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 |
---|---|---|---|---|---|
1988/12/28 | 807 | 809 | 795 | 805 | 160,000 |
1988/12/27 | 790 | 810 | 789 | 800 | 296,000 |
1988/12/26 | 793 | 793 | 780 | 781 | 91,000 |
1988/12/24 | 785 | 794 | 775 | 775 | 217,000 |
1988/12/23 | 801 | 809 | 785 | 790 | 488,000 |
1988/12/22 | 810 | 810 | 799 | 799 | 206,000 |
1988/12/21 | 810 | 810 | 795 | 810 | 302,000 |
1988/12/20 | 791 | 810 | 790 | 810 | 175,000 |
1988/12/19 | 805 | 805 | 786 | 790 | 185,000 |
1988/12/16 | 800 | 810 | 795 | 795 | 519,000 |
1988/12/15 | 811 | 811 | 802 | 810 | 210,000 |
1988/12/14 | 808 | 819 | 801 | 801 | 380,000 |
1988/12/13 | 811 | 819 | 808 | 808 | 263,000 |
1988/12/12 | 820 | 825 | 810 | 819 | 293,000 |
1988/12/09 | 816 | 823 | 809 | 820 | 345,000 |
1988/12/08 | 821 | 825 | 805 | 809 | 346,000 |
1988/12/07 | 830 | 830 | 812 | 818 | 508,000 |
1988/12/06 | 830 | 835 | 823 | 830 | 474,000 |
1988/12/05 | 835 | 840 | 821 | 829 | 290,000 |
1988/12/03 | 860 | 860 | 825 | 843 | 1,049,000 |
1988/12/02 | 810 | 871 | 809 | 850 | 3,414,000 |
1988/12/01 | 785 | 800 | 775 | 794 | 548,000 |
1988/11/30 | 775 | 776 | 772 | 774 | 276,000 |
1988/11/29 | 775 | 775 | 770 | 770 | 194,000 |
1988/11/28 | 775 | 775 | 765 | 770 | 215,000 |
1988/11/26 | 765 | 767 | 759 | 765 | 150,000 |
1988/11/25 | 765 | 765 | 758 | 758 | 348,000 |
1988/11/24 | 760 | 765 | 758 | 764 | 336,000 |
1988/11/22 | 764 | 768 | 761 | 765 | 156,000 |
1988/11/21 | 760 | 779 | 760 | 770 | 204,000 |
1988/11/18 | 770 | 778 | 761 | 767 | 184,000 |
1988/11/17 | 784 | 784 | 773 | 776 | 179,000 |
1988/11/16 | 768 | 784 | 766 | 784 | 336,000 |
1988/11/15 | 760 | 770 | 760 | 768 | 374,000 |
1988/11/14 | 750 | 750 | 740 | 750 | 108,000 |
1988/11/11 | 737 | 751 | 736 | 742 | 204,000 |
1988/11/10 | 748 | 750 | 736 | 736 | 288,000 |
1988/11/09 | 740 | 741 | 738 | 738 | 378,000 |
1988/11/08 | 742 | 743 | 740 | 741 | 97,000 |
1988/11/07 | 744 | 745 | 741 | 742 | 270,000 |
1988/11/05 | 748 | 754 | 745 | 745 | 86,000 |
1988/11/04 | 748 | 755 | 748 | 755 | 231,000 |
1988/11/02 | 755 | 756 | 747 | 747 | 489,000 |
1988/11/01 | 751 | 761 | 751 | 755 | 342,000 |
1988/10/31 | 736 | 745 | 736 | 745 | 205,000 |
1988/10/29 | 735 | 735 | 720 | 723 | 157,000 |
1988/10/28 | 731 | 734 | 720 | 728 | 422,000 |
1988/10/27 | 741 | 745 | 731 | 735 | 280,000 |
1988/10/26 | 740 | 748 | 735 | 740 | 248,000 |
1988/10/25 | 737 | 740 | 736 | 736 | 133,000 |
1988/10/24 | 737 | 740 | 736 | 736 | 31,000 |
1988/10/22 | 738 | 745 | 735 | 735 | 65,000 |
1988/10/21 | 742 | 750 | 737 | 748 | 76,000 |
1988/10/20 | 740 | 746 | 736 | 736 | 139,000 |
1988/10/19 | 740 | 749 | 740 | 745 | 55,000 |
1988/10/18 | 750 | 750 | 740 | 750 | 157,000 |
1988/10/17 | 745 | 745 | 730 | 735 | 121,000 |
1988/10/14 | 752 | 755 | 745 | 745 | 179,000 |
1988/10/13 | 765 | 769 | 750 | 750 | 135,000 |
1988/10/12 | 770 | 770 | 760 | 765 | 92,000 |
1988/10/11 | 770 | 770 | 760 | 760 | 127,000 |
1988/10/07 | 770 | 770 | 755 | 760 | 128,000 |
1988/10/06 | 759 | 760 | 755 | 755 | 122,000 |
1988/10/05 | 770 | 775 | 757 | 757 | 266,000 |
1988/10/04 | 774 | 774 | 768 | 768 | 167,000 |
1988/10/03 | 795 | 795 | 785 | 794 | 103,000 |
1988/10/01 | 771 | 780 | 765 | 765 | 164,000 |
1988/09/30 | 765 | 779 | 760 | 760 | 178,000 |
1988/09/29 | 765 | 790 | 765 | 765 | 100,000 |
1988/09/28 | 760 | 770 | 760 | 760 | 162,000 |
1988/09/27 | 758 | 770 | 755 | 764 | 163,000 |
1988/09/26 | 765 | 765 | 760 | 765 | 203,000 |
1988/09/24 | 775 | 775 | 770 | 770 | 63,000 |
1988/09/22 | 780 | 780 | 775 | 778 | 233,000 |
1988/09/21 | 790 | 795 | 778 | 780 | 216,000 |
1988/09/20 | 803 | 808 | 795 | 795 | 172,000 |
1988/09/19 | 816 | 816 | 802 | 802 | 159,000 |
1988/09/16 | 813 | 820 | 810 | 810 | 73,000 |
1988/09/14 | 821 | 825 | 813 | 813 | 92,000 |
1988/09/13 | 830 | 830 | 811 | 811 | 167,000 |
1988/09/12 | 828 | 829 | 820 | 827 | 156,000 |
1988/09/09 | 821 | 828 | 815 | 828 | 193,000 |
1988/09/08 | 811 | 823 | 811 | 815 | 179,000 |
1988/09/07 | 824 | 827 | 816 | 825 | 501,000 |
1988/09/06 | 795 | 808 | 795 | 808 | 208,000 |
1988/09/05 | 800 | 800 | 790 | 790 | 78,000 |
1988/09/03 | 801 | 801 | 789 | 800 | 111,000 |
1988/09/02 | 780 | 790 | 780 | 785 | 179,000 |
1988/09/01 | 799 | 799 | 785 | 798 | 199,000 |
1988/08/31 | 805 | 805 | 797 | 799 | 258,000 |
1988/08/30 | 805 | 805 | 790 | 795 | 277,000 |
1988/08/29 | 785 | 785 | 777 | 778 | 90,000 |
1988/08/27 | 772 | 780 | 766 | 775 | 98,000 |
1988/08/26 | 772 | 772 | 765 | 766 | 154,000 |
1988/08/25 | 780 | 780 | 770 | 772 | 101,000 |
1988/08/24 | 770 | 785 | 770 | 770 | 166,000 |
1988/08/23 | 775 | 775 | 765 | 765 | 140,000 |
1988/08/22 | 775 | 780 | 770 | 772 | 122,000 |
1988/08/19 | 777 | 790 | 776 | 776 | 109,000 |
1988/08/18 | 780 | 790 | 775 | 777 | 239,000 |
1988/08/17 | 799 | 800 | 780 | 780 | 91,000 |
1988/08/16 | 809 | 809 | 799 | 799 | 39,000 |
1988/08/15 | 784 | 800 | 780 | 800 | 73,000 |
1988/08/12 | 785 | 800 | 781 | 781 | 238,000 |
1988/08/11 | 788 | 795 | 784 | 795 | 84,000 |
1988/08/10 | 800 | 804 | 795 | 798 | 120,000 |
1988/08/09 | 805 | 809 | 805 | 806 | 104,000 |
1988/08/08 | 805 | 809 | 805 | 806 | 70,000 |
1988/08/06 | 800 | 810 | 800 | 810 | 69,000 |
1988/08/05 | 816 | 816 | 805 | 805 | 103,000 |
1988/08/04 | 810 | 820 | 810 | 816 | 270,000 |
1988/08/03 | 820 | 820 | 809 | 810 | 120,000 |
1988/08/02 | 795 | 805 | 793 | 801 | 182,000 |
1988/08/01 | 793 | 800 | 793 | 800 | 243,000 |
1988/07/30 | 796 | 800 | 793 | 793 | 291,000 |
1988/07/29 | 792 | 800 | 790 | 794 | 137,000 |
1988/07/28 | 790 | 792 | 787 | 790 | 163,000 |
1988/07/27 | 792 | 794 | 785 | 792 | 173,000 |
1988/07/26 | 794 | 795 | 792 | 792 | 183,000 |
1988/07/25 | 785 | 795 | 785 | 794 | 99,000 |
1988/07/23 | 784 | 791 | 780 | 785 | 144,000 |
1988/07/22 | 790 | 795 | 786 | 787 | 221,000 |
1988/07/21 | 800 | 810 | 790 | 790 | 316,000 |
1988/07/20 | 810 | 810 | 795 | 800 | 471,000 |
1988/07/19 | 811 | 820 | 804 | 820 | 212,000 |
1988/07/18 | 820 | 825 | 811 | 820 | 235,000 |
1988/07/15 | 840 | 848 | 835 | 836 | 209,000 |
1988/07/14 | 843 | 850 | 835 | 848 | 317,000 |
1988/07/13 | 855 | 860 | 841 | 841 | 230,000 |
1988/07/12 | 851 | 863 | 849 | 855 | 260,000 |
1988/07/11 | 856 | 858 | 850 | 850 | 129,000 |
1988/07/08 | 860 | 860 | 845 | 846 | 245,000 |
1988/07/07 | 850 | 859 | 840 | 856 | 379,000 |
1988/07/06 | 845 | 864 | 845 | 849 | 767,000 |
1988/07/05 | 845 | 850 | 840 | 845 | 250,000 |
1988/07/04 | 840 | 860 | 840 | 850 | 420,000 |
1988/07/02 | 840 | 850 | 840 | 846 | 121,000 |
1988/07/01 | 843 | 850 | 836 | 845 | 532,000 |
1988/06/30 | 852 | 855 | 843 | 843 | 332,000 |
1988/06/29 | 846 | 855 | 845 | 855 | 184,000 |
1988/06/28 | 853 | 861 | 832 | 846 | 335,000 |
1988/06/27 | 860 | 875 | 860 | 863 | 137,000 |
1988/06/25 | 880 | 880 | 858 | 870 | 130,000 |
1988/06/24 | 869 | 875 | 860 | 860 | 343,000 |
1988/06/23 | 890 | 890 | 871 | 872 | 262,000 |
1988/06/22 | 898 | 898 | 880 | 885 | 514,000 |
1988/06/21 | 895 | 895 | 880 | 883 | 288,000 |
1988/06/20 | 901 | 906 | 890 | 899 | 422,000 |
1988/06/17 | 905 | 912 | 891 | 900 | 1,348,000 |
1988/06/16 | 910 | 924 | 901 | 911 | 5,684,000 |
1988/06/15 | 882 | 899 | 878 | 894 | 2,119,000 |
1988/06/14 | 883 | 883 | 875 | 876 | 1,033,000 |
1988/06/13 | 875 | 879 | 870 | 873 | 880,000 |
1988/06/10 | 861 | 874 | 860 | 862 | 704,000 |
1988/06/09 | 869 | 870 | 863 | 863 | 478,000 |
1988/06/08 | 868 | 871 | 863 | 865 | 494,000 |
1988/06/07 | 865 | 878 | 863 | 871 | 942,000 |
1988/06/06 | 865 | 865 | 858 | 859 | 422,000 |
1988/06/04 | 850 | 855 | 848 | 850 | 292,000 |
1988/06/03 | 850 | 855 | 842 | 845 | 667,000 |
1988/06/02 | 859 | 865 | 841 | 845 | 932,000 |
1988/06/01 | 855 | 863 | 850 | 855 | 641,000 |
1988/05/31 | 845 | 850 | 840 | 845 | 359,000 |
1988/05/30 | 845 | 854 | 840 | 851 | 348,000 |
1988/05/28 | 850 | 854 | 845 | 850 | 303,000 |
1988/05/27 | 852 | 854 | 850 | 854 | 536,000 |
1988/05/26 | 860 | 865 | 853 | 853 | 388,000 |
1988/05/25 | 851 | 860 | 850 | 853 | 445,000 |
1988/05/24 | 860 | 860 | 850 | 850 | 305,000 |
1988/05/23 | 856 | 866 | 850 | 855 | 622,000 |
1988/05/20 | 863 | 870 | 857 | 858 | 460,000 |
1988/05/19 | 865 | 869 | 858 | 858 | 501,000 |
1988/05/18 | 870 | 875 | 861 | 865 | 535,000 |
1988/05/17 | 861 | 868 | 860 | 865 | 488,000 |
1988/05/16 | 859 | 869 | 857 | 857 | 230,000 |
1988/05/13 | 865 | 870 | 859 | 869 | 477,000 |
1988/05/12 | 858 | 868 | 855 | 868 | 568,000 |
1988/05/11 | 878 | 880 | 868 | 868 | 644,000 |
1988/05/10 | 865 | 880 | 860 | 880 | 624,000 |
1988/05/09 | 890 | 892 | 865 | 875 | 1,767,000 |
1988/05/07 | 881 | 890 | 880 | 880 | 1,310,000 |
1988/05/06 | 885 | 887 | 880 | 880 | 1,592,000 |
1988/05/02 | 885 | 893 | 880 | 880 | 5,349,000 |
1988/04/30 | 870 | 875 | 865 | 875 | 1,970,000 |
1988/04/28 | 859 | 880 | 858 | 865 | 5,611,000 |
1988/04/27 | 829 | 834 | 826 | 828 | 1,029,000 |
1988/04/26 | 829 | 830 | 821 | 821 | 1,017,000 |
1988/04/25 | 814 | 830 | 810 | 820 | 764,000 |
1988/04/23 | 805 | 810 | 804 | 808 | 229,000 |
1988/04/22 | 799 | 805 | 798 | 805 | 306,000 |
1988/04/21 | 809 | 809 | 795 | 795 | 441,000 |
1988/04/20 | 800 | 810 | 797 | 807 | 512,000 |
1988/04/19 | 795 | 795 | 792 | 795 | 205,000 |
1988/04/18 | 792 | 802 | 792 | 795 | 343,000 |
1988/04/15 | 800 | 809 | 793 | 802 | 387,000 |
1988/04/14 | 812 | 812 | 806 | 809 | 353,000 |
1988/04/13 | 810 | 814 | 806 | 812 | 269,000 |
1988/04/12 | 812 | 815 | 811 | 811 | 240,000 |
1988/04/11 | 814 | 815 | 810 | 810 | 188,000 |
1988/04/08 | 815 | 820 | 800 | 801 | 486,000 |
1988/04/07 | 829 | 830 | 816 | 816 | 503,000 |
1988/04/06 | 830 | 830 | 823 | 823 | 1,126,000 |
1988/04/05 | 820 | 830 | 813 | 815 | 1,166,000 |
1988/04/04 | 795 | 805 | 793 | 805 | 867,000 |
1988/04/02 | 788 | 795 | 788 | 790 | 95,000 |
1988/04/01 | 788 | 795 | 788 | 790 | 149,000 |
1988/03/31 | 805 | 805 | 788 | 795 | 233,000 |
1988/03/30 | 795 | 808 | 787 | 795 | 599,000 |
1988/03/29 | 779 | 787 | 770 | 787 | 214,000 |
1988/03/28 | 790 | 790 | 770 | 779 | 327,000 |
1988/03/26 | 780 | 782 | 770 | 770 | 329,000 |
1988/03/25 | 793 | 793 | 788 | 788 | 208,000 |
1988/03/24 | 795 | 795 | 785 | 794 | 485,000 |
1988/03/23 | 781 | 786 | 776 | 785 | 398,000 |
1988/03/22 | 776 | 780 | 770 | 771 | 387,000 |
1988/03/18 | 771 | 777 | 766 | 766 | 434,000 |
1988/03/17 | 771 | 778 | 770 | 770 | 678,000 |
1988/03/16 | 778 | 778 | 770 | 770 | 379,000 |
1988/03/15 | 779 | 779 | 766 | 773 | 337,000 |
1988/03/14 | 780 | 784 | 776 | 780 | 285,000 |
1988/03/11 | 781 | 785 | 781 | 781 | 231,000 |
1988/03/10 | 789 | 789 | 780 | 785 | 396,000 |
1988/03/09 | 787 | 790 | 785 | 789 | 269,000 |
1988/03/08 | 790 | 790 | 787 | 787 | 232,000 |
1988/03/07 | 789 | 789 | 785 | 788 | 248,000 |
1988/03/05 | 786 | 789 | 785 | 786 | 181,000 |
1988/03/04 | 788 | 790 | 785 | 786 | 241,000 |
1988/03/03 | 794 | 798 | 790 | 790 | 411,000 |
1988/03/02 | 798 | 800 | 790 | 794 | 661,000 |
1988/03/01 | 790 | 800 | 790 | 790 | 451,000 |
1988/02/29 | 790 | 795 | 785 | 788 | 230,000 |
1988/02/27 | 795 | 795 | 785 | 785 | 193,000 |
1988/02/26 | 795 | 800 | 790 | 792 | 596,000 |
1988/02/25 | 800 | 802 | 795 | 795 | 363,000 |
1988/02/24 | 795 | 808 | 795 | 802 | 1,110,000 |
1988/02/23 | 803 | 805 | 790 | 795 | 350,000 |
1988/02/22 | 791 | 815 | 790 | 802 | 1,168,000 |
1988/02/19 | 785 | 790 | 785 | 787 | 449,000 |
1988/02/18 | 785 | 792 | 780 | 780 | 421,000 |
1988/02/17 | 786 | 790 | 780 | 787 | 260,000 |
1988/02/16 | 785 | 788 | 780 | 786 | 375,000 |
1988/02/15 | 781 | 788 | 772 | 780 | 105,000 |
1988/02/12 | 778 | 780 | 766 | 772 | 171,000 |
1988/02/10 | 790 | 790 | 772 | 780 | 681,000 |
1988/02/09 | 770 | 789 | 763 | 780 | 1,006,000 |
1988/02/08 | 770 | 783 | 761 | 763 | 579,000 |
1988/02/06 | 762 | 765 | 755 | 760 | 339,000 |
1988/02/05 | 755 | 765 | 752 | 752 | 347,000 |
1988/02/04 | 755 | 755 | 746 | 752 | 286,000 |
1988/02/03 | 755 | 760 | 751 | 757 | 190,000 |
1988/02/02 | 754 | 759 | 750 | 750 | 165,000 |
1988/02/01 | 766 | 775 | 755 | 764 | 382,000 |
1988/01/30 | 763 | 770 | 762 | 765 | 144,000 |
1988/01/29 | 770 | 794 | 751 | 760 | 1,873,000 |
1988/01/28 | 740 | 785 | 731 | 779 | 1,105,000 |
1988/01/27 | 740 | 745 | 730 | 735 | 304,000 |
1988/01/26 | 735 | 740 | 730 | 740 | 204,000 |
1988/01/25 | 735 | 742 | 725 | 725 | 204,000 |
1988/01/23 | 737 | 740 | 725 | 725 | 308,000 |
1988/01/22 | 729 | 740 | 722 | 734 | 201,000 |
1988/01/21 | 740 | 749 | 730 | 730 | 223,000 |
1988/01/20 | 750 | 755 | 740 | 740 | 148,000 |
1988/01/19 | 755 | 760 | 750 | 750 | 270,000 |
1988/01/18 | 765 | 765 | 750 | 755 | 423,000 |
1988/01/14 | 720 | 743 | 720 | 735 | 479,000 |
1988/01/13 | 746 | 746 | 718 | 730 | 501,000 |
1988/01/12 | 769 | 779 | 736 | 736 | 2,281,000 |
1988/01/11 | 713 | 750 | 708 | 750 | 1,679,000 |
1988/01/08 | 695 | 710 | 695 | 709 | 638,000 |
1988/01/07 | 708 | 715 | 685 | 690 | 659,000 |
1988/01/06 | 670 | 690 | 670 | 688 | 933,000 |
1988/01/05 | 685 | 685 | 660 | 661 | 159,000 |
1988/01/04 | 656 | 670 | 655 | 655 | 103,000 |