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 |
---|---|---|---|---|---|
2004/12/30 | 439 | 441 | 439 | 439 | 113,000 |
2004/12/29 | 438 | 442 | 437 | 439 | 173,000 |
2004/12/28 | 441 | 444 | 435 | 437 | 359,000 |
2004/12/27 | 441 | 445 | 440 | 443 | 182,000 |
2004/12/24 | 441 | 444 | 439 | 442 | 407,000 |
2004/12/22 | 435 | 439 | 433 | 438 | 547,000 |
2004/12/21 | 427 | 435 | 427 | 431 | 809,000 |
2004/12/20 | 426 | 434 | 421 | 432 | 784,000 |
2004/12/17 | 420 | 430 | 420 | 430 | 604,000 |
2004/12/16 | 412 | 423 | 412 | 423 | 435,000 |
2004/12/15 | 415 | 419 | 412 | 417 | 416,000 |
2004/12/14 | 407 | 419 | 406 | 419 | 421,000 |
2004/12/13 | 407 | 410 | 405 | 407 | 202,000 |
2004/12/10 | 408 | 408 | 401 | 405 | 849,000 |
2004/12/09 | 410 | 412 | 408 | 409 | 435,000 |
2004/12/08 | 411 | 412 | 407 | 410 | 183,000 |
2004/12/07 | 416 | 418 | 414 | 414 | 233,000 |
2004/12/06 | 423 | 423 | 418 | 420 | 292,000 |
2004/12/03 | 415 | 423 | 415 | 421 | 453,000 |
2004/12/02 | 415 | 415 | 411 | 413 | 352,000 |
2004/12/01 | 416 | 416 | 404 | 405 | 419,000 |
2004/11/30 | 413 | 416 | 412 | 415 | 231,000 |
2004/11/29 | 418 | 418 | 409 | 417 | 494,000 |
2004/11/26 | 420 | 421 | 413 | 414 | 454,000 |
2004/11/25 | 428 | 429 | 419 | 420 | 269,000 |
2004/11/24 | 423 | 428 | 423 | 424 | 240,000 |
2004/11/22 | 422 | 428 | 417 | 421 | 477,000 |
2004/11/19 | 431 | 435 | 429 | 429 | 442,000 |
2004/11/18 | 438 | 445 | 430 | 431 | 801,000 |
2004/11/17 | 446 | 450 | 442 | 443 | 377,000 |
2004/11/16 | 450 | 450 | 443 | 446 | 575,000 |
2004/11/15 | 454 | 458 | 448 | 454 | 808,000 |
2004/11/12 | 440 | 454 | 439 | 454 | 778,000 |
2004/11/11 | 441 | 443 | 439 | 441 | 623,000 |
2004/11/10 | 430 | 439 | 430 | 438 | 358,000 |
2004/11/09 | 437 | 439 | 429 | 431 | 214,000 |
2004/11/08 | 445 | 446 | 437 | 439 | 269,000 |
2004/11/05 | 445 | 450 | 444 | 447 | 420,000 |
2004/11/04 | 448 | 448 | 442 | 443 | 230,000 |
2004/11/02 | 431 | 441 | 428 | 440 | 477,000 |
2004/11/01 | 421 | 432 | 421 | 427 | 432,000 |
2004/10/29 | 421 | 425 | 421 | 423 | 377,000 |
2004/10/28 | 427 | 427 | 418 | 422 | 1,101,000 |
2004/10/27 | 424 | 431 | 423 | 428 | 453,000 |
2004/10/26 | 441 | 442 | 425 | 427 | 814,000 |
2004/10/25 | 448 | 448 | 441 | 444 | 181,000 |
2004/10/22 | 451 | 453 | 444 | 451 | 251,000 |
2004/10/21 | 454 | 454 | 443 | 449 | 249,000 |
2004/10/20 | 455 | 455 | 448 | 451 | 239,000 |
2004/10/19 | 453 | 457 | 451 | 455 | 253,000 |
2004/10/18 | 460 | 460 | 448 | 450 | 357,000 |
2004/10/15 | 459 | 459 | 454 | 456 | 176,000 |
2004/10/14 | 468 | 468 | 455 | 458 | 590,000 |
2004/10/13 | 478 | 481 | 475 | 477 | 168,000 |
2004/10/12 | 493 | 493 | 478 | 481 | 258,000 |
2004/10/08 | 482 | 493 | 482 | 492 | 432,000 |
2004/10/07 | 488 | 488 | 481 | 482 | 150,000 |
2004/10/06 | 480 | 489 | 478 | 488 | 303,000 |
2004/10/05 | 490 | 490 | 478 | 483 | 467,000 |
2004/10/04 | 483 | 493 | 483 | 492 | 421,000 |
2004/10/01 | 474 | 489 | 474 | 488 | 455,000 |
2004/09/30 | 473 | 480 | 468 | 474 | 482,000 |
2004/09/29 | 480 | 484 | 478 | 483 | 345,000 |
2004/09/28 | 479 | 483 | 473 | 481 | 444,000 |
2004/09/27 | 462 | 478 | 462 | 478 | 537,000 |
2004/09/24 | 458 | 466 | 455 | 466 | 376,000 |
2004/09/22 | 465 | 468 | 460 | 465 | 224,000 |
2004/09/21 | 465 | 468 | 460 | 462 | 209,000 |
2004/09/17 | 464 | 464 | 458 | 461 | 149,000 |
2004/09/16 | 463 | 468 | 463 | 464 | 241,000 |
2004/09/15 | 471 | 472 | 469 | 471 | 472,000 |
2004/09/14 | 472 | 474 | 463 | 468 | 524,000 |
2004/09/13 | 461 | 475 | 460 | 473 | 676,000 |
2004/09/10 | 457 | 462 | 456 | 459 | 669,000 |
2004/09/09 | 460 | 465 | 458 | 459 | 218,000 |
2004/09/08 | 464 | 467 | 461 | 462 | 250,000 |
2004/09/07 | 461 | 468 | 461 | 462 | 326,000 |
2004/09/06 | 464 | 468 | 462 | 465 | 377,000 |
2004/09/03 | 472 | 472 | 461 | 461 | 231,000 |
2004/09/02 | 469 | 480 | 469 | 473 | 416,000 |
2004/09/01 | 464 | 471 | 464 | 467 | 192,000 |
2004/08/31 | 464 | 466 | 463 | 464 | 209,000 |
2004/08/30 | 464 | 466 | 463 | 466 | 250,000 |
2004/08/27 | 466 | 469 | 460 | 464 | 309,000 |
2004/08/26 | 468 | 470 | 464 | 465 | 195,000 |
2004/08/25 | 459 | 466 | 457 | 464 | 502,000 |
2004/08/24 | 451 | 457 | 451 | 456 | 447,000 |
2004/08/23 | 463 | 463 | 454 | 455 | 363,000 |
2004/08/20 | 450 | 460 | 448 | 458 | 380,000 |
2004/08/19 | 453 | 456 | 450 | 452 | 323,000 |
2004/08/18 | 452 | 455 | 450 | 454 | 225,000 |
2004/08/17 | 454 | 460 | 451 | 455 | 276,000 |
2004/08/16 | 448 | 452 | 444 | 452 | 466,000 |
2004/08/13 | 455 | 455 | 446 | 448 | 573,000 |
2004/08/12 | 458 | 459 | 454 | 456 | 424,000 |
2004/08/11 | 458 | 463 | 456 | 457 | 772,000 |
2004/08/10 | 450 | 451 | 445 | 448 | 379,000 |
2004/08/09 | 448 | 453 | 444 | 448 | 578,000 |
2004/08/06 | 466 | 466 | 455 | 455 | 578,000 |
2004/08/05 | 463 | 472 | 463 | 466 | 809,000 |
2004/08/04 | 480 | 480 | 464 | 468 | 983,000 |
2004/08/03 | 482 | 489 | 475 | 480 | 574,000 |
2004/08/02 | 490 | 493 | 485 | 486 | 375,000 |
2004/07/30 | 490 | 494 | 485 | 491 | 463,000 |
2004/07/29 | 485 | 490 | 483 | 485 | 613,000 |
2004/07/28 | 480 | 485 | 480 | 483 | 449,000 |
2004/07/27 | 480 | 484 | 477 | 478 | 393,000 |
2004/07/26 | 483 | 483 | 474 | 479 | 642,000 |
2004/07/23 | 494 | 494 | 483 | 485 | 662,000 |
2004/07/22 | 496 | 497 | 493 | 495 | 554,000 |
2004/07/21 | 500 | 506 | 496 | 500 | 999,000 |
2004/07/20 | 485 | 503 | 485 | 493 | 1,819,000 |
2004/07/16 | 473 | 488 | 473 | 484 | 579,000 |
2004/07/15 | 477 | 485 | 466 | 481 | 679,000 |
2004/07/14 | 488 | 488 | 477 | 477 | 467,000 |
2004/07/13 | 480 | 490 | 479 | 487 | 1,124,000 |
2004/07/12 | 464 | 478 | 462 | 475 | 872,000 |
2004/07/09 | 460 | 468 | 453 | 464 | 740,000 |
2004/07/08 | 455 | 460 | 451 | 459 | 572,000 |
2004/07/07 | 458 | 464 | 452 | 458 | 572,000 |
2004/07/06 | 465 | 465 | 458 | 458 | 336,000 |
2004/07/05 | 470 | 470 | 457 | 465 | 528,000 |
2004/07/02 | 468 | 478 | 466 | 477 | 500,000 |
2004/07/01 | 470 | 490 | 470 | 475 | 995,000 |
2004/06/30 | 461 | 470 | 460 | 469 | 718,000 |
2004/06/29 | 460 | 463 | 458 | 462 | 796,000 |
2004/06/28 | 454 | 464 | 454 | 464 | 569,000 |
2004/06/25 | 465 | 465 | 455 | 463 | 549,000 |
2004/06/24 | 468 | 468 | 461 | 462 | 219,000 |
2004/06/23 | 467 | 468 | 461 | 466 | 643,000 |
2004/06/22 | 462 | 469 | 461 | 466 | 927,000 |
2004/06/21 | 453 | 472 | 453 | 463 | 1,343,000 |
2004/06/18 | 450 | 455 | 441 | 453 | 1,113,000 |
2004/06/17 | 440 | 450 | 437 | 449 | 1,228,000 |
2004/06/16 | 434 | 445 | 434 | 439 | 1,165,000 |
2004/06/15 | 430 | 431 | 426 | 429 | 651,000 |
2004/06/14 | 425 | 432 | 425 | 431 | 798,000 |
2004/06/11 | 428 | 433 | 425 | 429 | 1,497,000 |
2004/06/10 | 423 | 428 | 420 | 423 | 695,000 |
2004/06/09 | 419 | 425 | 418 | 424 | 759,000 |
2004/06/08 | 418 | 419 | 415 | 418 | 577,000 |
2004/06/07 | 417 | 422 | 414 | 418 | 661,000 |
2004/06/04 | 408 | 421 | 403 | 417 | 1,038,000 |
2004/06/03 | 409 | 413 | 402 | 403 | 833,000 |
2004/06/02 | 408 | 410 | 406 | 407 | 463,000 |
2004/06/01 | 405 | 409 | 404 | 405 | 354,000 |
2004/05/31 | 411 | 414 | 403 | 413 | 849,000 |
2004/05/28 | 394 | 422 | 393 | 411 | 1,945,000 |
2004/05/27 | 395 | 397 | 391 | 391 | 668,000 |
2004/05/26 | 390 | 395 | 386 | 395 | 618,000 |
2004/05/25 | 388 | 389 | 383 | 389 | 477,000 |
2004/05/24 | 380 | 387 | 380 | 384 | 388,000 |
2004/05/21 | 379 | 387 | 379 | 383 | 744,000 |
2004/05/20 | 357 | 374 | 351 | 374 | 615,000 |
2004/05/19 | 353 | 358 | 352 | 356 | 157,000 |
2004/05/18 | 342 | 352 | 342 | 352 | 299,000 |
2004/05/17 | 359 | 359 | 338 | 339 | 372,000 |
2004/05/14 | 353 | 362 | 353 | 358 | 204,000 |
2004/05/13 | 368 | 368 | 356 | 356 | 193,000 |
2004/05/12 | 361 | 368 | 360 | 368 | 408,000 |
2004/05/11 | 349 | 362 | 348 | 360 | 373,000 |
2004/05/10 | 365 | 368 | 355 | 360 | 624,000 |
2004/05/07 | 370 | 380 | 370 | 370 | 309,000 |
2004/05/06 | 389 | 390 | 378 | 378 | 399,000 |
2004/04/30 | 390 | 391 | 385 | 391 | 241,000 |
2004/04/28 | 395 | 395 | 391 | 392 | 564,000 |
2004/04/27 | 393 | 393 | 390 | 390 | 255,000 |
2004/04/26 | 387 | 394 | 387 | 392 | 358,000 |
2004/04/23 | 394 | 394 | 390 | 392 | 292,000 |
2004/04/22 | 393 | 394 | 389 | 393 | 277,000 |
2004/04/21 | 392 | 393 | 386 | 391 | 359,000 |
2004/04/20 | 392 | 393 | 388 | 392 | 384,000 |
2004/04/19 | 392 | 395 | 384 | 392 | 434,000 |
2004/04/16 | 391 | 395 | 389 | 395 | 508,000 |
2004/04/15 | 395 | 396 | 391 | 392 | 622,000 |
2004/04/14 | 392 | 395 | 390 | 395 | 651,000 |
2004/04/13 | 389 | 392 | 387 | 390 | 455,000 |
2004/04/12 | 386 | 386 | 382 | 385 | 406,000 |
2004/04/09 | 386 | 387 | 381 | 382 | 465,000 |
2004/04/08 | 386 | 390 | 383 | 388 | 610,000 |
2004/04/07 | 383 | 388 | 382 | 386 | 628,000 |
2004/04/06 | 382 | 384 | 378 | 382 | 613,000 |
2004/04/05 | 380 | 383 | 379 | 381 | 586,000 |
2004/04/02 | 375 | 381 | 374 | 379 | 622,000 |
2004/04/01 | 376 | 378 | 373 | 373 | 426,000 |
2004/03/31 | 370 | 375 | 368 | 375 | 436,000 |
2004/03/30 | 370 | 371 | 367 | 369 | 258,000 |
2004/03/29 | 369 | 372 | 366 | 372 | 387,000 |
2004/03/26 | 373 | 375 | 367 | 370 | 351,000 |
2004/03/25 | 376 | 378 | 374 | 376 | 457,000 |
2004/03/24 | 376 | 376 | 373 | 375 | 420,000 |
2004/03/23 | 374 | 379 | 371 | 376 | 487,000 |
2004/03/22 | 372 | 379 | 371 | 378 | 723,000 |
2004/03/19 | 362 | 372 | 362 | 370 | 833,000 |
2004/03/18 | 367 | 368 | 361 | 362 | 558,000 |
2004/03/17 | 365 | 367 | 362 | 367 | 482,000 |
2004/03/16 | 365 | 366 | 363 | 364 | 455,000 |
2004/03/15 | 363 | 368 | 362 | 366 | 501,000 |
2004/03/12 | 360 | 367 | 357 | 365 | 714,000 |
2004/03/11 | 363 | 370 | 361 | 369 | 553,000 |
2004/03/10 | 368 | 369 | 364 | 366 | 317,000 |
2004/03/09 | 365 | 370 | 363 | 370 | 737,000 |
2004/03/08 | 360 | 364 | 358 | 362 | 411,000 |
2004/03/05 | 361 | 361 | 357 | 360 | 460,000 |
2004/03/04 | 352 | 370 | 352 | 362 | 1,992,000 |
2004/03/03 | 349 | 353 | 346 | 352 | 1,096,000 |
2004/03/02 | 346 | 348 | 345 | 347 | 422,000 |
2004/03/01 | 348 | 350 | 347 | 349 | 461,000 |
2004/02/27 | 342 | 347 | 340 | 347 | 428,000 |
2004/02/26 | 341 | 342 | 338 | 340 | 283,000 |
2004/02/25 | 335 | 342 | 333 | 341 | 625,000 |
2004/02/24 | 337 | 338 | 332 | 333 | 398,000 |
2004/02/23 | 334 | 339 | 333 | 338 | 402,000 |
2004/02/20 | 335 | 337 | 334 | 334 | 192,000 |
2004/02/19 | 334 | 335 | 333 | 335 | 146,000 |
2004/02/18 | 332 | 334 | 331 | 334 | 240,000 |
2004/02/17 | 331 | 332 | 330 | 331 | 235,000 |
2004/02/16 | 332 | 332 | 328 | 330 | 140,000 |
2004/02/13 | 328 | 331 | 326 | 329 | 190,000 |
2004/02/12 | 324 | 329 | 324 | 326 | 216,000 |
2004/02/10 | 325 | 328 | 323 | 325 | 103,000 |
2004/02/09 | 326 | 329 | 323 | 324 | 198,000 |
2004/02/06 | 323 | 326 | 323 | 326 | 181,000 |
2004/02/05 | 328 | 328 | 325 | 325 | 190,000 |
2004/02/04 | 331 | 333 | 328 | 329 | 255,000 |
2004/02/03 | 333 | 333 | 329 | 330 | 231,000 |
2004/02/02 | 333 | 335 | 332 | 332 | 185,000 |
2004/01/30 | 329 | 332 | 329 | 330 | 182,000 |
2004/01/29 | 332 | 332 | 328 | 329 | 327,000 |
2004/01/28 | 331 | 332 | 330 | 331 | 248,000 |
2004/01/27 | 332 | 336 | 331 | 332 | 328,000 |
2004/01/26 | 336 | 336 | 332 | 332 | 281,000 |
2004/01/23 | 334 | 336 | 333 | 334 | 278,000 |
2004/01/22 | 333 | 334 | 332 | 333 | 288,000 |
2004/01/21 | 333 | 335 | 333 | 333 | 163,000 |
2004/01/20 | 334 | 335 | 332 | 333 | 131,000 |
2004/01/19 | 330 | 335 | 330 | 332 | 314,000 |
2004/01/16 | 329 | 331 | 327 | 329 | 176,000 |
2004/01/15 | 333 | 333 | 328 | 328 | 235,000 |
2004/01/14 | 332 | 333 | 328 | 328 | 356,000 |
2004/01/13 | 333 | 335 | 330 | 331 | 387,000 |
2004/01/09 | 336 | 336 | 333 | 333 | 280,000 |
2004/01/08 | 334 | 338 | 333 | 336 | 545,000 |
2004/01/07 | 331 | 334 | 329 | 334 | 498,000 |
2004/01/06 | 326 | 332 | 326 | 328 | 484,000 |
2004/01/05 | 326 | 327 | 323 | 324 | 448,000 |