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 |
---|---|---|---|---|---|
1992/12/30 | 640 | 651 | 636 | 651 | 162,000 |
1992/12/29 | 638 | 645 | 635 | 640 | 215,000 |
1992/12/28 | 650 | 651 | 640 | 640 | 149,000 |
1992/12/25 | 660 | 660 | 650 | 650 | 205,000 |
1992/12/24 | 655 | 656 | 650 | 650 | 244,000 |
1992/12/22 | 660 | 665 | 650 | 652 | 474,000 |
1992/12/21 | 670 | 674 | 663 | 663 | 241,000 |
1992/12/18 | 662 | 667 | 658 | 658 | 447,000 |
1992/12/17 | 662 | 668 | 659 | 661 | 270,000 |
1992/12/16 | 670 | 673 | 658 | 659 | 714,000 |
1992/12/15 | 668 | 668 | 657 | 661 | 308,000 |
1992/12/14 | 668 | 668 | 660 | 668 | 156,000 |
1992/12/11 | 675 | 676 | 662 | 666 | 759,000 |
1992/12/10 | 676 | 680 | 669 | 676 | 562,000 |
1992/12/09 | 665 | 672 | 663 | 666 | 522,000 |
1992/12/08 | 671 | 675 | 662 | 667 | 511,000 |
1992/12/07 | 689 | 689 | 665 | 674 | 683,000 |
1992/12/04 | 701 | 717 | 690 | 691 | 2,638,000 |
1992/12/03 | 665 | 715 | 665 | 700 | 4,234,000 |
1992/12/02 | 640 | 645 | 640 | 643 | 168,000 |
1992/12/01 | 643 | 650 | 640 | 643 | 230,000 |
1992/11/30 | 636 | 645 | 636 | 645 | 129,000 |
1992/11/27 | 642 | 647 | 635 | 644 | 402,000 |
1992/11/26 | 636 | 646 | 636 | 639 | 410,000 |
1992/11/25 | 658 | 658 | 640 | 650 | 213,000 |
1992/11/24 | 655 | 657 | 650 | 656 | 82,000 |
1992/11/20 | 650 | 657 | 632 | 651 | 291,000 |
1992/11/19 | 661 | 661 | 646 | 650 | 283,000 |
1992/11/18 | 624 | 660 | 620 | 656 | 435,000 |
1992/11/17 | 605 | 615 | 600 | 615 | 97,000 |
1992/11/16 | 611 | 615 | 600 | 610 | 107,000 |
1992/11/13 | 600 | 608 | 596 | 608 | 404,000 |
1992/11/12 | 605 | 605 | 593 | 596 | 445,000 |
1992/11/11 | 615 | 617 | 605 | 605 | 296,000 |
1992/11/10 | 617 | 618 | 606 | 617 | 297,000 |
1992/11/09 | 633 | 633 | 620 | 623 | 243,000 |
1992/11/06 | 651 | 653 | 633 | 633 | 341,000 |
1992/11/05 | 651 | 661 | 651 | 652 | 198,000 |
1992/11/04 | 650 | 670 | 650 | 670 | 128,000 |
1992/11/02 | 661 | 661 | 650 | 655 | 87,000 |
1992/10/30 | 671 | 678 | 660 | 660 | 200,000 |
1992/10/29 | 677 | 680 | 671 | 673 | 104,000 |
1992/10/28 | 675 | 690 | 675 | 687 | 179,000 |
1992/10/27 | 672 | 682 | 671 | 680 | 228,000 |
1992/10/26 | 675 | 676 | 671 | 671 | 202,000 |
1992/10/23 | 677 | 680 | 676 | 676 | 166,000 |
1992/10/22 | 678 | 683 | 676 | 682 | 84,000 |
1992/10/21 | 680 | 683 | 675 | 683 | 125,000 |
1992/10/20 | 680 | 685 | 675 | 680 | 169,000 |
1992/10/19 | 689 | 689 | 674 | 689 | 80,000 |
1992/10/16 | 683 | 690 | 680 | 681 | 111,000 |
1992/10/15 | 689 | 691 | 680 | 682 | 110,000 |
1992/10/14 | 697 | 700 | 689 | 691 | 150,000 |
1992/10/13 | 691 | 697 | 681 | 690 | 120,000 |
1992/10/12 | 690 | 692 | 680 | 690 | 134,000 |
1992/10/09 | 699 | 699 | 675 | 681 | 114,000 |
1992/10/08 | 690 | 693 | 680 | 680 | 195,000 |
1992/10/07 | 695 | 713 | 682 | 700 | 159,000 |
1992/10/06 | 670 | 690 | 670 | 681 | 127,000 |
1992/10/05 | 680 | 680 | 670 | 680 | 135,000 |
1992/10/02 | 671 | 689 | 665 | 671 | 209,000 |
1992/10/01 | 690 | 690 | 659 | 661 | 555,000 |
1992/09/30 | 693 | 695 | 680 | 680 | 344,000 |
1992/09/29 | 700 | 708 | 690 | 695 | 205,000 |
1992/09/28 | 720 | 720 | 705 | 708 | 207,000 |
1992/09/25 | 730 | 732 | 701 | 710 | 376,000 |
1992/09/24 | 721 | 730 | 715 | 718 | 262,000 |
1992/09/22 | 720 | 730 | 710 | 721 | 154,000 |
1992/09/21 | 741 | 750 | 721 | 721 | 103,000 |
1992/09/18 | 730 | 731 | 701 | 731 | 344,000 |
1992/09/17 | 734 | 735 | 723 | 730 | 349,000 |
1992/09/16 | 750 | 755 | 732 | 740 | 248,000 |
1992/09/14 | 763 | 769 | 751 | 757 | 333,000 |
1992/09/11 | 780 | 790 | 770 | 773 | 521,000 |
1992/09/10 | 800 | 808 | 790 | 790 | 639,000 |
1992/09/09 | 772 | 789 | 772 | 788 | 425,000 |
1992/09/08 | 790 | 810 | 780 | 781 | 692,000 |
1992/09/07 | 795 | 800 | 790 | 795 | 266,000 |
1992/09/04 | 806 | 820 | 781 | 790 | 620,000 |
1992/09/03 | 800 | 818 | 776 | 805 | 888,000 |
1992/09/02 | 790 | 823 | 790 | 800 | 759,000 |
1992/09/01 | 850 | 851 | 797 | 797 | 4,380,000 |
1992/08/31 | 779 | 820 | 761 | 820 | 1,557,000 |
1992/08/28 | 744 | 790 | 744 | 780 | 1,716,000 |
1992/08/27 | 750 | 760 | 736 | 754 | 1,577,000 |
1992/08/26 | 693 | 734 | 693 | 721 | 740,000 |
1992/08/25 | 702 | 735 | 700 | 702 | 644,000 |
1992/08/24 | 710 | 748 | 699 | 712 | 1,612,000 |
1992/08/21 | 653 | 700 | 645 | 700 | 1,068,000 |
1992/08/20 | 598 | 655 | 593 | 623 | 838,000 |
1992/08/19 | 588 | 600 | 572 | 600 | 440,000 |
1992/08/18 | 596 | 598 | 576 | 578 | 700,000 |
1992/08/17 | 610 | 625 | 595 | 595 | 715,000 |
1992/08/14 | 555 | 593 | 552 | 593 | 1,539,000 |
1992/08/13 | 555 | 580 | 542 | 565 | 687,000 |
1992/08/12 | 561 | 569 | 541 | 545 | 1,231,000 |
1992/08/11 | 585 | 590 | 561 | 565 | 737,000 |
1992/08/10 | 596 | 596 | 560 | 575 | 1,108,000 |
1992/08/07 | 641 | 641 | 606 | 615 | 1,272,000 |
1992/08/06 | 681 | 690 | 645 | 650 | 1,659,000 |
1992/08/05 | 686 | 694 | 675 | 677 | 1,036,000 |
1992/08/04 | 703 | 710 | 695 | 695 | 619,000 |
1992/08/03 | 712 | 718 | 711 | 713 | 276,000 |
1992/07/31 | 703 | 721 | 701 | 718 | 535,000 |
1992/07/30 | 705 | 719 | 687 | 693 | 1,280,000 |
1992/07/29 | 746 | 751 | 694 | 700 | 1,980,000 |
1992/07/28 | 739 | 746 | 737 | 741 | 726,000 |
1992/07/27 | 779 | 786 | 742 | 749 | 1,037,000 |
1992/07/24 | 773 | 773 | 760 | 769 | 687,000 |
1992/07/23 | 753 | 788 | 752 | 773 | 1,464,000 |
1992/07/22 | 771 | 775 | 756 | 763 | 1,180,000 |
1992/07/21 | 762 | 790 | 762 | 774 | 591,000 |
1992/07/20 | 781 | 785 | 772 | 772 | 789,000 |
1992/07/17 | 817 | 819 | 789 | 801 | 855,000 |
1992/07/16 | 827 | 827 | 816 | 816 | 589,000 |
1992/07/15 | 815 | 836 | 813 | 828 | 903,000 |
1992/07/14 | 823 | 828 | 811 | 812 | 684,000 |
1992/07/13 | 824 | 829 | 812 | 825 | 480,000 |
1992/07/10 | 839 | 845 | 815 | 816 | 459,000 |
1992/07/09 | 846 | 850 | 836 | 836 | 1,488,000 |
1992/07/08 | 809 | 839 | 807 | 836 | 693,000 |
1992/07/07 | 820 | 824 | 812 | 815 | 414,000 |
1992/07/06 | 836 | 839 | 811 | 811 | 475,000 |
1992/07/03 | 837 | 854 | 821 | 846 | 1,675,000 |
1992/07/02 | 829 | 845 | 808 | 839 | 2,082,000 |
1992/07/01 | 780 | 831 | 775 | 829 | 1,830,000 |
1992/06/30 | 773 | 797 | 770 | 780 | 953,000 |
1992/06/29 | 778 | 785 | 757 | 763 | 1,422,000 |
1992/06/26 | 824 | 824 | 783 | 788 | 1,217,000 |
1992/06/25 | 810 | 816 | 780 | 816 | 2,807,000 |
1992/06/24 | 864 | 866 | 798 | 804 | 3,561,000 |
1992/06/23 | 855 | 867 | 849 | 854 | 2,490,000 |
1992/06/22 | 895 | 900 | 854 | 858 | 3,156,000 |
1992/06/19 | 898 | 901 | 870 | 891 | 5,171,000 |
1992/06/18 | 860 | 889 | 853 | 878 | 4,356,000 |
1992/06/17 | 889 | 900 | 857 | 870 | 4,784,000 |
1992/06/16 | 884 | 915 | 873 | 898 | 12,338,000 |
1992/06/15 | 885 | 894 | 874 | 874 | 3,445,000 |
1992/06/12 | 909 | 913 | 885 | 890 | 8,022,000 |
1992/06/11 | 866 | 905 | 866 | 904 | 12,440,000 |
1992/06/10 | 863 | 883 | 861 | 868 | 5,945,000 |
1992/06/09 | 830 | 866 | 830 | 866 | 2,460,000 |
1992/06/08 | 837 | 840 | 827 | 837 | 1,221,000 |
1992/06/05 | 850 | 860 | 845 | 847 | 1,210,000 |
1992/06/04 | 870 | 873 | 856 | 856 | 4,169,000 |
1992/06/03 | 837 | 863 | 837 | 861 | 2,533,000 |
1992/06/02 | 846 | 853 | 837 | 837 | 862,000 |
1992/06/01 | 860 | 865 | 840 | 843 | 1,324,000 |
1992/05/29 | 864 | 870 | 851 | 851 | 2,274,000 |
1992/05/28 | 847 | 862 | 832 | 859 | 2,675,000 |
1992/05/27 | 860 | 861 | 835 | 841 | 4,104,000 |
1992/05/26 | 855 | 879 | 850 | 860 | 7,806,000 |
1992/05/25 | 834 | 853 | 834 | 852 | 4,061,000 |
1992/05/22 | 817 | 839 | 811 | 835 | 1,887,000 |
1992/05/21 | 816 | 840 | 812 | 835 | 1,298,000 |
1992/05/20 | 842 | 849 | 815 | 835 | 1,795,000 |
1992/05/19 | 843 | 855 | 837 | 850 | 3,086,000 |
1992/05/18 | 822 | 840 | 815 | 836 | 1,894,000 |
1992/05/15 | 833 | 846 | 800 | 802 | 2,640,000 |
1992/05/14 | 866 | 870 | 851 | 853 | 3,719,000 |
1992/05/13 | 840 | 876 | 839 | 856 | 11,275,000 |
1992/05/12 | 846 | 847 | 828 | 839 | 4,131,000 |
1992/05/11 | 838 | 850 | 834 | 847 | 6,895,000 |
1992/05/08 | 800 | 842 | 790 | 840 | 10,095,000 |
1992/05/07 | 787 | 800 | 780 | 799 | 2,801,000 |
1992/05/06 | 784 | 808 | 784 | 792 | 5,817,000 |
1992/05/01 | 760 | 786 | 760 | 784 | 2,796,000 |
1992/04/30 | 790 | 790 | 767 | 770 | 2,361,000 |
1992/04/28 | 768 | 803 | 763 | 791 | 10,421,000 |
1992/04/27 | 755 | 771 | 755 | 771 | 2,115,000 |
1992/04/24 | 774 | 777 | 760 | 765 | 6,513,000 |
1992/04/23 | 758 | 768 | 746 | 764 | 8,930,000 |
1992/04/22 | 746 | 757 | 728 | 751 | 6,373,000 |
1992/04/21 | 720 | 752 | 703 | 726 | 3,818,000 |
1992/04/20 | 735 | 740 | 712 | 717 | 3,534,000 |
1992/04/17 | 735 | 758 | 731 | 744 | 11,918,000 |
1992/04/16 | 704 | 743 | 694 | 728 | 4,819,000 |
1992/04/15 | 669 | 694 | 666 | 694 | 2,106,000 |
1992/04/14 | 610 | 660 | 610 | 659 | 472,000 |
1992/04/13 | 650 | 650 | 620 | 640 | 389,000 |
1992/04/10 | 630 | 650 | 622 | 650 | 453,000 |
1992/04/09 | 596 | 631 | 596 | 610 | 477,000 |
1992/04/08 | 611 | 614 | 591 | 605 | 869,000 |
1992/04/07 | 650 | 654 | 620 | 621 | 471,000 |
1992/04/06 | 661 | 670 | 651 | 660 | 289,000 |
1992/04/03 | 652 | 660 | 630 | 660 | 475,000 |
1992/04/02 | 640 | 655 | 601 | 645 | 898,000 |
1992/04/01 | 679 | 686 | 641 | 641 | 1,777,000 |
1992/03/31 | 700 | 705 | 681 | 686 | 631,000 |
1992/03/30 | 691 | 703 | 689 | 691 | 689,000 |
1992/03/27 | 710 | 723 | 695 | 709 | 1,258,000 |
1992/03/26 | 701 | 722 | 690 | 720 | 1,131,000 |
1992/03/25 | 675 | 700 | 672 | 686 | 620,000 |
1992/03/24 | 676 | 685 | 675 | 680 | 516,000 |
1992/03/23 | 686 | 700 | 676 | 687 | 490,000 |
1992/03/19 | 682 | 700 | 675 | 690 | 960,000 |
1992/03/18 | 695 | 699 | 672 | 672 | 1,298,000 |
1992/03/17 | 712 | 724 | 680 | 699 | 2,073,000 |
1992/03/16 | 731 | 739 | 716 | 716 | 971,000 |
1992/03/13 | 730 | 753 | 730 | 736 | 3,640,000 |
1992/03/12 | 726 | 736 | 725 | 734 | 2,012,000 |
1992/03/11 | 730 | 745 | 720 | 736 | 5,949,000 |
1992/03/10 | 695 | 710 | 695 | 710 | 582,000 |
1992/03/09 | 710 | 719 | 691 | 705 | 667,000 |
1992/03/06 | 728 | 730 | 706 | 706 | 1,303,000 |
1992/03/05 | 698 | 738 | 698 | 721 | 4,531,000 |
1992/03/04 | 690 | 709 | 690 | 699 | 653,000 |
1992/03/03 | 720 | 729 | 686 | 686 | 1,404,000 |
1992/03/02 | 708 | 738 | 705 | 720 | 2,848,000 |
1992/02/28 | 688 | 716 | 686 | 710 | 2,518,000 |
1992/02/27 | 683 | 696 | 679 | 695 | 1,015,000 |
1992/02/26 | 652 | 689 | 652 | 683 | 626,000 |
1992/02/25 | 660 | 668 | 655 | 660 | 438,000 |
1992/02/24 | 671 | 679 | 663 | 663 | 335,000 |
1992/02/21 | 685 | 688 | 665 | 671 | 680,000 |
1992/02/20 | 662 | 685 | 660 | 685 | 615,000 |
1992/02/19 | 656 | 680 | 656 | 659 | 421,000 |
1992/02/18 | 670 | 687 | 661 | 669 | 782,000 |
1992/02/17 | 652 | 675 | 652 | 666 | 762,000 |
1992/02/14 | 690 | 695 | 650 | 670 | 1,631,000 |
1992/02/13 | 718 | 732 | 695 | 695 | 3,032,000 |
1992/02/12 | 717 | 734 | 705 | 723 | 3,864,000 |
1992/02/10 | 697 | 723 | 687 | 720 | 1,360,000 |
1992/02/07 | 716 | 732 | 695 | 700 | 4,240,000 |
1992/02/06 | 660 | 706 | 660 | 706 | 1,788,000 |
1992/02/05 | 695 | 701 | 668 | 670 | 1,357,000 |
1992/02/04 | 659 | 705 | 641 | 691 | 2,023,000 |
1992/02/03 | 655 | 659 | 640 | 650 | 271,000 |
1992/01/31 | 660 | 668 | 640 | 648 | 1,021,000 |
1992/01/30 | 618 | 659 | 612 | 647 | 1,049,000 |
1992/01/29 | 597 | 610 | 587 | 609 | 157,000 |
1992/01/28 | 590 | 595 | 585 | 587 | 269,000 |
1992/01/27 | 591 | 592 | 585 | 585 | 238,000 |
1992/01/24 | 580 | 590 | 575 | 585 | 161,000 |
1992/01/23 | 560 | 584 | 556 | 570 | 120,000 |
1992/01/22 | 540 | 570 | 540 | 560 | 112,000 |
1992/01/21 | 551 | 560 | 538 | 538 | 226,000 |
1992/01/20 | 557 | 565 | 550 | 551 | 179,000 |
1992/01/17 | 570 | 575 | 551 | 551 | 257,000 |
1992/01/16 | 595 | 595 | 568 | 575 | 191,000 |
1992/01/14 | 585 | 589 | 581 | 585 | 122,000 |
1992/01/13 | 590 | 590 | 580 | 585 | 90,000 |
1992/01/10 | 605 | 605 | 590 | 590 | 117,000 |
1992/01/09 | 611 | 615 | 600 | 600 | 70,000 |
1992/01/08 | 617 | 618 | 600 | 601 | 97,000 |
1992/01/07 | 625 | 625 | 616 | 616 | 93,000 |
1992/01/06 | 629 | 629 | 611 | 616 | 32,000 |