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 |
|---|---|---|---|---|---|
| 2010/12/30 | 346 | 349 | 344 | 344 | 179,000 |
| 2010/12/29 | 344 | 349 | 344 | 349 | 194,000 |
| 2010/12/28 | 343 | 345 | 341 | 344 | 111,000 |
| 2010/12/27 | 339 | 343 | 339 | 343 | 223,000 |
| 2010/12/24 | 348 | 348 | 343 | 343 | 185,000 |
| 2010/12/22 | 345 | 348 | 345 | 347 | 253,000 |
| 2010/12/21 | 346 | 348 | 345 | 345 | 361,000 |
| 2010/12/20 | 346 | 347 | 344 | 346 | 266,000 |
| 2010/12/17 | 345 | 348 | 344 | 345 | 386,000 |
| 2010/12/16 | 340 | 349 | 340 | 347 | 355,000 |
| 2010/12/15 | 343 | 346 | 343 | 344 | 249,000 |
| 2010/12/14 | 342 | 344 | 341 | 342 | 292,000 |
| 2010/12/13 | 341 | 346 | 338 | 345 | 332,000 |
| 2010/12/10 | 348 | 348 | 343 | 343 | 704,000 |
| 2010/12/09 | 341 | 345 | 340 | 344 | 439,000 |
| 2010/12/08 | 342 | 344 | 340 | 341 | 668,000 |
| 2010/12/07 | 331 | 342 | 331 | 340 | 632,000 |
| 2010/12/06 | 330 | 335 | 330 | 333 | 548,000 |
| 2010/12/03 | 328 | 331 | 327 | 330 | 372,000 |
| 2010/12/02 | 331 | 332 | 328 | 328 | 353,000 |
| 2010/12/01 | 325 | 328 | 325 | 328 | 419,000 |
| 2010/11/30 | 330 | 332 | 325 | 325 | 765,000 |
| 2010/11/29 | 331 | 334 | 331 | 331 | 280,000 |
| 2010/11/26 | 333 | 335 | 331 | 332 | 271,000 |
| 2010/11/25 | 335 | 335 | 332 | 332 | 239,000 |
| 2010/11/24 | 333 | 336 | 330 | 332 | 458,000 |
| 2010/11/22 | 338 | 339 | 336 | 337 | 164,000 |
| 2010/11/19 | 338 | 340 | 336 | 338 | 370,000 |
| 2010/11/18 | 326 | 335 | 326 | 335 | 404,000 |
| 2010/11/17 | 325 | 329 | 325 | 327 | 383,000 |
| 2010/11/16 | 332 | 334 | 326 | 326 | 642,000 |
| 2010/11/15 | 334 | 334 | 330 | 332 | 399,000 |
| 2010/11/12 | 334 | 336 | 332 | 334 | 282,000 |
| 2010/11/11 | 335 | 338 | 334 | 336 | 263,000 |
| 2010/11/10 | 333 | 339 | 332 | 337 | 242,000 |
| 2010/11/09 | 333 | 336 | 331 | 334 | 406,000 |
| 2010/11/08 | 343 | 343 | 332 | 332 | 406,000 |
| 2010/11/05 | 329 | 340 | 329 | 336 | 738,000 |
| 2010/11/04 | 324 | 331 | 324 | 327 | 456,000 |
| 2010/11/02 | 326 | 327 | 322 | 324 | 416,000 |
| 2010/11/01 | 328 | 331 | 324 | 327 | 359,000 |
| 2010/10/29 | 323 | 331 | 321 | 328 | 361,000 |
| 2010/10/28 | 330 | 331 | 326 | 326 | 450,000 |
| 2010/10/27 | 333 | 334 | 329 | 330 | 351,000 |
| 2010/10/26 | 330 | 336 | 330 | 333 | 525,000 |
| 2010/10/25 | 334 | 336 | 333 | 336 | 549,000 |
| 2010/10/22 | 332 | 336 | 332 | 334 | 363,000 |
| 2010/10/21 | 332 | 334 | 328 | 333 | 758,000 |
| 2010/10/20 | 343 | 345 | 337 | 337 | 833,000 |
| 2010/10/19 | 347 | 354 | 347 | 350 | 518,000 |
| 2010/10/18 | 346 | 354 | 345 | 348 | 326,000 |
| 2010/10/15 | 354 | 355 | 350 | 350 | 455,000 |
| 2010/10/14 | 345 | 355 | 344 | 353 | 807,000 |
| 2010/10/13 | 345 | 347 | 341 | 343 | 387,000 |
| 2010/10/12 | 354 | 356 | 343 | 344 | 478,000 |
| 2010/10/08 | 357 | 359 | 355 | 355 | 273,000 |
| 2010/10/07 | 356 | 359 | 355 | 359 | 304,000 |
| 2010/10/06 | 361 | 361 | 357 | 359 | 291,000 |
| 2010/10/05 | 356 | 361 | 352 | 359 | 480,000 |
| 2010/10/04 | 360 | 361 | 358 | 358 | 514,000 |
| 2010/10/01 | 361 | 362 | 358 | 359 | 438,000 |
| 2010/09/30 | 364 | 366 | 358 | 358 | 480,000 |
| 2010/09/29 | 362 | 365 | 361 | 365 | 455,000 |
| 2010/09/28 | 356 | 362 | 356 | 362 | 356,000 |
| 2010/09/27 | 364 | 365 | 356 | 359 | 1,083,000 |
| 2010/09/24 | 354 | 362 | 353 | 360 | 684,000 |
| 2010/09/22 | 356 | 358 | 354 | 356 | 378,000 |
| 2010/09/21 | 353 | 358 | 353 | 356 | 545,000 |
| 2010/09/17 | 354 | 355 | 352 | 354 | 645,000 |
| 2010/09/16 | 360 | 362 | 355 | 355 | 593,000 |
| 2010/09/15 | 358 | 366 | 358 | 365 | 449,000 |
| 2010/09/14 | 361 | 362 | 357 | 359 | 516,000 |
| 2010/09/13 | 364 | 365 | 361 | 362 | 464,000 |
| 2010/09/10 | 369 | 369 | 363 | 364 | 1,005,000 |
| 2010/09/09 | 363 | 368 | 359 | 368 | 871,000 |
| 2010/09/08 | 365 | 367 | 360 | 365 | 778,000 |
| 2010/09/07 | 368 | 369 | 365 | 368 | 586,000 |
| 2010/09/06 | 368 | 371 | 367 | 370 | 318,000 |
| 2010/09/03 | 363 | 369 | 361 | 368 | 605,000 |
| 2010/09/02 | 363 | 364 | 359 | 360 | 516,000 |
| 2010/09/01 | 363 | 363 | 359 | 360 | 519,000 |
| 2010/08/31 | 363 | 366 | 361 | 363 | 563,000 |
| 2010/08/30 | 364 | 369 | 364 | 368 | 508,000 |
| 2010/08/27 | 353 | 363 | 353 | 363 | 713,000 |
| 2010/08/26 | 362 | 362 | 355 | 355 | 790,000 |
| 2010/08/25 | 363 | 365 | 358 | 359 | 736,000 |
| 2010/08/24 | 365 | 366 | 362 | 364 | 515,000 |
| 2010/08/23 | 353 | 365 | 353 | 364 | 802,000 |
| 2010/08/20 | 359 | 360 | 354 | 355 | 895,000 |
| 2010/08/19 | 364 | 364 | 358 | 360 | 1,161,000 |
| 2010/08/18 | 363 | 365 | 361 | 363 | 846,000 |
| 2010/08/17 | 355 | 364 | 355 | 360 | 1,173,000 |
| 2010/08/16 | 345 | 357 | 341 | 354 | 1,111,000 |
| 2010/08/13 | 333 | 345 | 332 | 344 | 708,000 |
| 2010/08/12 | 323 | 333 | 323 | 331 | 644,000 |
| 2010/08/11 | 322 | 328 | 321 | 326 | 772,000 |
| 2010/08/10 | 339 | 339 | 330 | 330 | 552,000 |
| 2010/08/09 | 333 | 337 | 333 | 336 | 313,000 |
| 2010/08/06 | 329 | 334 | 329 | 333 | 300,000 |
| 2010/08/05 | 331 | 334 | 330 | 330 | 170,000 |
| 2010/08/04 | 332 | 333 | 329 | 330 | 248,000 |
| 2010/08/03 | 334 | 335 | 331 | 333 | 299,000 |
| 2010/08/02 | 330 | 334 | 330 | 330 | 359,000 |
| 2010/07/30 | 331 | 332 | 328 | 329 | 605,000 |
| 2010/07/29 | 334 | 336 | 332 | 333 | 295,000 |
| 2010/07/28 | 335 | 339 | 334 | 339 | 358,000 |
| 2010/07/27 | 335 | 335 | 331 | 335 | 320,000 |
| 2010/07/26 | 337 | 337 | 332 | 333 | 418,000 |
| 2010/07/23 | 340 | 342 | 336 | 337 | 634,000 |
| 2010/07/22 | 327 | 341 | 327 | 339 | 965,000 |
| 2010/07/21 | 328 | 330 | 326 | 326 | 373,000 |
| 2010/07/20 | 318 | 329 | 317 | 327 | 666,000 |
| 2010/07/16 | 325 | 326 | 320 | 320 | 615,000 |
| 2010/07/15 | 330 | 331 | 327 | 328 | 551,000 |
| 2010/07/14 | 333 | 335 | 330 | 333 | 395,000 |
| 2010/07/13 | 334 | 335 | 330 | 330 | 327,000 |
| 2010/07/12 | 335 | 339 | 331 | 331 | 532,000 |
| 2010/07/09 | 341 | 341 | 332 | 334 | 681,000 |
| 2010/07/08 | 333 | 339 | 330 | 339 | 764,000 |
| 2010/07/07 | 336 | 336 | 325 | 328 | 1,196,000 |
| 2010/07/06 | 336 | 340 | 334 | 336 | 391,000 |
| 2010/07/05 | 341 | 342 | 337 | 338 | 397,000 |
| 2010/07/02 | 346 | 347 | 340 | 343 | 343,000 |
| 2010/07/01 | 341 | 346 | 341 | 344 | 363,000 |
| 2010/06/30 | 343 | 346 | 343 | 345 | 342,000 |
| 2010/06/29 | 352 | 353 | 348 | 349 | 312,000 |
| 2010/06/28 | 346 | 354 | 346 | 353 | 419,000 |
| 2010/06/25 | 349 | 350 | 344 | 346 | 412,000 |
| 2010/06/24 | 348 | 353 | 348 | 349 | 311,000 |
| 2010/06/23 | 349 | 353 | 348 | 348 | 491,000 |
| 2010/06/22 | 354 | 354 | 350 | 353 | 762,000 |
| 2010/06/21 | 356 | 359 | 355 | 356 | 508,000 |
| 2010/06/18 | 355 | 355 | 349 | 353 | 679,000 |
| 2010/06/17 | 340 | 350 | 340 | 348 | 506,000 |
| 2010/06/16 | 343 | 345 | 339 | 344 | 553,000 |
| 2010/06/15 | 342 | 342 | 336 | 338 | 535,000 |
| 2010/06/14 | 336 | 344 | 335 | 343 | 590,000 |
| 2010/06/11 | 340 | 340 | 334 | 338 | 789,000 |
| 2010/06/10 | 329 | 339 | 327 | 338 | 931,000 |
| 2010/06/09 | 338 | 340 | 324 | 326 | 1,210,000 |
| 2010/06/08 | 332 | 338 | 328 | 336 | 1,022,000 |
| 2010/06/07 | 348 | 350 | 342 | 342 | 444,000 |
| 2010/06/04 | 356 | 361 | 355 | 357 | 716,000 |
| 2010/06/03 | 350 | 355 | 349 | 353 | 496,000 |
| 2010/06/02 | 346 | 352 | 345 | 349 | 504,000 |
| 2010/06/01 | 345 | 351 | 345 | 350 | 384,000 |
| 2010/05/31 | 345 | 348 | 343 | 346 | 221,000 |
| 2010/05/28 | 347 | 350 | 343 | 346 | 859,000 |
| 2010/05/27 | 339 | 344 | 336 | 343 | 634,000 |
| 2010/05/26 | 341 | 343 | 339 | 341 | 474,000 |
| 2010/05/25 | 350 | 350 | 341 | 343 | 618,000 |
| 2010/05/24 | 354 | 354 | 348 | 350 | 525,000 |
| 2010/05/21 | 357 | 359 | 350 | 354 | 1,179,000 |
| 2010/05/20 | 363 | 366 | 361 | 365 | 489,000 |
| 2010/05/19 | 369 | 369 | 363 | 366 | 735,000 |
| 2010/05/18 | 375 | 375 | 368 | 369 | 418,000 |
| 2010/05/17 | 372 | 377 | 370 | 375 | 867,000 |
| 2010/05/14 | 380 | 381 | 377 | 380 | 659,000 |
| 2010/05/13 | 378 | 382 | 376 | 378 | 604,000 |
| 2010/05/12 | 376 | 377 | 372 | 375 | 409,000 |
| 2010/05/11 | 377 | 377 | 373 | 376 | 591,000 |
| 2010/05/10 | 371 | 375 | 366 | 373 | 854,000 |
| 2010/05/07 | 373 | 374 | 368 | 372 | 686,000 |
| 2010/05/06 | 381 | 382 | 374 | 381 | 1,280,000 |
| 2010/04/30 | 370 | 381 | 370 | 380 | 1,243,000 |
| 2010/04/28 | 365 | 379 | 365 | 375 | 1,804,000 |
| 2010/04/27 | 372 | 374 | 371 | 372 | 653,000 |
| 2010/04/26 | 369 | 371 | 368 | 370 | 762,000 |
| 2010/04/23 | 365 | 367 | 361 | 367 | 929,000 |
| 2010/04/22 | 359 | 365 | 358 | 363 | 1,329,000 |
| 2010/04/21 | 359 | 359 | 356 | 359 | 1,085,000 |
| 2010/04/20 | 357 | 359 | 357 | 357 | 675,000 |
| 2010/04/19 | 359 | 360 | 355 | 359 | 550,000 |
| 2010/04/16 | 361 | 362 | 359 | 359 | 555,000 |
| 2010/04/15 | 363 | 365 | 360 | 363 | 524,000 |
| 2010/04/14 | 365 | 366 | 362 | 363 | 538,000 |
| 2010/04/13 | 371 | 372 | 364 | 366 | 666,000 |
| 2010/04/12 | 369 | 371 | 368 | 369 | 850,000 |
| 2010/04/09 | 365 | 368 | 363 | 368 | 660,000 |
| 2010/04/08 | 362 | 364 | 361 | 363 | 593,000 |
| 2010/04/07 | 360 | 363 | 359 | 361 | 1,473,000 |
| 2010/04/06 | 360 | 361 | 356 | 357 | 1,006,000 |
| 2010/04/05 | 363 | 364 | 359 | 361 | 684,000 |
| 2010/04/02 | 368 | 368 | 361 | 362 | 963,000 |
| 2010/04/01 | 369 | 369 | 364 | 368 | 680,000 |
| 2010/03/31 | 365 | 369 | 364 | 368 | 749,000 |
| 2010/03/30 | 361 | 364 | 360 | 363 | 554,000 |
| 2010/03/29 | 364 | 365 | 358 | 358 | 867,000 |
| 2010/03/26 | 366 | 368 | 364 | 368 | 559,000 |
| 2010/03/25 | 370 | 370 | 366 | 367 | 797,000 |
| 2010/03/24 | 372 | 374 | 368 | 369 | 596,000 |
| 2010/03/23 | 372 | 375 | 370 | 371 | 956,000 |
| 2010/03/19 | 368 | 371 | 367 | 371 | 708,000 |
| 2010/03/18 | 368 | 368 | 366 | 366 | 425,000 |
| 2010/03/17 | 367 | 368 | 366 | 368 | 730,000 |
| 2010/03/16 | 366 | 369 | 366 | 366 | 671,000 |
| 2010/03/15 | 368 | 370 | 367 | 367 | 348,000 |
| 2010/03/12 | 372 | 372 | 366 | 368 | 866,000 |
| 2010/03/11 | 372 | 372 | 370 | 371 | 271,000 |
| 2010/03/10 | 374 | 375 | 369 | 370 | 498,000 |
| 2010/03/09 | 371 | 375 | 370 | 374 | 906,000 |
| 2010/03/08 | 373 | 373 | 366 | 369 | 1,069,000 |
| 2010/03/05 | 368 | 371 | 365 | 369 | 942,000 |
| 2010/03/04 | 365 | 366 | 362 | 364 | 949,000 |
| 2010/03/03 | 367 | 368 | 365 | 368 | 362,000 |
| 2010/03/02 | 369 | 371 | 365 | 369 | 386,000 |
| 2010/03/01 | 370 | 371 | 367 | 368 | 418,000 |
| 2010/02/26 | 367 | 371 | 367 | 370 | 374,000 |
| 2010/02/25 | 372 | 372 | 369 | 371 | 551,000 |
| 2010/02/24 | 370 | 371 | 367 | 369 | 1,048,000 |
| 2010/02/23 | 375 | 377 | 372 | 374 | 537,000 |
| 2010/02/22 | 374 | 379 | 372 | 379 | 818,000 |
| 2010/02/19 | 369 | 369 | 366 | 367 | 582,000 |
| 2010/02/18 | 371 | 372 | 366 | 372 | 637,000 |
| 2010/02/17 | 371 | 372 | 365 | 369 | 446,000 |
| 2010/02/16 | 366 | 369 | 364 | 367 | 266,000 |
| 2010/02/15 | 377 | 377 | 362 | 368 | 734,000 |
| 2010/02/12 | 372 | 378 | 370 | 378 | 1,681,000 |
| 2010/02/10 | 356 | 367 | 356 | 360 | 1,141,000 |
| 2010/02/09 | 354 | 356 | 352 | 355 | 683,000 |
| 2010/02/08 | 364 | 365 | 358 | 358 | 587,000 |
| 2010/02/05 | 365 | 369 | 364 | 365 | 573,000 |
| 2010/02/04 | 365 | 371 | 363 | 370 | 807,000 |
| 2010/02/03 | 362 | 367 | 362 | 366 | 357,000 |
| 2010/02/02 | 360 | 362 | 359 | 361 | 440,000 |
| 2010/02/01 | 361 | 362 | 352 | 362 | 396,000 |
| 2010/01/29 | 366 | 367 | 361 | 363 | 572,000 |
| 2010/01/28 | 370 | 370 | 366 | 368 | 458,000 |
| 2010/01/27 | 370 | 377 | 370 | 370 | 453,000 |
| 2010/01/26 | 373 | 376 | 370 | 370 | 320,000 |
| 2010/01/25 | 370 | 376 | 370 | 373 | 518,000 |
| 2010/01/22 | 377 | 378 | 375 | 377 | 800,000 |
| 2010/01/21 | 378 | 382 | 377 | 381 | 530,000 |
| 2010/01/20 | 380 | 381 | 378 | 379 | 803,000 |
| 2010/01/19 | 372 | 381 | 370 | 379 | 599,000 |
| 2010/01/18 | 378 | 379 | 373 | 374 | 470,000 |
| 2010/01/15 | 376 | 378 | 373 | 378 | 654,000 |
| 2010/01/14 | 385 | 385 | 376 | 377 | 909,000 |
| 2010/01/13 | 379 | 384 | 379 | 384 | 682,000 |
| 2010/01/12 | 372 | 380 | 372 | 379 | 752,000 |
| 2010/01/08 | 379 | 381 | 371 | 372 | 865,000 |
| 2010/01/07 | 376 | 382 | 375 | 381 | 916,000 |
| 2010/01/06 | 370 | 375 | 365 | 375 | 564,000 |
| 2010/01/05 | 373 | 375 | 369 | 370 | 600,000 |
| 2010/01/04 | 363 | 368 | 361 | 367 | 498,000 |