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 |
---|---|---|---|---|---|
2012/12/28 | 274 | 276 | 273 | 276 | 379,000 |
2012/12/27 | 274 | 275 | 273 | 273 | 407,000 |
2012/12/26 | 272 | 274 | 271 | 273 | 158,000 |
2012/12/25 | 274 | 274 | 272 | 272 | 397,000 |
2012/12/21 | 271 | 273 | 270 | 272 | 551,000 |
2012/12/20 | 271 | 272 | 269 | 270 | 690,000 |
2012/12/19 | 271 | 273 | 269 | 273 | 570,000 |
2012/12/18 | 271 | 272 | 267 | 269 | 813,000 |
2012/12/17 | 272 | 272 | 269 | 270 | 390,000 |
2012/12/14 | 267 | 271 | 267 | 269 | 591,000 |
2012/12/13 | 272 | 272 | 269 | 269 | 235,000 |
2012/12/12 | 268 | 270 | 267 | 268 | 364,000 |
2012/12/11 | 268 | 269 | 266 | 268 | 349,000 |
2012/12/10 | 273 | 273 | 270 | 271 | 513,000 |
2012/12/07 | 269 | 271 | 267 | 269 | 358,000 |
2012/12/06 | 265 | 269 | 265 | 268 | 369,000 |
2012/12/05 | 263 | 265 | 262 | 264 | 472,000 |
2012/12/04 | 264 | 265 | 263 | 263 | 226,000 |
2012/12/03 | 267 | 267 | 263 | 264 | 441,000 |
2012/11/30 | 270 | 271 | 267 | 267 | 255,000 |
2012/11/29 | 264 | 271 | 264 | 270 | 351,000 |
2012/11/28 | 266 | 268 | 264 | 264 | 268,000 |
2012/11/27 | 269 | 270 | 267 | 268 | 252,000 |
2012/11/26 | 268 | 269 | 267 | 269 | 184,000 |
2012/11/22 | 266 | 267 | 265 | 265 | 300,000 |
2012/11/21 | 265 | 266 | 262 | 265 | 376,000 |
2012/11/20 | 268 | 268 | 265 | 265 | 227,000 |
2012/11/19 | 266 | 268 | 265 | 266 | 215,000 |
2012/11/16 | 261 | 264 | 260 | 264 | 286,000 |
2012/11/15 | 258 | 263 | 257 | 260 | 369,000 |
2012/11/14 | 258 | 258 | 256 | 257 | 148,000 |
2012/11/13 | 258 | 261 | 256 | 260 | 294,000 |
2012/11/12 | 263 | 264 | 259 | 259 | 304,000 |
2012/11/09 | 263 | 264 | 262 | 262 | 109,000 |
2012/11/08 | 264 | 265 | 263 | 263 | 128,000 |
2012/11/07 | 267 | 269 | 265 | 266 | 264,000 |
2012/11/06 | 264 | 267 | 264 | 266 | 148,000 |
2012/11/05 | 264 | 266 | 264 | 264 | 74,000 |
2012/11/02 | 267 | 267 | 264 | 265 | 309,000 |
2012/11/01 | 265 | 266 | 263 | 265 | 180,000 |
2012/10/31 | 266 | 268 | 263 | 264 | 455,000 |
2012/10/30 | 269 | 270 | 266 | 266 | 274,000 |
2012/10/29 | 270 | 272 | 268 | 270 | 238,000 |
2012/10/26 | 273 | 273 | 270 | 271 | 112,000 |
2012/10/25 | 270 | 271 | 268 | 271 | 209,000 |
2012/10/24 | 268 | 270 | 268 | 269 | 205,000 |
2012/10/23 | 272 | 272 | 268 | 268 | 290,000 |
2012/10/22 | 270 | 273 | 270 | 272 | 266,000 |
2012/10/19 | 271 | 274 | 270 | 272 | 260,000 |
2012/10/18 | 269 | 273 | 268 | 273 | 295,000 |
2012/10/17 | 269 | 271 | 268 | 271 | 176,000 |
2012/10/16 | 268 | 270 | 266 | 269 | 125,000 |
2012/10/15 | 267 | 269 | 264 | 268 | 243,000 |
2012/10/12 | 264 | 267 | 263 | 267 | 200,000 |
2012/10/11 | 261 | 265 | 260 | 263 | 278,000 |
2012/10/10 | 263 | 264 | 260 | 261 | 299,000 |
2012/10/09 | 264 | 266 | 264 | 264 | 230,000 |
2012/10/05 | 264 | 266 | 261 | 266 | 575,000 |
2012/10/04 | 267 | 267 | 263 | 263 | 400,000 |
2012/10/03 | 271 | 271 | 266 | 266 | 227,000 |
2012/10/02 | 268 | 273 | 268 | 271 | 436,000 |
2012/10/01 | 265 | 268 | 263 | 268 | 435,000 |
2012/09/28 | 269 | 270 | 263 | 266 | 591,000 |
2012/09/27 | 268 | 271 | 267 | 269 | 439,000 |
2012/09/26 | 267 | 270 | 267 | 269 | 369,000 |
2012/09/25 | 270 | 271 | 268 | 271 | 1,048,000 |
2012/09/24 | 266 | 270 | 266 | 270 | 607,000 |
2012/09/21 | 265 | 267 | 264 | 267 | 332,000 |
2012/09/20 | 264 | 266 | 263 | 264 | 349,000 |
2012/09/19 | 265 | 266 | 263 | 264 | 539,000 |
2012/09/18 | 267 | 267 | 264 | 265 | 347,000 |
2012/09/14 | 265 | 269 | 264 | 267 | 649,000 |
2012/09/13 | 263 | 266 | 262 | 263 | 460,000 |
2012/09/12 | 263 | 264 | 261 | 262 | 384,000 |
2012/09/11 | 264 | 266 | 263 | 264 | 224,000 |
2012/09/10 | 268 | 268 | 264 | 264 | 177,000 |
2012/09/07 | 268 | 271 | 265 | 268 | 542,000 |
2012/09/06 | 265 | 265 | 261 | 264 | 374,000 |
2012/09/05 | 269 | 269 | 264 | 265 | 236,000 |
2012/09/04 | 270 | 271 | 268 | 268 | 218,000 |
2012/09/03 | 270 | 274 | 268 | 270 | 464,000 |
2012/08/31 | 273 | 274 | 270 | 270 | 536,000 |
2012/08/30 | 275 | 276 | 274 | 276 | 267,000 |
2012/08/29 | 278 | 279 | 273 | 275 | 562,000 |
2012/08/28 | 281 | 282 | 277 | 278 | 555,000 |
2012/08/27 | 283 | 285 | 281 | 281 | 384,000 |
2012/08/24 | 280 | 283 | 280 | 282 | 503,000 |
2012/08/23 | 284 | 285 | 281 | 282 | 608,000 |
2012/08/22 | 286 | 287 | 283 | 284 | 257,000 |
2012/08/21 | 289 | 290 | 283 | 285 | 449,000 |
2012/08/20 | 292 | 292 | 287 | 287 | 279,000 |
2012/08/17 | 292 | 294 | 288 | 292 | 289,000 |
2012/08/16 | 292 | 296 | 288 | 290 | 323,000 |
2012/08/15 | 292 | 292 | 285 | 288 | 359,000 |
2012/08/14 | 287 | 293 | 287 | 292 | 376,000 |
2012/08/13 | 284 | 287 | 284 | 285 | 155,000 |
2012/08/10 | 285 | 286 | 282 | 283 | 554,000 |
2012/08/09 | 284 | 289 | 280 | 287 | 558,000 |
2012/08/08 | 284 | 286 | 283 | 285 | 231,000 |
2012/08/07 | 278 | 282 | 278 | 282 | 148,000 |
2012/08/06 | 280 | 283 | 278 | 278 | 186,000 |
2012/08/03 | 283 | 284 | 279 | 279 | 155,000 |
2012/08/02 | 285 | 286 | 283 | 284 | 180,000 |
2012/08/01 | 285 | 287 | 284 | 286 | 207,000 |
2012/07/31 | 288 | 289 | 285 | 285 | 188,000 |
2012/07/30 | 288 | 290 | 285 | 289 | 290,000 |
2012/07/27 | 290 | 291 | 288 | 289 | 155,000 |
2012/07/26 | 289 | 293 | 286 | 289 | 380,000 |
2012/07/25 | 288 | 290 | 285 | 287 | 336,000 |
2012/07/24 | 286 | 290 | 286 | 289 | 251,000 |
2012/07/23 | 287 | 290 | 285 | 287 | 227,000 |
2012/07/20 | 294 | 294 | 287 | 288 | 365,000 |
2012/07/19 | 303 | 303 | 295 | 295 | 403,000 |
2012/07/18 | 308 | 308 | 303 | 304 | 163,000 |
2012/07/17 | 307 | 308 | 305 | 305 | 168,000 |
2012/07/13 | 308 | 312 | 307 | 307 | 198,000 |
2012/07/12 | 313 | 314 | 309 | 310 | 145,000 |
2012/07/11 | 310 | 313 | 309 | 313 | 240,000 |
2012/07/10 | 311 | 313 | 308 | 311 | 298,000 |
2012/07/09 | 302 | 309 | 302 | 308 | 299,000 |
2012/07/06 | 306 | 309 | 303 | 304 | 294,000 |
2012/07/05 | 301 | 306 | 301 | 306 | 221,000 |
2012/07/04 | 301 | 304 | 300 | 303 | 252,000 |
2012/07/03 | 303 | 304 | 300 | 300 | 223,000 |
2012/07/02 | 306 | 308 | 302 | 303 | 201,000 |
2012/06/29 | 302 | 309 | 300 | 305 | 437,000 |
2012/06/28 | 300 | 304 | 298 | 304 | 497,000 |
2012/06/27 | 297 | 298 | 295 | 297 | 322,000 |
2012/06/26 | 299 | 299 | 293 | 295 | 406,000 |
2012/06/25 | 301 | 305 | 297 | 299 | 526,000 |
2012/06/22 | 292 | 298 | 292 | 297 | 286,000 |
2012/06/21 | 293 | 296 | 291 | 293 | 279,000 |
2012/06/20 | 290 | 297 | 290 | 293 | 662,000 |
2012/06/19 | 286 | 289 | 286 | 288 | 318,000 |
2012/06/18 | 287 | 287 | 283 | 287 | 410,000 |
2012/06/15 | 285 | 287 | 282 | 282 | 430,000 |
2012/06/14 | 285 | 287 | 284 | 284 | 259,000 |
2012/06/13 | 283 | 286 | 283 | 285 | 389,000 |
2012/06/12 | 283 | 285 | 283 | 285 | 244,000 |
2012/06/11 | 289 | 290 | 284 | 285 | 207,000 |
2012/06/08 | 282 | 286 | 281 | 285 | 821,000 |
2012/06/07 | 285 | 286 | 284 | 286 | 396,000 |
2012/06/06 | 291 | 291 | 283 | 284 | 416,000 |
2012/06/05 | 284 | 293 | 283 | 291 | 386,000 |
2012/06/04 | 280 | 286 | 280 | 282 | 312,000 |
2012/06/01 | 291 | 292 | 284 | 285 | 354,000 |
2012/05/31 | 283 | 294 | 283 | 294 | 289,000 |
2012/05/30 | 289 | 289 | 285 | 286 | 224,000 |
2012/05/29 | 293 | 296 | 287 | 289 | 419,000 |
2012/05/28 | 287 | 292 | 287 | 291 | 200,000 |
2012/05/25 | 292 | 293 | 282 | 287 | 384,000 |
2012/05/24 | 286 | 289 | 285 | 288 | 291,000 |
2012/05/23 | 285 | 288 | 281 | 286 | 486,000 |
2012/05/22 | 288 | 290 | 284 | 285 | 281,000 |
2012/05/21 | 284 | 289 | 283 | 287 | 301,000 |
2012/05/18 | 285 | 290 | 282 | 288 | 541,000 |
2012/05/17 | 289 | 290 | 285 | 288 | 352,000 |
2012/05/16 | 296 | 296 | 290 | 292 | 480,000 |
2012/05/15 | 284 | 308 | 282 | 299 | 1,178,000 |
2012/05/14 | 282 | 289 | 281 | 288 | 512,000 |
2012/05/11 | 284 | 285 | 279 | 280 | 303,000 |
2012/05/10 | 285 | 286 | 282 | 284 | 297,000 |
2012/05/09 | 286 | 287 | 285 | 285 | 207,000 |
2012/05/08 | 285 | 289 | 284 | 288 | 498,000 |
2012/05/07 | 287 | 289 | 285 | 286 | 242,000 |
2012/05/02 | 291 | 292 | 288 | 292 | 269,000 |
2012/05/01 | 294 | 294 | 290 | 291 | 250,000 |
2012/04/27 | 295 | 297 | 292 | 292 | 415,000 |
2012/04/26 | 296 | 297 | 295 | 297 | 194,000 |
2012/04/25 | 295 | 297 | 294 | 296 | 384,000 |
2012/04/24 | 296 | 296 | 294 | 295 | 154,000 |
2012/04/23 | 295 | 297 | 294 | 296 | 258,000 |
2012/04/20 | 297 | 299 | 295 | 296 | 314,000 |
2012/04/19 | 297 | 299 | 295 | 295 | 338,000 |
2012/04/18 | 299 | 301 | 297 | 298 | 512,000 |
2012/04/17 | 299 | 303 | 299 | 301 | 167,000 |
2012/04/16 | 300 | 302 | 300 | 302 | 208,000 |
2012/04/13 | 301 | 303 | 301 | 302 | 123,000 |
2012/04/12 | 301 | 303 | 300 | 300 | 151,000 |
2012/04/11 | 302 | 303 | 299 | 300 | 219,000 |
2012/04/10 | 305 | 306 | 300 | 304 | 297,000 |
2012/04/09 | 304 | 307 | 303 | 304 | 195,000 |
2012/04/06 | 309 | 309 | 304 | 307 | 344,000 |
2012/04/05 | 308 | 311 | 306 | 309 | 275,000 |
2012/04/04 | 315 | 316 | 309 | 310 | 189,000 |
2012/04/03 | 316 | 316 | 314 | 315 | 248,000 |
2012/04/02 | 322 | 322 | 317 | 318 | 464,000 |
2012/03/30 | 320 | 325 | 319 | 325 | 621,000 |
2012/03/29 | 316 | 319 | 315 | 319 | 365,000 |
2012/03/28 | 318 | 318 | 311 | 316 | 533,000 |
2012/03/27 | 319 | 326 | 318 | 326 | 680,000 |
2012/03/26 | 316 | 318 | 315 | 317 | 264,000 |
2012/03/23 | 313 | 316 | 312 | 315 | 441,000 |
2012/03/22 | 310 | 314 | 309 | 313 | 520,000 |
2012/03/21 | 311 | 313 | 307 | 309 | 634,000 |
2012/03/19 | 310 | 314 | 310 | 311 | 480,000 |
2012/03/16 | 313 | 314 | 311 | 311 | 449,000 |
2012/03/15 | 312 | 316 | 312 | 313 | 260,000 |
2012/03/14 | 313 | 316 | 311 | 312 | 512,000 |
2012/03/13 | 316 | 316 | 312 | 313 | 377,000 |
2012/03/12 | 317 | 319 | 316 | 316 | 349,000 |
2012/03/09 | 317 | 320 | 316 | 319 | 740,000 |
2012/03/08 | 313 | 319 | 311 | 319 | 693,000 |
2012/03/07 | 305 | 311 | 305 | 310 | 354,000 |
2012/03/06 | 308 | 314 | 306 | 308 | 285,000 |
2012/03/05 | 310 | 322 | 308 | 309 | 805,000 |
2012/03/02 | 304 | 309 | 303 | 308 | 350,000 |
2012/03/01 | 301 | 304 | 300 | 303 | 420,000 |
2012/02/29 | 307 | 307 | 301 | 301 | 431,000 |
2012/02/28 | 306 | 307 | 304 | 305 | 385,000 |
2012/02/27 | 306 | 307 | 305 | 307 | 281,000 |
2012/02/24 | 307 | 307 | 303 | 306 | 377,000 |
2012/02/23 | 302 | 305 | 301 | 304 | 269,000 |
2012/02/22 | 298 | 303 | 298 | 302 | 409,000 |
2012/02/21 | 298 | 298 | 297 | 297 | 137,000 |
2012/02/20 | 299 | 300 | 296 | 297 | 336,000 |
2012/02/17 | 298 | 299 | 297 | 297 | 179,000 |
2012/02/16 | 296 | 297 | 295 | 295 | 212,000 |
2012/02/15 | 295 | 297 | 294 | 296 | 309,000 |
2012/02/14 | 296 | 296 | 292 | 296 | 446,000 |
2012/02/13 | 295 | 297 | 295 | 296 | 139,000 |
2012/02/10 | 296 | 298 | 295 | 298 | 335,000 |
2012/02/09 | 300 | 302 | 295 | 296 | 435,000 |
2012/02/08 | 301 | 301 | 300 | 301 | 161,000 |
2012/02/07 | 299 | 302 | 299 | 302 | 148,000 |
2012/02/06 | 300 | 300 | 299 | 299 | 102,000 |
2012/02/03 | 301 | 301 | 299 | 299 | 53,000 |
2012/02/02 | 299 | 301 | 299 | 301 | 97,000 |
2012/02/01 | 303 | 303 | 299 | 299 | 190,000 |
2012/01/31 | 300 | 303 | 299 | 303 | 249,000 |
2012/01/30 | 302 | 303 | 301 | 301 | 151,000 |
2012/01/27 | 300 | 303 | 299 | 302 | 267,000 |
2012/01/26 | 301 | 302 | 298 | 298 | 158,000 |
2012/01/25 | 303 | 303 | 299 | 301 | 399,000 |
2012/01/24 | 299 | 305 | 299 | 301 | 724,000 |
2012/01/23 | 295 | 300 | 295 | 296 | 257,000 |
2012/01/20 | 295 | 300 | 293 | 295 | 570,000 |
2012/01/19 | 291 | 294 | 289 | 294 | 362,000 |
2012/01/18 | 292 | 292 | 286 | 288 | 427,000 |
2012/01/17 | 292 | 295 | 288 | 293 | 334,000 |
2012/01/16 | 291 | 293 | 288 | 289 | 289,000 |
2012/01/13 | 297 | 297 | 292 | 293 | 189,000 |
2012/01/12 | 298 | 299 | 294 | 294 | 181,000 |
2012/01/11 | 301 | 302 | 299 | 300 | 169,000 |
2012/01/10 | 299 | 304 | 299 | 301 | 360,000 |
2012/01/06 | 300 | 300 | 292 | 296 | 240,000 |
2012/01/05 | 302 | 305 | 299 | 300 | 333,000 |
2012/01/04 | 303 | 305 | 299 | 305 | 485,000 |