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 |
---|---|---|---|---|---|
1994/12/30 | 543 | 543 | 532 | 543 | 45,000 |
1994/12/29 | 531 | 539 | 531 | 533 | 54,000 |
1994/12/28 | 545 | 545 | 532 | 532 | 85,000 |
1994/12/27 | 547 | 547 | 536 | 540 | 47,000 |
1994/12/26 | 549 | 549 | 537 | 548 | 127,000 |
1994/12/22 | 541 | 545 | 534 | 542 | 139,000 |
1994/12/21 | 532 | 539 | 531 | 531 | 110,000 |
1994/12/20 | 531 | 540 | 530 | 532 | 188,000 |
1994/12/19 | 532 | 535 | 531 | 531 | 185,000 |
1994/12/16 | 532 | 535 | 531 | 531 | 239,000 |
1994/12/15 | 532 | 538 | 531 | 535 | 153,000 |
1994/12/14 | 521 | 531 | 521 | 530 | 203,000 |
1994/12/13 | 522 | 530 | 520 | 530 | 245,000 |
1994/12/12 | 535 | 535 | 528 | 528 | 46,000 |
1994/12/09 | 544 | 547 | 535 | 535 | 601,000 |
1994/12/08 | 539 | 539 | 534 | 534 | 206,000 |
1994/12/07 | 534 | 536 | 529 | 530 | 143,000 |
1994/12/06 | 536 | 536 | 528 | 533 | 210,000 |
1994/12/05 | 531 | 540 | 529 | 534 | 54,000 |
1994/12/02 | 529 | 533 | 529 | 529 | 160,000 |
1994/12/01 | 533 | 533 | 525 | 526 | 369,000 |
1994/11/30 | 528 | 529 | 525 | 526 | 87,000 |
1994/11/29 | 527 | 527 | 522 | 525 | 194,000 |
1994/11/28 | 529 | 529 | 520 | 527 | 102,000 |
1994/11/25 | 530 | 530 | 520 | 521 | 248,000 |
1994/11/24 | 510 | 521 | 510 | 519 | 198,000 |
1994/11/22 | 515 | 530 | 515 | 530 | 235,000 |
1994/11/21 | 542 | 542 | 515 | 525 | 239,000 |
1994/11/18 | 545 | 545 | 540 | 540 | 50,000 |
1994/11/17 | 546 | 550 | 543 | 550 | 100,000 |
1994/11/16 | 547 | 547 | 540 | 546 | 53,000 |
1994/11/15 | 552 | 552 | 542 | 544 | 59,000 |
1994/11/14 | 547 | 549 | 540 | 542 | 67,000 |
1994/11/11 | 540 | 557 | 530 | 557 | 253,000 |
1994/11/10 | 533 | 537 | 530 | 530 | 165,000 |
1994/11/09 | 553 | 555 | 531 | 533 | 182,000 |
1994/11/08 | 559 | 559 | 555 | 555 | 58,000 |
1994/11/07 | 571 | 571 | 560 | 560 | 37,000 |
1994/11/04 | 577 | 577 | 570 | 575 | 117,000 |
1994/11/02 | 570 | 572 | 569 | 571 | 135,000 |
1994/11/01 | 565 | 570 | 565 | 570 | 53,000 |
1994/10/31 | 570 | 575 | 565 | 575 | 68,000 |
1994/10/28 | 560 | 560 | 553 | 560 | 143,000 |
1994/10/27 | 570 | 570 | 552 | 552 | 86,000 |
1994/10/26 | 578 | 580 | 572 | 572 | 123,000 |
1994/10/25 | 579 | 580 | 572 | 580 | 108,000 |
1994/10/24 | 580 | 582 | 580 | 580 | 208,000 |
1994/10/21 | 578 | 580 | 578 | 580 | 121,000 |
1994/10/20 | 579 | 582 | 578 | 580 | 162,000 |
1994/10/19 | 580 | 580 | 578 | 578 | 216,000 |
1994/10/18 | 578 | 580 | 578 | 580 | 117,000 |
1994/10/17 | 582 | 582 | 578 | 578 | 109,000 |
1994/10/14 | 579 | 580 | 578 | 578 | 217,000 |
1994/10/13 | 578 | 580 | 571 | 575 | 270,000 |
1994/10/12 | 575 | 580 | 574 | 580 | 220,000 |
1994/10/11 | 575 | 575 | 571 | 574 | 424,000 |
1994/10/07 | 570 | 572 | 569 | 571 | 153,000 |
1994/10/06 | 571 | 571 | 567 | 570 | 390,000 |
1994/10/05 | 568 | 572 | 568 | 572 | 183,000 |
1994/10/04 | 570 | 570 | 567 | 568 | 255,000 |
1994/10/03 | 569 | 570 | 568 | 568 | 238,000 |
1994/09/30 | 567 | 570 | 566 | 568 | 277,000 |
1994/09/29 | 570 | 570 | 566 | 566 | 309,000 |
1994/09/28 | 561 | 565 | 560 | 561 | 194,000 |
1994/09/27 | 556 | 558 | 556 | 556 | 168,000 |
1994/09/26 | 558 | 558 | 556 | 556 | 150,000 |
1994/09/22 | 570 | 570 | 556 | 556 | 208,000 |
1994/09/21 | 552 | 559 | 552 | 555 | 103,000 |
1994/09/20 | 552 | 555 | 552 | 552 | 131,000 |
1994/09/19 | 552 | 555 | 552 | 552 | 156,000 |
1994/09/16 | 555 | 560 | 553 | 553 | 160,000 |
1994/09/14 | 557 | 558 | 553 | 553 | 199,000 |
1994/09/13 | 555 | 559 | 555 | 559 | 299,000 |
1994/09/12 | 553 | 554 | 552 | 552 | 194,000 |
1994/09/09 | 552 | 559 | 552 | 559 | 246,000 |
1994/09/08 | 551 | 559 | 551 | 552 | 167,000 |
1994/09/07 | 556 | 563 | 556 | 556 | 145,000 |
1994/09/06 | 565 | 565 | 561 | 563 | 103,000 |
1994/09/05 | 560 | 566 | 558 | 560 | 154,000 |
1994/09/02 | 561 | 561 | 557 | 558 | 132,000 |
1994/09/01 | 560 | 560 | 555 | 556 | 66,000 |
1994/08/31 | 559 | 561 | 555 | 556 | 58,000 |
1994/08/30 | 557 | 561 | 556 | 561 | 36,000 |
1994/08/29 | 565 | 565 | 556 | 557 | 35,000 |
1994/08/26 | 556 | 564 | 555 | 557 | 65,000 |
1994/08/25 | 573 | 574 | 563 | 566 | 136,000 |
1994/08/24 | 564 | 564 | 556 | 563 | 51,000 |
1994/08/23 | 556 | 557 | 555 | 556 | 52,000 |
1994/08/22 | 558 | 564 | 555 | 564 | 56,000 |
1994/08/19 | 560 | 568 | 557 | 557 | 124,000 |
1994/08/18 | 561 | 565 | 560 | 565 | 68,000 |
1994/08/17 | 557 | 565 | 557 | 560 | 68,000 |
1994/08/16 | 562 | 570 | 561 | 562 | 70,000 |
1994/08/15 | 560 | 570 | 560 | 570 | 38,000 |
1994/08/12 | 569 | 570 | 560 | 560 | 59,000 |
1994/08/11 | 561 | 570 | 561 | 570 | 89,000 |
1994/08/10 | 555 | 570 | 555 | 570 | 248,000 |
1994/08/09 | 569 | 569 | 555 | 555 | 210,000 |
1994/08/08 | 566 | 574 | 566 | 570 | 129,000 |
1994/08/05 | 572 | 574 | 570 | 574 | 119,000 |
1994/08/04 | 573 | 578 | 572 | 574 | 89,000 |
1994/08/03 | 580 | 580 | 571 | 571 | 147,000 |
1994/08/02 | 570 | 575 | 570 | 570 | 293,000 |
1994/08/01 | 580 | 580 | 570 | 570 | 182,000 |
1994/07/29 | 579 | 579 | 569 | 570 | 139,000 |
1994/07/28 | 565 | 573 | 565 | 570 | 295,000 |
1994/07/27 | 581 | 581 | 568 | 568 | 185,000 |
1994/07/26 | 580 | 585 | 580 | 580 | 100,000 |
1994/07/25 | 583 | 593 | 583 | 584 | 83,000 |
1994/07/22 | 590 | 593 | 585 | 590 | 107,000 |
1994/07/21 | 592 | 595 | 590 | 593 | 75,000 |
1994/07/20 | 600 | 600 | 593 | 593 | 118,000 |
1994/07/19 | 595 | 598 | 594 | 595 | 112,000 |
1994/07/18 | 599 | 599 | 592 | 592 | 94,000 |
1994/07/15 | 600 | 602 | 592 | 592 | 308,000 |
1994/07/14 | 599 | 600 | 595 | 600 | 442,000 |
1994/07/13 | 584 | 595 | 584 | 595 | 158,000 |
1994/07/12 | 587 | 590 | 580 | 581 | 67,000 |
1994/07/11 | 587 | 590 | 587 | 588 | 77,000 |
1994/07/08 | 591 | 598 | 590 | 597 | 110,000 |
1994/07/07 | 597 | 598 | 592 | 595 | 94,000 |
1994/07/06 | 600 | 600 | 595 | 595 | 202,000 |
1994/07/05 | 595 | 604 | 595 | 597 | 500,000 |
1994/07/04 | 595 | 595 | 585 | 585 | 123,000 |
1994/07/01 | 580 | 582 | 575 | 575 | 79,000 |
1994/06/30 | 586 | 590 | 574 | 590 | 67,000 |
1994/06/29 | 577 | 580 | 573 | 576 | 109,000 |
1994/06/28 | 572 | 590 | 572 | 590 | 138,000 |
1994/06/27 | 575 | 581 | 575 | 575 | 118,000 |
1994/06/24 | 598 | 598 | 590 | 591 | 131,000 |
1994/06/23 | 581 | 600 | 575 | 600 | 98,000 |
1994/06/22 | 578 | 578 | 570 | 573 | 178,000 |
1994/06/21 | 594 | 594 | 586 | 588 | 418,000 |
1994/06/20 | 610 | 610 | 596 | 596 | 380,000 |
1994/06/17 | 591 | 607 | 590 | 600 | 875,000 |
1994/06/16 | 590 | 591 | 587 | 588 | 196,000 |
1994/06/15 | 588 | 590 | 585 | 587 | 120,000 |
1994/06/14 | 594 | 594 | 585 | 589 | 252,000 |
1994/06/13 | 584 | 594 | 584 | 594 | 195,000 |
1994/06/10 | 586 | 596 | 585 | 594 | 653,000 |
1994/06/09 | 585 | 588 | 580 | 580 | 202,000 |
1994/06/08 | 579 | 585 | 576 | 579 | 240,000 |
1994/06/07 | 570 | 578 | 570 | 578 | 155,000 |
1994/06/06 | 574 | 574 | 570 | 570 | 209,000 |
1994/06/03 | 576 | 580 | 570 | 571 | 235,000 |
1994/06/02 | 579 | 587 | 575 | 585 | 637,000 |
1994/06/01 | 585 | 587 | 580 | 580 | 209,000 |
1994/05/31 | 585 | 593 | 582 | 587 | 493,000 |
1994/05/30 | 586 | 587 | 584 | 585 | 251,000 |
1994/05/27 | 585 | 595 | 583 | 585 | 754,000 |
1994/05/26 | 580 | 582 | 580 | 580 | 350,000 |
1994/05/25 | 578 | 580 | 576 | 580 | 324,000 |
1994/05/24 | 570 | 576 | 568 | 576 | 228,000 |
1994/05/23 | 561 | 567 | 560 | 567 | 141,000 |
1994/05/20 | 560 | 561 | 556 | 558 | 117,000 |
1994/05/19 | 564 | 564 | 560 | 560 | 79,000 |
1994/05/18 | 565 | 566 | 559 | 560 | 125,000 |
1994/05/17 | 561 | 565 | 560 | 565 | 109,000 |
1994/05/16 | 568 | 568 | 561 | 562 | 72,000 |
1994/05/13 | 564 | 567 | 562 | 563 | 241,000 |
1994/05/12 | 566 | 569 | 563 | 564 | 129,000 |
1994/05/11 | 564 | 568 | 561 | 566 | 183,000 |
1994/05/10 | 561 | 565 | 560 | 561 | 109,000 |
1994/05/09 | 562 | 568 | 560 | 563 | 159,000 |
1994/05/06 | 562 | 566 | 560 | 561 | 177,000 |
1994/05/02 | 557 | 559 | 550 | 558 | 84,000 |
1994/04/28 | 566 | 566 | 555 | 560 | 94,000 |
1994/04/27 | 561 | 566 | 560 | 560 | 81,000 |
1994/04/26 | 566 | 575 | 560 | 567 | 116,000 |
1994/04/25 | 579 | 579 | 566 | 566 | 108,000 |
1994/04/22 | 575 | 575 | 567 | 575 | 97,000 |
1994/04/21 | 580 | 580 | 562 | 565 | 65,000 |
1994/04/20 | 580 | 580 | 571 | 571 | 127,000 |
1994/04/19 | 576 | 576 | 570 | 570 | 74,000 |
1994/04/18 | 579 | 583 | 574 | 582 | 170,000 |
1994/04/15 | 579 | 579 | 570 | 574 | 148,000 |
1994/04/14 | 565 | 573 | 558 | 573 | 153,000 |
1994/04/13 | 561 | 575 | 560 | 570 | 192,000 |
1994/04/12 | 567 | 568 | 565 | 565 | 78,000 |
1994/04/11 | 575 | 575 | 564 | 566 | 72,000 |
1994/04/08 | 575 | 582 | 564 | 570 | 169,000 |
1994/04/07 | 566 | 578 | 560 | 578 | 134,000 |
1994/04/06 | 558 | 564 | 554 | 557 | 242,000 |
1994/04/05 | 543 | 553 | 543 | 553 | 189,000 |
1994/04/04 | 555 | 555 | 548 | 550 | 158,000 |
1994/04/01 | 555 | 559 | 553 | 554 | 241,000 |
1994/03/31 | 555 | 564 | 555 | 555 | 97,000 |
1994/03/30 | 560 | 565 | 551 | 557 | 237,000 |
1994/03/29 | 573 | 573 | 567 | 567 | 148,000 |
1994/03/28 | 578 | 578 | 570 | 570 | 238,000 |
1994/03/25 | 573 | 573 | 569 | 573 | 156,000 |
1994/03/24 | 573 | 575 | 571 | 573 | 134,000 |
1994/03/23 | 584 | 584 | 575 | 575 | 178,000 |
1994/03/22 | 577 | 585 | 577 | 578 | 157,000 |
1994/03/18 | 588 | 588 | 577 | 587 | 245,000 |
1994/03/17 | 600 | 600 | 575 | 581 | 191,000 |
1994/03/16 | 580 | 590 | 575 | 590 | 345,000 |
1994/03/15 | 584 | 584 | 576 | 577 | 180,000 |
1994/03/14 | 570 | 579 | 570 | 579 | 204,000 |
1994/03/11 | 570 | 578 | 570 | 570 | 245,000 |
1994/03/10 | 573 | 583 | 570 | 570 | 275,000 |
1994/03/09 | 566 | 577 | 566 | 575 | 288,000 |
1994/03/08 | 565 | 579 | 565 | 575 | 144,000 |
1994/03/07 | 571 | 579 | 570 | 570 | 154,000 |
1994/03/04 | 568 | 577 | 558 | 570 | 505,000 |
1994/03/03 | 562 | 563 | 555 | 558 | 222,000 |
1994/03/02 | 580 | 580 | 560 | 562 | 331,000 |
1994/03/01 | 575 | 580 | 572 | 575 | 127,000 |
1994/02/28 | 578 | 585 | 570 | 574 | 186,000 |
1994/02/25 | 580 | 585 | 570 | 578 | 171,000 |
1994/02/24 | 570 | 589 | 570 | 583 | 252,000 |
1994/02/23 | 575 | 575 | 565 | 570 | 147,000 |
1994/02/22 | 568 | 574 | 565 | 565 | 252,000 |
1994/02/21 | 563 | 565 | 557 | 565 | 150,000 |
1994/02/18 | 568 | 568 | 555 | 564 | 142,000 |
1994/02/17 | 569 | 569 | 552 | 558 | 172,000 |
1994/02/16 | 558 | 575 | 558 | 570 | 133,000 |
1994/02/15 | 571 | 571 | 546 | 561 | 283,000 |
1994/02/14 | 590 | 590 | 575 | 580 | 332,000 |
1994/02/10 | 590 | 591 | 585 | 590 | 249,000 |
1994/02/09 | 601 | 607 | 580 | 591 | 376,000 |
1994/02/08 | 606 | 612 | 601 | 601 | 395,000 |
1994/02/07 | 596 | 610 | 592 | 598 | 780,000 |
1994/02/04 | 605 | 618 | 600 | 612 | 765,000 |
1994/02/03 | 613 | 624 | 595 | 608 | 1,047,000 |
1994/02/02 | 590 | 624 | 590 | 603 | 1,752,000 |
1994/02/01 | 575 | 608 | 573 | 602 | 998,000 |
1994/01/31 | 576 | 578 | 565 | 565 | 383,000 |
1994/01/28 | 542 | 550 | 535 | 549 | 118,000 |
1994/01/27 | 553 | 557 | 543 | 543 | 153,000 |
1994/01/26 | 550 | 552 | 541 | 552 | 202,000 |
1994/01/25 | 541 | 541 | 535 | 538 | 210,000 |
1994/01/24 | 522 | 539 | 522 | 526 | 327,000 |
1994/01/21 | 560 | 564 | 555 | 562 | 351,000 |
1994/01/20 | 567 | 571 | 551 | 555 | 720,000 |
1994/01/19 | 543 | 567 | 543 | 567 | 547,000 |
1994/01/18 | 546 | 547 | 540 | 543 | 135,000 |
1994/01/17 | 545 | 553 | 541 | 541 | 224,000 |
1994/01/14 | 540 | 559 | 531 | 553 | 472,000 |
1994/01/13 | 538 | 539 | 530 | 530 | 207,000 |
1994/01/12 | 520 | 529 | 515 | 529 | 251,000 |
1994/01/11 | 526 | 530 | 520 | 520 | 234,000 |
1994/01/10 | 520 | 530 | 520 | 526 | 410,000 |
1994/01/07 | 506 | 515 | 501 | 515 | 173,000 |
1994/01/06 | 510 | 518 | 509 | 510 | 116,000 |
1994/01/05 | 519 | 519 | 500 | 514 | 104,000 |
1994/01/04 | 513 | 513 | 495 | 500 | 90,000 |