日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,070 1,090 1,060 1,060 176,000
1989/12/28 1,070 1,080 1,060 1,080 264,000
1989/12/27 1,080 1,080 1,060 1,060 439,000
1989/12/26 1,060 1,090 1,060 1,090 551,000
1989/12/25 1,050 1,070 1,030 1,070 375,000
1989/12/22 1,060 1,070 1,030 1,050 569,000
1989/12/21 1,070 1,090 1,060 1,060 372,000
1989/12/20 1,050 1,070 1,040 1,070 1,098,000
1989/12/19 1,050 1,070 1,040 1,070 683,000
1989/12/18 1,050 1,070 1,050 1,060 311,000
1989/12/15 1,080 1,080 1,040 1,050 670,000
1989/12/14 1,070 1,080 1,060 1,060 455,000
1989/12/13 1,060 1,080 1,060 1,070 429,000
1989/12/12 1,090 1,100 1,070 1,070 537,000
1989/12/11 1,100 1,120 1,090 1,090 239,000
1989/12/08 1,110 1,110 1,090 1,100 924,000
1989/12/07 1,140 1,140 1,100 1,100 1,087,000
1989/12/06 1,080 1,140 1,080 1,130 2,147,000
1989/12/05 1,100 1,100 1,080 1,080 725,000
1989/12/04 1,090 1,090 1,070 1,090 564,000
1989/12/01 1,100 1,110 1,080 1,100 1,376,000
1989/11/30 1,100 1,100 1,070 1,090 755,000
1989/11/29 1,120 1,120 1,070 1,080 1,595,000
1989/11/28 1,080 1,100 1,070 1,100 2,315,000
1989/11/27 1,110 1,110 1,060 1,060 1,200,000
1989/11/24 1,140 1,150 1,090 1,100 4,278,000
1989/11/22 1,100 1,140 1,090 1,120 13,185,000
1989/11/21 1,070 1,080 1,060 1,080 1,441,000
1989/11/20 1,070 1,080 1,050 1,070 721,000
1989/11/17 1,070 1,080 1,060 1,080 1,126,000
1989/11/16 1,080 1,090 1,050 1,060 2,484,000
1989/11/15 1,070 1,080 1,050 1,080 3,509,000
1989/11/14 1,020 1,060 1,020 1,060 2,019,000
1989/11/13 1,030 1,030 1,010 1,030 607,000
1989/11/10 1,030 1,040 1,000 1,030 707,000
1989/11/09 1,030 1,040 1,010 1,010 602,000
1989/11/08 1,030 1,040 1,020 1,030 815,000
1989/11/07 1,020 1,030 1,020 1,020 535,000
1989/11/06 1,030 1,040 1,010 1,020 515,000
1989/11/02 1,030 1,030 1,000 1,010 841,000
1989/11/01 988 1,030 981 1,020 936,000
1989/10/31 991 1,000 981 987 315,000
1989/10/30 983 1,010 983 1,000 330,000
1989/10/27 991 1,000 990 993 688,000
1989/10/26 1,000 1,020 1,000 1,010 537,000
1989/10/25 1,030 1,050 1,000 1,000 752,000
1989/10/24 1,050 1,060 1,030 1,030 576,000
1989/10/23 1,050 1,070 1,040 1,040 1,213,000
1989/10/20 1,060 1,060 1,020 1,040 1,217,000
1989/10/19 1,080 1,090 1,040 1,050 4,244,000
1989/10/18 1,040 1,080 1,020 1,070 8,212,000
1989/10/17 1,030 1,030 1,010 1,030 2,243,000
1989/10/16 995 1,030 980 1,000 2,540,000
1989/10/13 995 1,010 995 1,010 1,239,000
1989/10/12 976 999 975 985 522,000
1989/10/11 981 990 954 975 617,000
1989/10/09 1,010 1,010 985 991 467,000
1989/10/06 1,010 1,020 999 1,000 818,000
1989/10/05 1,030 1,040 1,000 1,010 3,461,000
1989/10/04 980 1,010 972 1,010 3,116,000
1989/10/03 961 971 948 966 638,000
1989/10/02 950 960 945 960 241,000
1989/09/29 938 961 938 959 558,000
1989/09/28 944 944 936 936 290,000
1989/09/27 950 950 935 937 246,000
1989/09/26 941 950 941 942 205,000
1989/09/25 960 960 942 950 505,000
1989/09/22 960 964 950 960 474,000
1989/09/21 947 947 937 946 328,000
1989/09/20 940 942 937 937 204,000
1989/09/19 945 946 936 937 173,000
1989/09/18 936 945 936 945 105,000
1989/09/14 945 945 935 938 197,000
1989/09/13 945 947 935 935 252,000
1989/09/12 952 965 931 945 283,000
1989/09/11 979 979 950 950 204,000
1989/09/08 989 990 961 980 601,000
1989/09/07 980 988 976 985 608,000
1989/09/06 995 1,000 970 970 1,405,000
1989/09/05 973 1,010 972 988 3,236,000
1989/09/04 970 976 965 972 590,000
1989/09/01 947 965 944 965 891,000
1989/08/31 932 947 931 947 412,000
1989/08/30 940 940 929 930 145,000
1989/08/29 945 945 928 940 249,000
1989/08/28 944 945 936 942 138,000
1989/08/25 949 949 935 937 196,000
1989/08/24 950 950 937 937 154,000
1989/08/23 940 950 938 940 197,000
1989/08/22 942 950 931 933 242,000
1989/08/21 954 954 930 930 175,000
1989/08/18 961 961 940 954 201,000
1989/08/17 951 951 940 950 222,000
1989/08/16 941 950 935 945 133,000
1989/08/15 930 941 930 941 58,000
1989/08/14 941 950 935 938 59,000
1989/08/11 946 954 941 941 256,000
1989/08/10 950 965 950 954 470,000
1989/08/09 950 950 946 950 231,000
1989/08/08 951 960 951 951 255,000
1989/08/07 969 969 955 958 97,000
1989/08/04 969 970 957 965 215,000
1989/08/03 969 970 960 960 304,000
1989/08/02 955 969 955 962 500,000
1989/08/01 954 957 950 951 355,000
1989/07/31 953 953 942 952 371,000
1989/07/28 948 948 938 938 844,000
1989/07/27 940 945 936 938 480,000
1989/07/26 945 945 936 936 290,000
1989/07/25 945 945 930 939 371,000
1989/07/24 928 935 910 935 305,000
1989/07/21 907 920 897 918 339,000
1989/07/20 887 900 887 897 352,000
1989/07/19 898 898 888 895 481,000
1989/07/18 888 904 888 888 649,000
1989/07/17 892 893 888 888 308,000
1989/07/14 886 892 882 883 209,000
1989/07/13 890 906 890 895 214,000
1989/07/12 890 900 888 896 203,000
1989/07/11 915 915 895 900 265,000
1989/07/10 900 905 892 905 280,000
1989/07/07 896 905 896 897 200,000
1989/07/06 900 908 895 905 98,000
1989/07/05 901 901 890 895 194,000
1989/07/04 900 909 897 900 170,000
1989/07/03 887 900 886 900 88,000
1989/06/30 896 900 886 886 389,000
1989/06/29 905 910 900 900 192,000
1989/06/28 901 911 899 899 469,000
1989/06/27 922 930 910 911 88,000
1989/06/26 930 935 920 932 123,000
1989/06/23 911 925 908 925 268,000
1989/06/22 925 925 911 918 208,000
1989/06/21 901 912 900 905 400,000
1989/06/20 930 930 899 900 312,000
1989/06/19 916 916 905 915 154,000
1989/06/16 920 925 905 906 238,000
1989/06/15 938 938 915 920 207,000
1989/06/14 940 940 920 938 230,000
1989/06/13 945 948 930 938 127,000
1989/06/12 950 950 926 950 227,000
1989/06/09 935 950 931 950 228,000
1989/06/08 935 945 928 940 197,000
1989/06/07 949 950 925 925 184,000
1989/06/06 920 941 920 941 317,000
1989/06/05 950 955 909 910 365,000
1989/06/02 955 955 935 940 326,000
1989/06/01 961 965 955 955 532,000
1989/05/31 971 971 956 956 331,000
1989/05/30 975 975 951 951 232,000
1989/05/29 960 980 955 975 176,000
1989/05/26 951 958 950 950 335,000
1989/05/25 955 960 948 955 183,000
1989/05/24 949 950 933 949 372,000
1989/05/23 950 955 940 949 501,000
1989/05/22 950 970 950 955 460,000
1989/05/19 970 977 950 951 416,000
1989/05/18 975 985 970 971 371,000
1989/05/17 989 990 980 985 338,000
1989/05/16 985 991 964 990 388,000
1989/05/15 997 1,000 991 991 375,000
1989/05/12 1,010 1,010 998 1,000 802,000
1989/05/11 1,000 1,020 999 1,000 720,000
1989/05/10 1,000 1,010 996 999 746,000
1989/05/09 1,020 1,020 995 1,000 596,000
1989/05/08 1,030 1,040 1,010 1,010 1,289,000
1989/05/02 1,020 1,060 1,010 1,030 8,291,000
1989/05/01 1,010 1,020 1,000 1,020 1,501,000
1989/04/28 1,000 1,010 996 1,010 3,172,000
1989/04/27 1,010 1,010 991 1,000 2,882,000
1989/04/26 990 999 985 999 2,670,000
1989/04/25 1,010 1,020 970 970 4,405,000
1989/04/24 995 1,020 992 1,000 8,166,000
1989/04/21 967 990 957 985 7,133,000
1989/04/20 957 970 951 965 2,128,000
1989/04/19 975 977 951 957 2,739,000
1989/04/18 958 982 951 973 11,224,000
1989/04/17 931 948 920 948 2,229,000
1989/04/14 929 930 910 930 461,000
1989/04/13 910 933 901 930 1,193,000
1989/04/12 920 920 910 910 240,000
1989/04/11 910 920 910 918 388,000
1989/04/10 911 920 910 920 186,000
1989/04/07 905 920 905 910 432,000
1989/04/06 915 920 905 915 460,000
1989/04/05 935 940 920 920 604,000
1989/04/04 937 955 921 935 2,623,000
1989/04/03 905 945 900 934 3,548,000
1989/03/31 871 900 871 885 472,000
1989/03/30 875 880 865 875 231,000
1989/03/29 870 875 855 865 188,000
1989/03/28 850 880 850 880 257,000
1989/03/27 842 850 835 848 275,000
1989/03/24 845 850 842 845 226,000
1989/03/23 850 860 846 847 283,000
1989/03/22 866 870 852 860 306,000
1989/03/20 863 873 862 870 228,000
1989/03/17 881 889 872 873 298,000
1989/03/16 890 890 880 884 333,000
1989/03/15 895 899 880 880 356,000
1989/03/14 885 890 880 880 317,000
1989/03/13 893 896 882 885 283,000
1989/03/10 900 905 891 891 473,000
1989/03/09 915 919 900 910 948,000
1989/03/08 921 921 906 906 1,174,000
1989/03/07 895 930 891 925 2,480,000
1989/03/06 915 917 880 885 1,882,000
1989/03/03 880 915 871 907 3,096,000
1989/03/02 848 869 847 864 874,000
1989/03/01 841 848 841 848 475,000
1989/02/28 837 845 836 842 286,000
1989/02/27 841 848 839 839 288,000
1989/02/23 842 848 835 839 357,000
1989/02/22 848 849 839 843 570,000
1989/02/21 851 860 850 851 280,000
1989/02/20 860 860 853 854 235,000
1989/02/17 860 864 856 857 458,000
1989/02/16 860 865 857 857 323,000
1989/02/15 858 860 853 856 320,000
1989/02/14 860 865 852 853 239,000
1989/02/13 861 865 856 858 236,000
1989/02/10 865 870 860 867 292,000
1989/02/09 856 870 855 855 676,000
1989/02/08 854 865 851 855 268,000
1989/02/07 861 867 854 854 445,000
1989/02/06 865 870 863 867 249,000
1989/02/03 863 872 863 868 357,000
1989/02/02 867 880 865 873 371,000
1989/02/01 878 885 870 872 498,000
1989/01/31 893 895 882 882 752,000
1989/01/30 892 897 888 893 1,095,000
1989/01/28 879 888 875 883 1,104,000
1989/01/27 868 877 867 871 907,000
1989/01/26 860 870 850 870 362,000
1989/01/25 865 868 860 861 616,000
1989/01/24 868 874 865 867 487,000
1989/01/23 880 880 860 868 1,016,000
1989/01/20 851 870 849 870 1,063,000
1989/01/19 853 855 845 849 390,000
1989/01/18 850 854 845 853 488,000
1989/01/17 849 860 849 850 955,000
1989/01/13 842 845 838 841 410,000
1989/01/12 842 845 838 842 269,000
1989/01/11 834 845 833 845 699,000
1989/01/10 829 840 822 836 834,000
1989/01/09 815 825 810 825 300,000
1989/01/06 818 819 804 818 197,000
1989/01/05 824 826 800 800 524,000
1989/01/04 815 829 810 818 268,000

このページの先頭へ