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
1990/12/28 573 573 565 565 103,000
1990/12/27 570 580 570 571 220,000
1990/12/26 570 574 570 570 137,000
1990/12/25 592 592 570 570 164,000
1990/12/21 582 589 576 582 200,000
1990/12/20 601 604 592 592 209,000
1990/12/19 601 610 598 610 212,000
1990/12/18 602 604 586 591 197,000
1990/12/17 606 610 601 601 186,000
1990/12/14 605 618 602 611 329,000
1990/12/13 611 614 601 610 334,000
1990/12/12 575 619 575 601 852,000
1990/12/11 590 590 579 589 257,000
1990/12/10 589 589 570 580 218,000
1990/12/07 570 570 550 569 235,000
1990/12/06 540 540 515 520 92,000
1990/12/05 520 530 515 520 138,000
1990/12/04 540 540 522 522 194,000
1990/12/03 557 557 537 537 131,000
1990/11/30 520 540 512 527 405,000
1990/11/29 555 560 535 540 326,000
1990/11/28 585 585 550 550 253,000
1990/11/27 603 603 590 595 129,000
1990/11/26 582 595 582 593 124,000
1990/11/22 556 579 555 572 157,000
1990/11/21 561 561 545 550 144,000
1990/11/20 601 601 580 581 138,000
1990/11/19 603 610 601 601 62,000
1990/11/16 615 615 599 600 243,000
1990/11/15 640 645 613 615 184,000
1990/11/14 636 650 631 631 253,000
1990/11/13 650 658 630 635 224,000
1990/11/09 642 642 600 630 407,000
1990/11/08 656 660 640 645 381,000
1990/11/07 670 670 655 656 190,000
1990/11/06 695 695 665 666 238,000
1990/11/05 691 696 680 680 140,000
1990/11/02 675 690 661 675 268,000
1990/11/01 710 710 656 665 372,000
1990/10/31 695 720 694 700 1,475,000
1990/10/30 680 690 670 685 282,000
1990/10/29 650 670 650 670 171,000
1990/10/26 655 660 655 656 207,000
1990/10/25 674 674 656 660 123,000
1990/10/24 665 665 650 650 190,000
1990/10/23 666 680 665 665 319,000
1990/10/22 670 675 660 666 189,000
1990/10/19 670 675 655 672 361,000
1990/10/18 650 666 639 660 288,000
1990/10/17 623 660 620 639 769,000
1990/10/16 601 615 601 613 127,000
1990/10/15 613 613 590 600 91,000
1990/10/12 565 575 565 575 239,000
1990/10/11 585 590 574 581 71,000
1990/10/09 620 625 591 600 123,000
1990/10/08 595 610 595 610 167,000
1990/10/05 585 606 585 585 228,000
1990/10/04 575 590 575 585 128,000
1990/10/03 565 625 560 625 295,000
1990/10/02 560 560 560 560 107,000
1990/10/01 510 530 475 478 424,000
1990/09/28 551 551 500 510 491,000
1990/09/27 563 576 550 551 313,000
1990/09/26 605 605 561 563 292,000
1990/09/25 621 621 600 605 143,000
1990/09/21 610 620 590 620 437,000
1990/09/20 623 635 610 610 156,000
1990/09/19 640 650 630 635 76,000
1990/09/18 651 651 640 640 145,000
1990/09/17 686 686 651 651 45,000
1990/09/14 683 685 673 679 164,000
1990/09/13 675 685 665 673 116,000
1990/09/12 660 685 660 685 180,000
1990/09/11 685 690 655 655 95,000
1990/09/10 680 689 660 689 82,000
1990/09/07 620 641 620 630 144,000
1990/09/06 645 650 620 625 157,000
1990/09/05 665 665 622 646 187,000
1990/09/04 685 695 666 669 149,000
1990/09/03 705 709 665 665 155,000
1990/08/31 685 712 685 710 350,000
1990/08/30 680 695 670 681 138,000
1990/08/29 673 673 660 660 256,000
1990/08/28 660 691 660 673 332,000
1990/08/27 630 650 620 650 211,000
1990/08/24 596 616 596 610 549,000
1990/08/23 640 650 600 606 539,000
1990/08/22 690 690 650 660 231,000
1990/08/21 695 715 695 697 101,000
1990/08/20 693 707 693 705 72,000
1990/08/17 689 710 685 705 240,000
1990/08/16 725 725 690 690 179,000
1990/08/15 690 727 690 727 384,000
1990/08/14 673 700 650 680 243,000
1990/08/13 701 710 666 673 179,000
1990/08/10 740 750 726 727 161,000
1990/08/09 760 770 750 750 166,000
1990/08/08 750 771 750 762 245,000
1990/08/07 726 760 726 750 402,000
1990/08/06 819 819 780 786 134,000
1990/08/03 836 849 826 849 311,000
1990/08/02 844 855 840 846 232,000
1990/08/01 859 865 850 864 457,000
1990/07/31 862 885 859 869 260,000
1990/07/30 885 885 861 868 212,000
1990/07/27 890 894 861 885 571,000
1990/07/26 890 910 870 880 1,638,000
1990/07/25 875 880 855 860 166,000
1990/07/24 855 875 853 865 173,000
1990/07/23 857 869 856 865 127,000
1990/07/20 888 888 850 850 171,000
1990/07/19 860 900 856 890 555,000
1990/07/18 865 865 845 860 200,000
1990/07/17 850 869 840 868 193,000
1990/07/16 841 850 840 840 243,000
1990/07/13 838 850 837 845 155,000
1990/07/12 842 845 836 837 202,000
1990/07/11 847 859 846 846 136,000
1990/07/10 855 855 846 846 145,000
1990/07/09 879 879 856 875 167,000
1990/07/06 860 870 855 870 190,000
1990/07/05 861 870 860 860 163,000
1990/07/04 857 880 857 870 370,000
1990/07/03 860 869 855 860 304,000
1990/07/02 880 880 860 870 136,000
1990/06/29 870 895 856 881 254,000
1990/06/28 853 860 853 855 236,000
1990/06/27 868 868 853 853 252,000
1990/06/26 860 860 852 853 209,000
1990/06/25 860 865 850 850 290,000
1990/06/22 864 864 851 852 201,000
1990/06/21 872 879 856 862 251,000
1990/06/20 889 889 870 871 290,000
1990/06/19 885 891 876 880 392,000
1990/06/18 915 918 885 885 480,000
1990/06/15 899 909 895 905 619,000
1990/06/14 899 915 896 902 855,000
1990/06/13 920 925 894 899 1,523,000
1990/06/12 935 960 920 920 6,751,000
1990/06/11 895 900 872 875 277,000
1990/06/08 877 901 877 900 689,000
1990/06/07 880 890 871 875 295,000
1990/06/06 900 902 878 880 296,000
1990/06/05 903 914 895 895 482,000
1990/06/04 912 918 897 903 312,000
1990/06/01 925 925 904 911 930,000
1990/05/31 895 935 890 924 2,610,000
1990/05/30 885 901 880 889 2,294,000
1990/05/29 870 880 870 880 674,000
1990/05/28 860 868 851 860 368,000
1990/05/25 850 860 846 850 514,000
1990/05/24 850 850 842 850 337,000
1990/05/23 850 855 845 845 419,000
1990/05/22 850 855 841 846 745,000
1990/05/21 875 875 860 860 211,000
1990/05/18 900 900 875 882 597,000
1990/05/17 870 918 864 899 2,114,000
1990/05/16 855 865 851 865 653,000
1990/05/15 860 865 850 857 638,000
1990/05/14 865 865 855 860 512,000
1990/05/11 850 852 838 840 470,000
1990/05/10 860 861 851 851 879,000
1990/05/09 890 910 859 865 2,504,000
1990/05/08 781 871 781 871 3,243,000
1990/05/07 770 790 766 771 593,000
1990/05/02 750 779 745 770 400,000
1990/05/01 740 750 735 741 242,000
1990/04/27 720 734 716 730 262,000
1990/04/26 716 724 715 716 236,000
1990/04/25 720 727 715 715 279,000
1990/04/24 705 716 701 716 110,000
1990/04/23 720 723 701 701 678,000
1990/04/20 706 725 706 716 214,000
1990/04/19 720 728 700 700 267,000
1990/04/18 685 690 680 680 276,000
1990/04/17 690 693 681 685 210,000
1990/04/16 699 699 681 685 185,000
1990/04/13 706 710 700 710 240,000
1990/04/12 700 711 700 705 205,000
1990/04/11 736 745 700 700 272,000
1990/04/10 740 741 698 726 359,000
1990/04/09 730 750 730 750 382,000
1990/04/06 600 670 600 670 642,000
1990/04/05 560 560 560 560 453,000
1990/04/04 673 685 650 650 364,000
1990/04/03 699 709 665 683 598,000
1990/04/02 710 726 700 700 176,000
1990/03/30 829 829 780 780 412,000
1990/03/29 835 850 802 811 155,000
1990/03/28 860 860 830 860 132,000
1990/03/27 868 868 832 862 124,000
1990/03/26 878 878 835 860 480,000
1990/03/23 859 859 831 848 204,000
1990/03/22 805 834 804 834 271,000
1990/03/20 876 885 841 865 308,000
1990/03/19 915 917 870 870 174,000
1990/03/16 910 928 895 895 151,000
1990/03/15 920 920 900 901 119,000
1990/03/14 900 910 898 900 89,000
1990/03/13 899 925 899 911 100,000
1990/03/12 915 920 910 910 102,000
1990/03/09 930 948 925 926 191,000
1990/03/08 920 947 920 930 114,000
1990/03/07 940 940 925 930 138,000
1990/03/06 961 962 930 932 197,000
1990/03/05 970 970 955 955 251,000
1990/03/02 950 960 940 950 194,000
1990/03/01 970 970 950 950 172,000
1990/02/28 975 975 965 966 177,000
1990/02/27 938 938 905 925 157,000
1990/02/26 940 940 870 899 288,000
1990/02/23 980 980 950 950 199,000
1990/02/22 982 990 940 985 227,000
1990/02/21 1,010 1,010 980 980 241,000
1990/02/20 1,010 1,020 1,010 1,020 93,000
1990/02/19 1,030 1,030 1,010 1,010 79,000
1990/02/16 1,030 1,030 1,010 1,010 172,000
1990/02/15 1,030 1,030 1,010 1,010 263,000
1990/02/14 1,020 1,030 1,010 1,020 148,000
1990/02/13 1,020 1,030 1,010 1,020 106,000
1990/02/09 1,040 1,040 1,010 1,030 162,000
1990/02/08 1,050 1,050 1,010 1,030 219,000
1990/02/07 1,060 1,060 1,040 1,050 253,000
1990/02/06 1,050 1,070 1,040 1,050 501,000
1990/02/05 1,040 1,040 1,010 1,040 420,000
1990/02/02 1,030 1,030 1,010 1,030 262,000
1990/02/01 1,020 1,030 1,010 1,030 417,000
1990/01/31 1,020 1,030 1,010 1,030 321,000
1990/01/30 1,020 1,030 1,010 1,010 370,000
1990/01/29 1,000 1,000 1,000 1,000 138,000
1990/01/26 1,030 1,030 1,000 1,000 269,000
1990/01/25 1,020 1,030 1,000 1,000 347,000
1990/01/24 1,010 1,030 1,000 1,000 252,000
1990/01/23 1,040 1,050 1,010 1,020 365,000
1990/01/22 1,040 1,040 1,010 1,030 154,000
1990/01/19 1,000 1,040 986 1,030 366,000
1990/01/18 1,020 1,020 1,000 1,000 212,000
1990/01/17 1,010 1,020 1,000 1,020 309,000
1990/01/16 1,030 1,030 1,000 1,000 237,000
1990/01/12 1,040 1,050 1,030 1,030 312,000
1990/01/11 1,030 1,040 1,020 1,040 443,000
1990/01/10 1,040 1,040 1,030 1,040 249,000
1990/01/09 1,050 1,050 1,030 1,040 698,000
1990/01/08 1,070 1,070 1,050 1,050 127,000
1990/01/05 1,050 1,070 1,030 1,040 232,000
1990/01/04 1,060 1,080 1,040 1,040 136,000

このページの先頭へ