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 |
|---|---|---|---|---|---|
| 1996/12/30 | 444 | 444 | 440 | 442 | 74,000 |
| 1996/12/27 | 443 | 452 | 441 | 444 | 103,000 |
| 1996/12/26 | 450 | 450 | 441 | 443 | 121,000 |
| 1996/12/25 | 450 | 455 | 450 | 451 | 290,000 |
| 1996/12/24 | 456 | 458 | 447 | 450 | 332,000 |
| 1996/12/20 | 460 | 460 | 456 | 456 | 244,000 |
| 1996/12/19 | 470 | 472 | 460 | 460 | 220,000 |
| 1996/12/18 | 470 | 475 | 468 | 471 | 386,000 |
| 1996/12/17 | 460 | 479 | 460 | 475 | 537,000 |
| 1996/12/16 | 462 | 462 | 456 | 459 | 94,000 |
| 1996/12/13 | 471 | 471 | 460 | 462 | 331,000 |
| 1996/12/12 | 465 | 465 | 460 | 461 | 146,000 |
| 1996/12/11 | 468 | 474 | 466 | 466 | 122,000 |
| 1996/12/10 | 481 | 481 | 471 | 475 | 134,000 |
| 1996/12/09 | 464 | 469 | 464 | 468 | 66,000 |
| 1996/12/06 | 478 | 479 | 465 | 469 | 168,000 |
| 1996/12/05 | 459 | 478 | 459 | 478 | 92,000 |
| 1996/12/04 | 464 | 466 | 460 | 464 | 113,000 |
| 1996/12/03 | 465 | 469 | 465 | 468 | 76,000 |
| 1996/12/02 | 474 | 474 | 467 | 469 | 448,000 |
| 1996/11/29 | 481 | 482 | 461 | 465 | 176,000 |
| 1996/11/28 | 488 | 490 | 481 | 481 | 59,000 |
| 1996/11/27 | 488 | 491 | 486 | 491 | 42,000 |
| 1996/11/26 | 491 | 492 | 488 | 488 | 66,000 |
| 1996/11/25 | 498 | 498 | 489 | 489 | 126,000 |
| 1996/11/22 | 481 | 488 | 480 | 488 | 179,000 |
| 1996/11/21 | 486 | 486 | 477 | 477 | 175,000 |
| 1996/11/20 | 480 | 483 | 476 | 478 | 79,000 |
| 1996/11/19 | 488 | 488 | 480 | 481 | 112,000 |
| 1996/11/18 | 490 | 492 | 486 | 488 | 57,000 |
| 1996/11/15 | 497 | 499 | 491 | 492 | 85,000 |
| 1996/11/14 | 493 | 499 | 488 | 499 | 137,000 |
| 1996/11/13 | 493 | 496 | 491 | 493 | 97,000 |
| 1996/11/12 | 491 | 494 | 490 | 494 | 80,000 |
| 1996/11/11 | 502 | 502 | 497 | 500 | 69,000 |
| 1996/11/08 | 498 | 502 | 497 | 501 | 273,000 |
| 1996/11/07 | 499 | 499 | 495 | 498 | 260,000 |
| 1996/11/06 | 493 | 494 | 491 | 493 | 240,000 |
| 1996/11/05 | 497 | 497 | 490 | 490 | 52,000 |
| 1996/11/01 | 497 | 498 | 490 | 493 | 132,000 |
| 1996/10/31 | 495 | 502 | 490 | 502 | 253,000 |
| 1996/10/30 | 492 | 499 | 492 | 495 | 163,000 |
| 1996/10/29 | 500 | 503 | 498 | 502 | 191,000 |
| 1996/10/28 | 493 | 502 | 493 | 500 | 98,000 |
| 1996/10/25 | 494 | 498 | 494 | 498 | 168,000 |
| 1996/10/24 | 492 | 496 | 492 | 494 | 79,000 |
| 1996/10/23 | 491 | 496 | 490 | 492 | 231,000 |
| 1996/10/22 | 490 | 498 | 488 | 496 | 397,000 |
| 1996/10/21 | 502 | 502 | 500 | 500 | 85,000 |
| 1996/10/18 | 500 | 504 | 496 | 500 | 98,000 |
| 1996/10/17 | 503 | 503 | 499 | 499 | 98,000 |
| 1996/10/16 | 501 | 501 | 495 | 500 | 110,000 |
| 1996/10/15 | 491 | 500 | 491 | 500 | 196,000 |
| 1996/10/14 | 489 | 492 | 488 | 491 | 248,000 |
| 1996/10/11 | 487 | 498 | 486 | 489 | 276,000 |
| 1996/10/09 | 488 | 490 | 488 | 489 | 353,000 |
| 1996/10/08 | 491 | 495 | 491 | 492 | 107,000 |
| 1996/10/07 | 499 | 500 | 494 | 495 | 353,000 |
| 1996/10/04 | 503 | 504 | 501 | 504 | 95,000 |
| 1996/10/03 | 508 | 509 | 503 | 508 | 409,000 |
| 1996/10/02 | 511 | 513 | 502 | 509 | 317,000 |
| 1996/10/01 | 514 | 524 | 504 | 516 | 1,126,000 |
| 1996/09/30 | 507 | 508 | 504 | 505 | 202,000 |
| 1996/09/27 | 503 | 508 | 503 | 504 | 337,000 |
| 1996/09/26 | 503 | 505 | 502 | 503 | 239,000 |
| 1996/09/25 | 504 | 504 | 497 | 497 | 103,000 |
| 1996/09/24 | 496 | 501 | 495 | 496 | 99,000 |
| 1996/09/20 | 503 | 503 | 500 | 500 | 63,000 |
| 1996/09/19 | 504 | 504 | 500 | 503 | 380,000 |
| 1996/09/18 | 503 | 503 | 497 | 501 | 113,000 |
| 1996/09/17 | 504 | 505 | 501 | 502 | 163,000 |
| 1996/09/13 | 499 | 504 | 496 | 498 | 468,000 |
| 1996/09/12 | 504 | 505 | 502 | 505 | 96,000 |
| 1996/09/11 | 505 | 505 | 501 | 502 | 169,000 |
| 1996/09/10 | 495 | 502 | 493 | 502 | 346,000 |
| 1996/09/09 | 501 | 501 | 488 | 488 | 124,000 |
| 1996/09/06 | 486 | 488 | 485 | 486 | 65,000 |
| 1996/09/05 | 495 | 495 | 490 | 494 | 299,000 |
| 1996/09/04 | 491 | 491 | 486 | 487 | 67,000 |
| 1996/09/03 | 494 | 494 | 490 | 492 | 79,000 |
| 1996/09/02 | 481 | 486 | 480 | 486 | 59,000 |
| 1996/08/30 | 496 | 500 | 485 | 485 | 372,000 |
| 1996/08/29 | 503 | 510 | 494 | 494 | 128,000 |
| 1996/08/28 | 512 | 512 | 503 | 503 | 96,000 |
| 1996/08/27 | 500 | 510 | 498 | 502 | 95,000 |
| 1996/08/26 | 505 | 505 | 496 | 498 | 157,000 |
| 1996/08/23 | 513 | 513 | 503 | 508 | 189,000 |
| 1996/08/22 | 508 | 517 | 506 | 506 | 77,000 |
| 1996/08/21 | 515 | 515 | 507 | 508 | 90,000 |
| 1996/08/20 | 516 | 516 | 505 | 505 | 131,000 |
| 1996/08/19 | 512 | 512 | 505 | 506 | 44,000 |
| 1996/08/16 | 510 | 512 | 502 | 502 | 75,000 |
| 1996/08/15 | 509 | 510 | 502 | 507 | 208,000 |
| 1996/08/14 | 500 | 508 | 496 | 508 | 80,000 |
| 1996/08/13 | 487 | 504 | 487 | 500 | 122,000 |
| 1996/08/12 | 496 | 496 | 490 | 492 | 127,000 |
| 1996/08/09 | 494 | 500 | 493 | 500 | 190,000 |
| 1996/08/08 | 495 | 495 | 490 | 493 | 282,000 |
| 1996/08/07 | 496 | 496 | 488 | 488 | 332,000 |
| 1996/08/06 | 500 | 500 | 490 | 491 | 596,000 |
| 1996/08/05 | 510 | 512 | 503 | 503 | 184,000 |
| 1996/08/02 | 514 | 514 | 507 | 512 | 127,000 |
| 1996/08/01 | 502 | 510 | 501 | 504 | 257,000 |
| 1996/07/31 | 518 | 518 | 505 | 505 | 142,000 |
| 1996/07/30 | 524 | 524 | 507 | 518 | 198,000 |
| 1996/07/29 | 527 | 530 | 526 | 526 | 79,000 |
| 1996/07/26 | 521 | 530 | 521 | 527 | 644,000 |
| 1996/07/25 | 529 | 530 | 525 | 530 | 219,000 |
| 1996/07/24 | 539 | 540 | 525 | 525 | 96,000 |
| 1996/07/23 | 532 | 536 | 527 | 536 | 141,000 |
| 1996/07/22 | 536 | 541 | 531 | 531 | 130,000 |
| 1996/07/19 | 535 | 538 | 534 | 536 | 115,000 |
| 1996/07/18 | 532 | 538 | 532 | 533 | 86,000 |
| 1996/07/17 | 535 | 540 | 530 | 535 | 144,000 |
| 1996/07/16 | 538 | 538 | 525 | 530 | 312,000 |
| 1996/07/15 | 541 | 547 | 538 | 540 | 82,000 |
| 1996/07/12 | 541 | 547 | 540 | 541 | 57,000 |
| 1996/07/11 | 546 | 547 | 543 | 547 | 110,000 |
| 1996/07/10 | 545 | 550 | 544 | 548 | 105,000 |
| 1996/07/09 | 541 | 548 | 541 | 541 | 90,000 |
| 1996/07/08 | 550 | 550 | 543 | 550 | 185,000 |
| 1996/07/05 | 547 | 553 | 547 | 553 | 109,000 |
| 1996/07/04 | 551 | 551 | 547 | 547 | 281,000 |
| 1996/07/03 | 553 | 553 | 548 | 551 | 111,000 |
| 1996/07/02 | 554 | 554 | 548 | 553 | 202,000 |
| 1996/07/01 | 556 | 556 | 548 | 551 | 183,000 |
| 1996/06/28 | 545 | 550 | 545 | 548 | 195,000 |
| 1996/06/27 | 548 | 550 | 539 | 539 | 238,000 |
| 1996/06/26 | 556 | 556 | 547 | 548 | 266,000 |
| 1996/06/25 | 550 | 560 | 545 | 556 | 467,000 |
| 1996/06/24 | 550 | 553 | 542 | 543 | 260,000 |
| 1996/06/21 | 559 | 563 | 550 | 550 | 629,000 |
| 1996/06/20 | 549 | 565 | 548 | 565 | 1,176,000 |
| 1996/06/19 | 535 | 539 | 534 | 535 | 104,000 |
| 1996/06/18 | 538 | 539 | 535 | 535 | 135,000 |
| 1996/06/17 | 536 | 545 | 535 | 535 | 150,000 |
| 1996/06/14 | 536 | 537 | 528 | 535 | 704,000 |
| 1996/06/13 | 525 | 530 | 525 | 526 | 242,000 |
| 1996/06/12 | 532 | 534 | 528 | 534 | 84,000 |
| 1996/06/11 | 526 | 534 | 520 | 528 | 138,000 |
| 1996/06/10 | 536 | 540 | 535 | 535 | 130,000 |
| 1996/06/07 | 535 | 535 | 530 | 535 | 201,000 |
| 1996/06/06 | 536 | 544 | 535 | 537 | 74,000 |
| 1996/06/05 | 548 | 549 | 537 | 539 | 100,000 |
| 1996/06/04 | 538 | 541 | 534 | 538 | 212,000 |
| 1996/06/03 | 554 | 555 | 548 | 548 | 156,000 |
| 1996/05/31 | 551 | 554 | 551 | 552 | 189,000 |
| 1996/05/30 | 555 | 555 | 550 | 551 | 176,000 |
| 1996/05/29 | 539 | 558 | 536 | 555 | 699,000 |
| 1996/05/28 | 545 | 550 | 540 | 542 | 112,000 |
| 1996/05/27 | 550 | 550 | 540 | 541 | 185,000 |
| 1996/05/24 | 550 | 553 | 546 | 550 | 209,000 |
| 1996/05/23 | 550 | 550 | 542 | 545 | 120,000 |
| 1996/05/22 | 555 | 555 | 540 | 541 | 154,000 |
| 1996/05/21 | 541 | 555 | 541 | 555 | 104,000 |
| 1996/05/20 | 559 | 559 | 546 | 551 | 144,000 |
| 1996/05/17 | 557 | 560 | 550 | 550 | 193,000 |
| 1996/05/16 | 559 | 559 | 552 | 557 | 181,000 |
| 1996/05/15 | 549 | 555 | 541 | 545 | 317,000 |
| 1996/05/14 | 545 | 545 | 539 | 539 | 115,000 |
| 1996/05/13 | 548 | 550 | 545 | 545 | 72,000 |
| 1996/05/10 | 555 | 555 | 545 | 545 | 152,000 |
| 1996/05/09 | 555 | 555 | 546 | 548 | 172,000 |
| 1996/05/08 | 545 | 550 | 544 | 545 | 244,000 |
| 1996/05/07 | 560 | 560 | 550 | 550 | 188,000 |
| 1996/05/02 | 563 | 563 | 556 | 557 | 208,000 |
| 1996/05/01 | 567 | 567 | 561 | 561 | 212,000 |
| 1996/04/30 | 558 | 565 | 556 | 563 | 248,000 |
| 1996/04/26 | 550 | 555 | 548 | 555 | 329,000 |
| 1996/04/25 | 550 | 551 | 547 | 548 | 194,000 |
| 1996/04/24 | 547 | 550 | 545 | 549 | 206,000 |
| 1996/04/23 | 553 | 554 | 550 | 552 | 229,000 |
| 1996/04/22 | 559 | 560 | 550 | 553 | 304,000 |
| 1996/04/19 | 562 | 563 | 550 | 556 | 810,000 |
| 1996/04/18 | 565 | 565 | 555 | 556 | 132,000 |
| 1996/04/17 | 567 | 568 | 560 | 565 | 374,000 |
| 1996/04/16 | 568 | 568 | 565 | 565 | 266,000 |
| 1996/04/15 | 569 | 570 | 561 | 565 | 275,000 |
| 1996/04/12 | 567 | 567 | 558 | 560 | 488,000 |
| 1996/04/11 | 557 | 558 | 552 | 558 | 256,000 |
| 1996/04/10 | 552 | 555 | 550 | 552 | 254,000 |
| 1996/04/09 | 551 | 557 | 549 | 549 | 419,000 |
| 1996/04/08 | 550 | 550 | 541 | 541 | 201,000 |
| 1996/04/05 | 545 | 547 | 540 | 547 | 175,000 |
| 1996/04/04 | 545 | 550 | 544 | 548 | 185,000 |
| 1996/04/03 | 555 | 557 | 540 | 545 | 386,000 |
| 1996/04/02 | 549 | 555 | 548 | 555 | 440,000 |
| 1996/04/01 | 541 | 550 | 541 | 548 | 602,000 |
| 1996/03/29 | 533 | 545 | 533 | 536 | 237,000 |
| 1996/03/28 | 536 | 539 | 530 | 530 | 213,000 |
| 1996/03/27 | 528 | 539 | 525 | 539 | 353,000 |
| 1996/03/26 | 522 | 528 | 516 | 524 | 310,000 |
| 1996/03/25 | 520 | 528 | 510 | 528 | 259,000 |
| 1996/03/22 | 514 | 524 | 512 | 519 | 135,000 |
| 1996/03/21 | 517 | 524 | 514 | 523 | 278,000 |
| 1996/03/19 | 503 | 512 | 503 | 507 | 120,000 |
| 1996/03/18 | 508 | 508 | 499 | 502 | 99,000 |
| 1996/03/15 | 490 | 518 | 490 | 518 | 218,000 |
| 1996/03/14 | 494 | 497 | 485 | 485 | 211,000 |
| 1996/03/13 | 502 | 506 | 490 | 492 | 185,000 |
| 1996/03/12 | 502 | 512 | 502 | 512 | 176,000 |
| 1996/03/11 | 510 | 515 | 506 | 510 | 134,000 |
| 1996/03/08 | 507 | 517 | 507 | 517 | 449,000 |
| 1996/03/07 | 513 | 520 | 513 | 520 | 156,000 |
| 1996/03/06 | 515 | 520 | 514 | 516 | 100,000 |
| 1996/03/05 | 518 | 525 | 517 | 518 | 126,000 |
| 1996/03/04 | 515 | 518 | 511 | 515 | 77,000 |
| 1996/03/01 | 510 | 519 | 505 | 509 | 112,000 |
| 1996/02/29 | 508 | 517 | 507 | 510 | 180,000 |
| 1996/02/28 | 508 | 522 | 508 | 513 | 103,000 |
| 1996/02/27 | 521 | 522 | 504 | 510 | 188,000 |
| 1996/02/26 | 524 | 529 | 523 | 526 | 42,000 |
| 1996/02/23 | 536 | 536 | 524 | 524 | 131,000 |
| 1996/02/22 | 525 | 526 | 522 | 526 | 98,000 |
| 1996/02/21 | 538 | 538 | 525 | 525 | 88,000 |
| 1996/02/20 | 540 | 541 | 526 | 538 | 342,000 |
| 1996/02/19 | 535 | 540 | 530 | 540 | 136,000 |
| 1996/02/16 | 538 | 538 | 527 | 535 | 321,000 |
| 1996/02/15 | 541 | 550 | 539 | 539 | 178,000 |
| 1996/02/14 | 539 | 545 | 538 | 541 | 230,000 |
| 1996/02/13 | 555 | 560 | 535 | 535 | 225,000 |
| 1996/02/09 | 558 | 561 | 550 | 552 | 299,000 |
| 1996/02/08 | 562 | 568 | 555 | 556 | 711,000 |
| 1996/02/07 | 579 | 579 | 560 | 571 | 1,414,000 |
| 1996/02/06 | 552 | 602 | 552 | 582 | 4,949,000 |
| 1996/02/05 | 550 | 556 | 543 | 544 | 1,663,000 |
| 1996/02/02 | 534 | 548 | 533 | 543 | 1,683,000 |
| 1996/02/01 | 524 | 530 | 515 | 528 | 910,000 |
| 1996/01/31 | 524 | 524 | 516 | 524 | 424,000 |
| 1996/01/30 | 519 | 525 | 515 | 516 | 468,000 |
| 1996/01/29 | 519 | 519 | 512 | 515 | 173,000 |
| 1996/01/26 | 512 | 512 | 499 | 510 | 121,000 |
| 1996/01/25 | 510 | 510 | 494 | 499 | 449,000 |
| 1996/01/24 | 488 | 493 | 484 | 490 | 140,000 |
| 1996/01/23 | 492 | 494 | 485 | 491 | 176,000 |
| 1996/01/22 | 500 | 501 | 487 | 487 | 98,000 |
| 1996/01/19 | 500 | 505 | 493 | 495 | 140,000 |
| 1996/01/18 | 514 | 514 | 500 | 500 | 173,000 |
| 1996/01/17 | 512 | 518 | 508 | 508 | 395,000 |
| 1996/01/16 | 511 | 512 | 506 | 511 | 180,000 |
| 1996/01/12 | 500 | 508 | 500 | 505 | 248,000 |
| 1996/01/11 | 509 | 510 | 500 | 507 | 287,000 |
| 1996/01/10 | 519 | 527 | 511 | 519 | 754,000 |
| 1996/01/09 | 523 | 529 | 517 | 524 | 1,006,000 |
| 1996/01/08 | 518 | 530 | 514 | 517 | 1,205,000 |
| 1996/01/05 | 502 | 515 | 500 | 507 | 989,000 |
| 1996/01/04 | 495 | 505 | 494 | 499 | 338,000 |