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 |
|---|---|---|---|---|---|
| 2006/12/29 | 481 | 481 | 473 | 475 | 336,000 |
| 2006/12/28 | 480 | 483 | 478 | 481 | 300,000 |
| 2006/12/27 | 480 | 485 | 480 | 484 | 231,000 |
| 2006/12/26 | 481 | 484 | 478 | 484 | 288,000 |
| 2006/12/25 | 484 | 485 | 480 | 482 | 305,000 |
| 2006/12/22 | 481 | 487 | 481 | 484 | 500,000 |
| 2006/12/21 | 480 | 484 | 478 | 484 | 390,000 |
| 2006/12/20 | 479 | 483 | 476 | 481 | 515,000 |
| 2006/12/19 | 480 | 487 | 476 | 479 | 829,000 |
| 2006/12/18 | 477 | 481 | 476 | 479 | 410,000 |
| 2006/12/15 | 474 | 484 | 473 | 481 | 972,000 |
| 2006/12/14 | 479 | 480 | 474 | 474 | 944,000 |
| 2006/12/13 | 459 | 482 | 458 | 481 | 2,525,000 |
| 2006/12/12 | 459 | 462 | 456 | 458 | 862,000 |
| 2006/12/11 | 452 | 458 | 451 | 455 | 805,000 |
| 2006/12/08 | 453 | 454 | 451 | 451 | 751,000 |
| 2006/12/07 | 449 | 450 | 447 | 450 | 302,000 |
| 2006/12/06 | 443 | 449 | 443 | 449 | 501,000 |
| 2006/12/05 | 447 | 452 | 442 | 443 | 648,000 |
| 2006/12/04 | 447 | 452 | 443 | 449 | 609,000 |
| 2006/12/01 | 448 | 453 | 445 | 452 | 577,000 |
| 2006/11/30 | 446 | 451 | 445 | 450 | 702,000 |
| 2006/11/29 | 442 | 445 | 438 | 445 | 265,000 |
| 2006/11/28 | 434 | 438 | 433 | 438 | 252,000 |
| 2006/11/27 | 433 | 442 | 433 | 439 | 608,000 |
| 2006/11/24 | 431 | 431 | 428 | 430 | 228,000 |
| 2006/11/22 | 422 | 431 | 418 | 428 | 709,000 |
| 2006/11/21 | 427 | 427 | 423 | 423 | 306,000 |
| 2006/11/20 | 428 | 435 | 427 | 428 | 325,000 |
| 2006/11/17 | 427 | 432 | 425 | 430 | 468,000 |
| 2006/11/16 | 429 | 435 | 426 | 426 | 472,000 |
| 2006/11/15 | 430 | 432 | 426 | 426 | 218,000 |
| 2006/11/14 | 425 | 430 | 423 | 427 | 171,000 |
| 2006/11/13 | 422 | 426 | 419 | 424 | 230,000 |
| 2006/11/10 | 426 | 428 | 423 | 425 | 274,000 |
| 2006/11/09 | 429 | 432 | 424 | 428 | 346,000 |
| 2006/11/08 | 435 | 435 | 427 | 431 | 421,000 |
| 2006/11/07 | 437 | 442 | 436 | 436 | 324,000 |
| 2006/11/06 | 433 | 435 | 431 | 433 | 227,000 |
| 2006/11/02 | 434 | 435 | 429 | 434 | 497,000 |
| 2006/11/01 | 430 | 435 | 429 | 434 | 403,000 |
| 2006/10/31 | 433 | 435 | 431 | 431 | 278,000 |
| 2006/10/30 | 434 | 438 | 429 | 432 | 431,000 |
| 2006/10/27 | 440 | 441 | 435 | 438 | 401,000 |
| 2006/10/26 | 445 | 447 | 438 | 439 | 375,000 |
| 2006/10/25 | 448 | 450 | 443 | 444 | 362,000 |
| 2006/10/24 | 447 | 449 | 445 | 447 | 320,000 |
| 2006/10/23 | 447 | 447 | 444 | 445 | 229,000 |
| 2006/10/20 | 447 | 448 | 445 | 447 | 329,000 |
| 2006/10/19 | 447 | 447 | 444 | 444 | 340,000 |
| 2006/10/18 | 440 | 445 | 440 | 445 | 381,000 |
| 2006/10/17 | 444 | 445 | 439 | 440 | 210,000 |
| 2006/10/16 | 443 | 446 | 441 | 443 | 291,000 |
| 2006/10/13 | 437 | 439 | 433 | 438 | 319,000 |
| 2006/10/12 | 432 | 436 | 431 | 435 | 588,000 |
| 2006/10/11 | 435 | 437 | 424 | 427 | 950,000 |
| 2006/10/10 | 441 | 444 | 438 | 439 | 551,000 |
| 2006/10/06 | 446 | 447 | 444 | 445 | 446,000 |
| 2006/10/05 | 449 | 451 | 444 | 448 | 1,023,000 |
| 2006/10/04 | 449 | 451 | 446 | 448 | 660,000 |
| 2006/10/03 | 452 | 453 | 449 | 451 | 626,000 |
| 2006/10/02 | 451 | 454 | 448 | 454 | 579,000 |
| 2006/09/29 | 452 | 452 | 444 | 452 | 938,000 |
| 2006/09/28 | 453 | 457 | 451 | 452 | 1,203,000 |
| 2006/09/27 | 442 | 452 | 442 | 450 | 1,589,000 |
| 2006/09/26 | 443 | 446 | 442 | 445 | 374,000 |
| 2006/09/25 | 444 | 448 | 438 | 445 | 1,051,000 |
| 2006/09/22 | 441 | 443 | 440 | 440 | 393,000 |
| 2006/09/21 | 440 | 443 | 440 | 442 | 402,000 |
| 2006/09/20 | 439 | 442 | 438 | 440 | 351,000 |
| 2006/09/19 | 443 | 443 | 440 | 442 | 441,000 |
| 2006/09/15 | 441 | 442 | 439 | 441 | 831,000 |
| 2006/09/14 | 435 | 438 | 432 | 438 | 945,000 |
| 2006/09/13 | 438 | 438 | 434 | 434 | 532,000 |
| 2006/09/12 | 445 | 445 | 432 | 435 | 1,440,000 |
| 2006/09/11 | 444 | 447 | 441 | 444 | 1,166,000 |
| 2006/09/08 | 440 | 444 | 435 | 444 | 986,000 |
| 2006/09/07 | 436 | 443 | 434 | 441 | 1,529,000 |
| 2006/09/06 | 438 | 438 | 432 | 435 | 641,000 |
| 2006/09/05 | 436 | 439 | 435 | 438 | 823,000 |
| 2006/09/04 | 434 | 438 | 433 | 435 | 484,000 |
| 2006/09/01 | 432 | 435 | 430 | 433 | 728,000 |
| 2006/08/31 | 423 | 428 | 423 | 427 | 406,000 |
| 2006/08/30 | 423 | 428 | 422 | 427 | 438,000 |
| 2006/08/29 | 421 | 423 | 419 | 423 | 330,000 |
| 2006/08/28 | 425 | 427 | 422 | 423 | 338,000 |
| 2006/08/25 | 426 | 432 | 424 | 428 | 690,000 |
| 2006/08/24 | 425 | 428 | 422 | 427 | 820,000 |
| 2006/08/23 | 423 | 427 | 421 | 425 | 536,000 |
| 2006/08/22 | 420 | 425 | 420 | 424 | 605,000 |
| 2006/08/21 | 419 | 422 | 417 | 419 | 471,000 |
| 2006/08/18 | 417 | 420 | 414 | 418 | 858,000 |
| 2006/08/17 | 418 | 419 | 417 | 417 | 617,000 |
| 2006/08/16 | 418 | 419 | 415 | 418 | 640,000 |
| 2006/08/15 | 412 | 416 | 411 | 416 | 1,487,000 |
| 2006/08/14 | 413 | 416 | 411 | 412 | 840,000 |
| 2006/08/11 | 424 | 424 | 410 | 413 | 1,588,000 |
| 2006/08/10 | 433 | 433 | 422 | 426 | 1,112,000 |
| 2006/08/09 | 430 | 439 | 428 | 438 | 562,000 |
| 2006/08/08 | 427 | 433 | 426 | 433 | 379,000 |
| 2006/08/07 | 431 | 433 | 425 | 426 | 269,000 |
| 2006/08/04 | 433 | 436 | 432 | 436 | 256,000 |
| 2006/08/03 | 430 | 435 | 430 | 433 | 129,000 |
| 2006/08/02 | 434 | 435 | 430 | 433 | 135,000 |
| 2006/08/01 | 430 | 436 | 430 | 433 | 427,000 |
| 2006/07/31 | 431 | 435 | 426 | 432 | 480,000 |
| 2006/07/28 | 432 | 434 | 430 | 430 | 625,000 |
| 2006/07/27 | 429 | 430 | 425 | 430 | 740,000 |
| 2006/07/26 | 424 | 429 | 423 | 425 | 782,000 |
| 2006/07/25 | 420 | 428 | 419 | 427 | 1,155,000 |
| 2006/07/24 | 423 | 424 | 413 | 414 | 683,000 |
| 2006/07/21 | 425 | 427 | 419 | 420 | 449,000 |
| 2006/07/20 | 430 | 430 | 421 | 424 | 599,000 |
| 2006/07/19 | 425 | 431 | 424 | 426 | 1,108,000 |
| 2006/07/18 | 419 | 428 | 417 | 425 | 1,959,000 |
| 2006/07/14 | 414 | 420 | 411 | 411 | 827,000 |
| 2006/07/13 | 416 | 421 | 414 | 414 | 635,000 |
| 2006/07/12 | 428 | 433 | 423 | 424 | 596,000 |
| 2006/07/11 | 428 | 436 | 425 | 433 | 926,000 |
| 2006/07/10 | 435 | 436 | 427 | 433 | 834,000 |
| 2006/07/07 | 432 | 437 | 431 | 433 | 596,000 |
| 2006/07/06 | 435 | 439 | 433 | 436 | 448,000 |
| 2006/07/05 | 437 | 440 | 435 | 437 | 584,000 |
| 2006/07/04 | 440 | 443 | 438 | 439 | 295,000 |
| 2006/07/03 | 443 | 443 | 439 | 439 | 471,000 |
| 2006/06/30 | 443 | 444 | 440 | 442 | 349,000 |
| 2006/06/29 | 438 | 442 | 435 | 442 | 214,000 |
| 2006/06/28 | 434 | 439 | 434 | 438 | 137,000 |
| 2006/06/27 | 438 | 441 | 438 | 439 | 150,000 |
| 2006/06/26 | 441 | 442 | 440 | 440 | 186,000 |
| 2006/06/23 | 445 | 445 | 440 | 443 | 334,000 |
| 2006/06/22 | 443 | 445 | 440 | 445 | 310,000 |
| 2006/06/21 | 441 | 445 | 437 | 445 | 830,000 |
| 2006/06/20 | 433 | 443 | 432 | 441 | 1,330,000 |
| 2006/06/19 | 428 | 432 | 423 | 432 | 351,000 |
| 2006/06/16 | 428 | 430 | 424 | 427 | 468,000 |
| 2006/06/15 | 421 | 425 | 420 | 421 | 396,000 |
| 2006/06/14 | 418 | 422 | 418 | 420 | 331,000 |
| 2006/06/13 | 422 | 429 | 421 | 421 | 280,000 |
| 2006/06/12 | 423 | 434 | 421 | 434 | 717,000 |
| 2006/06/09 | 430 | 434 | 424 | 428 | 2,025,000 |
| 2006/06/08 | 439 | 440 | 427 | 427 | 991,000 |
| 2006/06/07 | 440 | 443 | 438 | 438 | 884,000 |
| 2006/06/06 | 438 | 444 | 436 | 439 | 1,440,000 |
| 2006/06/05 | 428 | 439 | 425 | 437 | 851,000 |
| 2006/06/02 | 432 | 434 | 425 | 432 | 563,000 |
| 2006/06/01 | 422 | 434 | 420 | 428 | 520,000 |
| 2006/05/31 | 416 | 431 | 416 | 422 | 633,000 |
| 2006/05/30 | 429 | 435 | 428 | 430 | 389,000 |
| 2006/05/29 | 435 | 439 | 432 | 435 | 977,000 |
| 2006/05/26 | 420 | 440 | 419 | 436 | 1,599,000 |
| 2006/05/25 | 412 | 417 | 408 | 417 | 663,000 |
| 2006/05/24 | 412 | 412 | 398 | 407 | 626,000 |
| 2006/05/23 | 416 | 417 | 412 | 412 | 637,000 |
| 2006/05/22 | 421 | 421 | 415 | 418 | 475,000 |
| 2006/05/19 | 425 | 427 | 415 | 420 | 821,000 |
| 2006/05/18 | 426 | 431 | 424 | 429 | 855,000 |
| 2006/05/17 | 429 | 435 | 424 | 431 | 589,000 |
| 2006/05/16 | 438 | 438 | 424 | 426 | 1,167,000 |
| 2006/05/15 | 430 | 438 | 429 | 438 | 676,000 |
| 2006/05/12 | 429 | 432 | 425 | 430 | 420,000 |
| 2006/05/11 | 437 | 439 | 434 | 437 | 591,000 |
| 2006/05/10 | 435 | 442 | 435 | 436 | 1,089,000 |
| 2006/05/09 | 434 | 435 | 431 | 435 | 738,000 |
| 2006/05/08 | 430 | 435 | 429 | 433 | 810,000 |
| 2006/05/02 | 428 | 430 | 427 | 429 | 514,000 |
| 2006/05/01 | 425 | 429 | 424 | 427 | 448,000 |
| 2006/04/28 | 425 | 426 | 421 | 424 | 600,000 |
| 2006/04/27 | 427 | 427 | 425 | 425 | 312,000 |
| 2006/04/26 | 420 | 426 | 420 | 426 | 368,000 |
| 2006/04/25 | 421 | 423 | 418 | 421 | 375,000 |
| 2006/04/24 | 427 | 428 | 416 | 417 | 781,000 |
| 2006/04/21 | 425 | 429 | 423 | 427 | 435,000 |
| 2006/04/20 | 425 | 426 | 424 | 425 | 452,000 |
| 2006/04/19 | 424 | 425 | 421 | 423 | 433,000 |
| 2006/04/18 | 416 | 424 | 416 | 424 | 799,000 |
| 2006/04/17 | 423 | 425 | 416 | 416 | 612,000 |
| 2006/04/14 | 425 | 425 | 422 | 423 | 338,000 |
| 2006/04/13 | 423 | 426 | 422 | 423 | 542,000 |
| 2006/04/12 | 425 | 427 | 423 | 423 | 547,000 |
| 2006/04/11 | 427 | 428 | 422 | 425 | 648,000 |
| 2006/04/10 | 422 | 428 | 421 | 428 | 974,000 |
| 2006/04/07 | 422 | 422 | 420 | 422 | 573,000 |
| 2006/04/06 | 419 | 421 | 418 | 421 | 595,000 |
| 2006/04/05 | 419 | 420 | 418 | 419 | 622,000 |
| 2006/04/04 | 417 | 419 | 416 | 418 | 771,000 |
| 2006/04/03 | 416 | 418 | 415 | 416 | 657,000 |
| 2006/03/31 | 425 | 425 | 414 | 417 | 662,000 |
| 2006/03/30 | 425 | 427 | 424 | 424 | 440,000 |
| 2006/03/29 | 421 | 424 | 420 | 423 | 492,000 |
| 2006/03/28 | 424 | 424 | 418 | 422 | 402,000 |
| 2006/03/27 | 428 | 428 | 426 | 428 | 377,000 |
| 2006/03/24 | 424 | 426 | 424 | 426 | 530,000 |
| 2006/03/23 | 426 | 428 | 423 | 423 | 577,000 |
| 2006/03/22 | 425 | 426 | 422 | 424 | 347,000 |
| 2006/03/20 | 425 | 426 | 422 | 425 | 592,000 |
| 2006/03/17 | 420 | 422 | 419 | 421 | 311,000 |
| 2006/03/16 | 422 | 423 | 419 | 419 | 369,000 |
| 2006/03/15 | 417 | 422 | 417 | 421 | 440,000 |
| 2006/03/14 | 417 | 421 | 417 | 420 | 460,000 |
| 2006/03/13 | 425 | 426 | 418 | 422 | 681,000 |
| 2006/03/10 | 424 | 424 | 420 | 424 | 877,000 |
| 2006/03/09 | 415 | 423 | 414 | 423 | 810,000 |
| 2006/03/08 | 416 | 416 | 412 | 413 | 651,000 |
| 2006/03/07 | 413 | 417 | 411 | 416 | 630,000 |
| 2006/03/06 | 413 | 413 | 410 | 412 | 621,000 |
| 2006/03/03 | 407 | 412 | 403 | 410 | 526,000 |
| 2006/03/02 | 406 | 408 | 402 | 405 | 361,000 |
| 2006/03/01 | 404 | 404 | 400 | 401 | 420,000 |
| 2006/02/28 | 408 | 408 | 403 | 404 | 467,000 |
| 2006/02/27 | 409 | 409 | 404 | 406 | 524,000 |
| 2006/02/24 | 411 | 411 | 404 | 404 | 744,000 |
| 2006/02/23 | 401 | 410 | 401 | 409 | 1,010,000 |
| 2006/02/22 | 398 | 403 | 398 | 400 | 426,000 |
| 2006/02/21 | 399 | 400 | 391 | 396 | 812,000 |
| 2006/02/20 | 403 | 406 | 396 | 400 | 1,079,000 |
| 2006/02/17 | 413 | 414 | 403 | 403 | 867,000 |
| 2006/02/16 | 417 | 419 | 413 | 415 | 644,000 |
| 2006/02/15 | 426 | 427 | 417 | 418 | 780,000 |
| 2006/02/14 | 429 | 431 | 422 | 425 | 974,000 |
| 2006/02/13 | 434 | 437 | 430 | 432 | 694,000 |
| 2006/02/10 | 444 | 445 | 438 | 439 | 505,000 |
| 2006/02/09 | 440 | 445 | 439 | 443 | 785,000 |
| 2006/02/08 | 440 | 444 | 440 | 441 | 676,000 |
| 2006/02/07 | 440 | 445 | 438 | 444 | 906,000 |
| 2006/02/06 | 440 | 445 | 438 | 445 | 719,000 |
| 2006/02/03 | 433 | 439 | 430 | 438 | 721,000 |
| 2006/02/02 | 434 | 438 | 433 | 433 | 574,000 |
| 2006/02/01 | 437 | 438 | 433 | 433 | 586,000 |
| 2006/01/31 | 440 | 445 | 437 | 437 | 879,000 |
| 2006/01/30 | 447 | 447 | 441 | 443 | 703,000 |
| 2006/01/27 | 442 | 445 | 440 | 445 | 653,000 |
| 2006/01/26 | 432 | 441 | 431 | 440 | 706,000 |
| 2006/01/25 | 436 | 436 | 429 | 429 | 455,000 |
| 2006/01/24 | 430 | 435 | 427 | 435 | 588,000 |
| 2006/01/23 | 425 | 432 | 424 | 428 | 472,000 |
| 2006/01/20 | 430 | 433 | 428 | 431 | 644,000 |
| 2006/01/19 | 424 | 430 | 423 | 428 | 910,000 |
| 2006/01/18 | 437 | 437 | 420 | 427 | 927,000 |
| 2006/01/17 | 440 | 441 | 437 | 437 | 727,000 |
| 2006/01/16 | 448 | 448 | 441 | 442 | 861,000 |
| 2006/01/13 | 446 | 448 | 444 | 448 | 922,000 |
| 2006/01/12 | 440 | 446 | 440 | 446 | 662,000 |
| 2006/01/11 | 443 | 444 | 439 | 441 | 934,000 |
| 2006/01/10 | 444 | 447 | 442 | 444 | 702,000 |
| 2006/01/06 | 445 | 447 | 442 | 444 | 1,002,000 |
| 2006/01/05 | 439 | 448 | 438 | 448 | 1,514,000 |
| 2006/01/04 | 432 | 435 | 430 | 432 | 507,000 |