000 |
1985/02/28 | 428 | 428 | 413 | 413 | 479,000 |
1985/02/27 | 419 | 420 | 413 | 413 | 179,000 |
1985/02/26 | 420 | 420 | 415 | 419 | 125,000 |
1985/02/25 | 411 | 415 | 410 | 415 | 328,000 |
1985/02/23 | 413 | 415 | 411 | 411 | 192,000 |
1985/02/22 | 413 | 415 | 411 | 413 | 101,000 |
1985/02/21 | 417 | 418 | 413 | 415 | 116,000 |
1985/02/20 | 418 | 418 | 415 | 417 | 218,000 |
1985/02/19 | 420 | 420 | 416 | 420 | 220,000 |
1985/02/18 | 412 | 417 | 410 | 410 | 103,000 |
1985/02/16 | 415 | 420 | 411 | 411 | 57,000 |
1985/02/15 | 413 | 430 | 409 | 420 | 332,000 |
1985/02/14 | 415 | 416 | 406 | 408 | 587,000 |
1985/02/13 | 417 | 418 | 413 | 414 | 226,000 |
1985/02/12 | 420 | 421 | 416 | 418 | 172,000 |
1985/02/08 | 421 | 425 | 420 | 420 | 295,000 |
1985/02/07 | 433 | 434 | 420 | 420 | 279,000 |
1985/02/06 | 426 | 433 | 421 | 432 | 292,000 |
1985/02/05 | 435 | 435 | 421 | 421 | 391,000 |
1985/02/04 | 435 | 438 | 428 | 430 | 419,000 |
1985/02/02 | 450 | 450 | 435 | 439 | 636,000 |
1985/02/01 | 445 | 455 | 436 | 446 | 4,723,002 |
1985/01/31 | 424 | 445 | 421 | 435 | 1,932,001 |
1985/01/30 | 411 | 425 | 411 | 425 | 526,000 |
1985/01/29 | 410 | 416 | 408 | 416 | 345,000 |
1985/01/28 | 409 | 412 | 406 | 406 | 542,000 |
1985/01/26 | 410 | 414 | 409 | 410 | 386,000 |
1985/01/25 | 414 | 415 | 411 | 411 | 172,000 |
1985/01/24 | 413 | 417 | 413 | 417 | 205,000 |
1985/01/23 | 415 | 415 | 411 | 412 | 302,000 |
1985/01/22 | 415 | 417 | 412 | 415 | 257,000 |
1985/01/21 | 417 | 417 | 413 | 415 | 96,000 |
1985/01/19 | 413 | 417 | 413 | 413 | 179,000 |
1985/01/18 | 417 | 420 | 416 | 417 | 141,000 |
1985/01/17 | 421 | 421 | 415 | 417 | 235,000 |
1985/01/16 | 420 | 428 | 418 | 420 | 315,000 |
1985/01/14 | 419 | 419 | 413 | 415 | 148,000 |
1985/01/11 | 425 | 427 | 415 | 415 | 292,000 |
1985/01/10 | 413 | 430 | 413 | 420 | 472,000 |
1985/01/09 | 411 | 415 | 409 | 412 | 442,000 |
1985/01/08 | 408 | 412 | 408 | 410 | 119,000 |
1985/01/07 | 417 | 418 | 407 | 407 | 125,000 |
1985/01/05 | 411 | 420 | 406 | 412 | 88,000 |
1985/01/04 | 410 | 410 | 405 | 410 | 50,000 |