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 |
---|---|---|---|---|---|
2014/12/30 | 420 | 420 | 416 | 416 | 251,000 |
2014/12/29 | 419 | 419 | 412 | 419 | 335,000 |
2014/12/26 | 419 | 420 | 412 | 416 | 452,000 |
2014/12/25 | 418 | 418 | 415 | 417 | 454,000 |
2014/12/24 | 420 | 420 | 412 | 418 | 768,000 |
2014/12/22 | 410 | 417 | 410 | 417 | 585,000 |
2014/12/19 | 403 | 411 | 401 | 409 | 872,000 |
2014/12/18 | 400 | 405 | 396 | 396 | 583,000 |
2014/12/17 | 391 | 398 | 386 | 394 | 754,000 |
2014/12/16 | 405 | 407 | 389 | 391 | 1,047,000 |
2014/12/15 | 399 | 412 | 399 | 406 | 882,000 |
2014/12/12 | 396 | 405 | 396 | 401 | 1,132,000 |
2014/12/11 | 395 | 403 | 395 | 401 | 771,000 |
2014/12/10 | 393 | 400 | 391 | 398 | 1,118,000 |
2014/12/09 | 384 | 392 | 384 | 391 | 523,000 |
2014/12/08 | 386 | 387 | 384 | 385 | 464,000 |
2014/12/05 | 385 | 386 | 382 | 383 | 443,000 |
2014/12/04 | 389 | 391 | 384 | 385 | 588,000 |
2014/12/03 | 390 | 393 | 386 | 389 | 650,000 |
2014/12/02 | 393 | 394 | 388 | 390 | 721,000 |
2014/12/01 | 394 | 400 | 391 | 393 | 907,000 |
2014/11/28 | 395 | 397 | 392 | 396 | 449,000 |
2014/11/27 | 399 | 399 | 393 | 395 | 443,000 |
2014/11/26 | 395 | 404 | 394 | 401 | 860,000 |
2014/11/25 | 397 | 399 | 392 | 395 | 646,000 |
2014/11/21 | 395 | 397 | 391 | 397 | 453,000 |
2014/11/20 | 393 | 396 | 390 | 394 | 533,000 |
2014/11/19 | 393 | 395 | 390 | 391 | 605,000 |
2014/11/18 | 383 | 392 | 383 | 392 | 897,000 |
2014/11/17 | 387 | 387 | 380 | 382 | 798,000 |
2014/11/14 | 385 | 386 | 379 | 386 | 1,073,000 |
2014/11/13 | 369 | 381 | 367 | 380 | 927,000 |
2014/11/12 | 376 | 380 | 355 | 367 | 1,456,000 |
2014/11/11 | 368 | 377 | 364 | 372 | 594,000 |
2014/11/10 | 366 | 369 | 364 | 369 | 316,000 |
2014/11/07 | 361 | 370 | 361 | 367 | 852,000 |
2014/11/06 | 367 | 370 | 361 | 361 | 573,000 |
2014/11/05 | 367 | 369 | 363 | 368 | 709,000 |
2014/11/04 | 378 | 379 | 366 | 367 | 1,078,000 |
2014/10/31 | 361 | 376 | 358 | 372 | 1,486,000 |
2014/10/30 | 359 | 362 | 356 | 360 | 1,123,000 |
2014/10/29 | 353 | 360 | 352 | 358 | 726,000 |
2014/10/28 | 346 | 352 | 342 | 350 | 1,112,000 |
2014/10/27 | 353 | 356 | 338 | 344 | 2,140,000 |
2014/10/24 | 366 | 366 | 358 | 361 | 577,000 |
2014/10/23 | 357 | 364 | 355 | 362 | 716,000 |
2014/10/22 | 349 | 359 | 349 | 358 | 854,000 |
2014/10/21 | 348 | 349 | 344 | 344 | 568,000 |
2014/10/20 | 347 | 349 | 345 | 348 | 402,000 |
2014/10/17 | 347 | 350 | 340 | 341 | 685,000 |
2014/10/16 | 349 | 355 | 347 | 348 | 643,000 |
2014/10/15 | 350 | 355 | 350 | 353 | 508,000 |
2014/10/14 | 350 | 353 | 348 | 350 | 683,000 |
2014/10/10 | 357 | 358 | 354 | 355 | 487,000 |
2014/10/09 | 360 | 362 | 358 | 359 | 383,000 |
2014/10/08 | 355 | 363 | 355 | 360 | 714,000 |
2014/10/07 | 356 | 361 | 354 | 358 | 840,000 |
2014/10/06 | 358 | 358 | 353 | 356 | 623,000 |
2014/10/03 | 355 | 360 | 352 | 354 | 655,000 |
2014/10/02 | 363 | 364 | 356 | 356 | 862,000 |
2014/10/01 | 355 | 369 | 355 | 366 | 1,229,000 |
2014/09/30 | 355 | 357 | 350 | 353 | 798,000 |
2014/09/29 | 360 | 360 | 356 | 356 | 308,000 |
2014/09/26 | 356 | 359 | 355 | 359 | 650,000 |
2014/09/25 | 359 | 359 | 354 | 358 | 1,460,000 |
2014/09/24 | 356 | 359 | 355 | 357 | 715,000 |
2014/09/22 | 361 | 361 | 356 | 356 | 514,000 |
2014/09/19 | 360 | 362 | 357 | 359 | 1,153,000 |
2014/09/18 | 362 | 362 | 357 | 360 | 671,000 |
2014/09/17 | 360 | 362 | 359 | 360 | 409,000 |
2014/09/16 | 357 | 361 | 356 | 359 | 487,000 |
2014/09/12 | 358 | 359 | 356 | 356 | 807,000 |
2014/09/11 | 357 | 358 | 354 | 355 | 609,000 |
2014/09/10 | 353 | 356 | 353 | 354 | 580,000 |
2014/09/09 | 359 | 359 | 353 | 354 | 650,000 |
2014/09/08 | 361 | 361 | 356 | 359 | 611,000 |
2014/09/05 | 355 | 362 | 353 | 360 | 754,000 |
2014/09/04 | 356 | 358 | 353 | 355 | 708,000 |
2014/09/03 | 361 | 362 | 356 | 357 | 716,000 |
2014/09/02 | 362 | 363 | 360 | 362 | 424,000 |
2014/09/01 | 363 | 365 | 359 | 360 | 343,000 |
2014/08/29 | 361 | 366 | 358 | 363 | 707,000 |
2014/08/28 | 367 | 367 | 361 | 363 | 859,000 |
2014/08/27 | 370 | 372 | 367 | 370 | 349,000 |
2014/08/26 | 373 | 373 | 369 | 369 | 352,000 |
2014/08/25 | 374 | 374 | 370 | 372 | 392,000 |
2014/08/22 | 372 | 372 | 369 | 371 | 472,000 |
2014/08/21 | 368 | 371 | 366 | 371 | 619,000 |
2014/08/20 | 371 | 372 | 366 | 368 | 575,000 |
2014/08/19 | 368 | 371 | 366 | 371 | 359,000 |
2014/08/18 | 369 | 370 | 367 | 367 | 247,000 |
2014/08/15 | 371 | 373 | 368 | 369 | 327,000 |
2014/08/14 | 370 | 371 | 367 | 371 | 402,000 |
2014/08/13 | 369 | 373 | 366 | 372 | 516,000 |
2014/08/12 | 367 | 373 | 366 | 372 | 478,000 |
2014/08/11 | 363 | 366 | 361 | 366 | 351,000 |
2014/08/08 | 363 | 369 | 362 | 362 | 590,000 |
2014/08/07 | 362 | 365 | 358 | 365 | 525,000 |
2014/08/06 | 362 | 367 | 353 | 356 | 1,012,000 |
2014/08/05 | 366 | 369 | 361 | 361 | 350,000 |
2014/08/04 | 366 | 368 | 364 | 366 | 320,000 |
2014/08/01 | 370 | 371 | 364 | 366 | 709,000 |
2014/07/31 | 374 | 377 | 371 | 372 | 498,000 |
2014/07/30 | 376 | 376 | 373 | 374 | 424,000 |
2014/07/29 | 376 | 378 | 374 | 376 | 317,000 |
2014/07/28 | 373 | 375 | 372 | 375 | 465,000 |
2014/07/25 | 370 | 372 | 369 | 372 | 439,000 |
2014/07/24 | 371 | 373 | 367 | 368 | 566,000 |
2014/07/23 | 367 | 377 | 365 | 371 | 1,423,000 |
2014/07/22 | 363 | 369 | 362 | 366 | 513,000 |
2014/07/18 | 364 | 365 | 362 | 363 | 319,000 |
2014/07/17 | 368 | 370 | 365 | 366 | 552,000 |
2014/07/16 | 370 | 372 | 368 | 368 | 365,000 |
2014/07/15 | 367 | 373 | 367 | 370 | 706,000 |
2014/07/14 | 368 | 371 | 368 | 370 | 245,000 |
2014/07/11 | 367 | 373 | 366 | 371 | 451,000 |
2014/07/10 | 373 | 373 | 366 | 370 | 552,000 |
2014/07/09 | 369 | 373 | 367 | 371 | 900,000 |
2014/07/08 | 368 | 373 | 366 | 371 | 587,000 |
2014/07/07 | 374 | 376 | 369 | 369 | 717,000 |
2014/07/04 | 372 | 374 | 370 | 372 | 541,000 |
2014/07/03 | 372 | 373 | 369 | 371 | 684,000 |
2014/07/02 | 370 | 372 | 365 | 369 | 1,127,000 |
2014/07/01 | 361 | 367 | 355 | 365 | 1,493,000 |
2014/06/30 | 358 | 365 | 357 | 365 | 1,003,000 |
2014/06/27 | 362 | 362 | 354 | 358 | 1,116,000 |
2014/06/26 | 373 | 373 | 364 | 366 | 1,038,000 |
2014/06/25 | 375 | 378 | 372 | 372 | 599,000 |
2014/06/24 | 373 | 379 | 373 | 378 | 826,000 |
2014/06/23 | 372 | 378 | 372 | 376 | 577,000 |
2014/06/20 | 372 | 373 | 371 | 372 | 1,124,000 |
2014/06/19 | 372 | 378 | 372 | 373 | 972,000 |
2014/06/18 | 372 | 374 | 371 | 373 | 484,000 |
2014/06/17 | 371 | 376 | 371 | 372 | 705,000 |
2014/06/16 | 376 | 377 | 372 | 373 | 630,000 |
2014/06/13 | 370 | 379 | 370 | 377 | 1,669,000 |
2014/06/12 | 376 | 381 | 374 | 375 | 910,000 |
2014/06/11 | 375 | 380 | 373 | 377 | 789,000 |
2014/06/10 | 380 | 381 | 373 | 376 | 1,333,000 |
2014/06/09 | 388 | 388 | 380 | 382 | 1,383,000 |
2014/06/06 | 393 | 396 | 389 | 391 | 1,232,000 |
2014/06/05 | 397 | 399 | 392 | 395 | 841,000 |
2014/06/04 | 395 | 405 | 394 | 398 | 748,000 |
2014/06/03 | 401 | 406 | 397 | 398 | 1,386,000 |
2014/06/02 | 390 | 400 | 390 | 397 | 1,056,000 |
2014/05/30 | 387 | 391 | 387 | 390 | 911,000 |
2014/05/29 | 390 | 391 | 387 | 389 | 652,000 |
2014/05/28 | 390 | 391 | 386 | 389 | 480,000 |
2014/05/27 | 389 | 390 | 385 | 389 | 615,000 |
2014/05/26 | 393 | 394 | 386 | 390 | 529,000 |
2014/05/23 | 389 | 392 | 388 | 392 | 767,000 |
2014/05/22 | 384 | 389 | 382 | 386 | 914,000 |
2014/05/21 | 376 | 384 | 376 | 381 | 942,000 |
2014/05/20 | 377 | 383 | 376 | 380 | 1,029,000 |
2014/05/19 | 378 | 387 | 376 | 378 | 1,299,000 |
2014/05/16 | 381 | 384 | 377 | 382 | 1,301,000 |
2014/05/15 | 384 | 387 | 377 | 386 | 1,559,000 |
2014/05/14 | 383 | 389 | 378 | 386 | 1,060,000 |
2014/05/13 | 379 | 384 | 378 | 383 | 1,028,000 |
2014/05/12 | 378 | 381 | 374 | 376 | 927,000 |
2014/05/09 | 383 | 387 | 378 | 380 | 1,512,000 |
2014/05/08 | 388 | 389 | 384 | 385 | 1,109,000 |
2014/05/07 | 386 | 399 | 383 | 390 | 2,616,000 |
2014/05/02 | 386 | 387 | 382 | 384 | 1,143,000 |
2014/05/01 | 383 | 388 | 383 | 386 | 1,570,000 |
2014/04/30 | 375 | 382 | 374 | 381 | 1,779,000 |
2014/04/28 | 375 | 375 | 371 | 375 | 949,000 |
2014/04/25 | 379 | 382 | 376 | 379 | 1,110,000 |
2014/04/24 | 376 | 382 | 374 | 378 | 1,326,000 |
2014/04/23 | 376 | 380 | 372 | 376 | 1,219,000 |
2014/04/22 | 382 | 383 | 372 | 373 | 1,357,000 |
2014/04/21 | 377 | 383 | 374 | 378 | 1,296,000 |
2014/04/18 | 373 | 381 | 367 | 378 | 1,962,000 |
2014/04/17 | 373 | 373 | 362 | 369 | 3,537,000 |
2014/04/16 | 380 | 388 | 366 | 376 | 4,151,000 |
2014/04/15 | 368 | 383 | 367 | 381 | 4,871,000 |
2014/04/14 | 354 | 366 | 353 | 364 | 2,109,000 |
2014/04/11 | 350 | 359 | 348 | 355 | 2,359,000 |
2014/04/10 | 347 | 356 | 346 | 353 | 3,572,000 |
2014/04/09 | 337 | 348 | 332 | 335 | 3,546,000 |
2014/04/08 | 327 | 334 | 325 | 330 | 1,328,000 |
2014/04/07 | 327 | 333 | 325 | 327 | 989,000 |
2014/04/04 | 332 | 335 | 329 | 331 | 1,271,000 |
2014/04/03 | 326 | 336 | 326 | 333 | 1,395,000 |
2014/04/02 | 328 | 330 | 323 | 326 | 1,442,000 |
2014/04/01 | 333 | 336 | 326 | 331 | 1,597,000 |
2014/03/31 | 327 | 333 | 322 | 332 | 1,498,000 |
2014/03/28 | 328 | 329 | 320 | 325 | 1,670,000 |
2014/03/27 | 322 | 328 | 319 | 327 | 1,651,000 |
2014/03/26 | 332 | 337 | 326 | 332 | 1,699,000 |
2014/03/25 | 333 | 339 | 331 | 333 | 1,764,000 |
2014/03/24 | 350 | 355 | 330 | 333 | 3,178,000 |
2014/03/20 | 350 | 352 | 342 | 344 | 1,150,000 |
2014/03/19 | 349 | 349 | 344 | 347 | 671,000 |
2014/03/18 | 348 | 348 | 343 | 345 | 809,000 |
2014/03/17 | 336 | 342 | 332 | 340 | 1,153,000 |
2014/03/14 | 350 | 353 | 336 | 340 | 2,104,000 |
2014/03/13 | 343 | 354 | 342 | 352 | 2,184,000 |
2014/03/12 | 336 | 344 | 334 | 341 | 1,751,000 |
2014/03/11 | 332 | 338 | 332 | 338 | 1,185,000 |
2014/03/10 | 328 | 331 | 326 | 331 | 556,000 |
2014/03/07 | 331 | 333 | 329 | 331 | 765,000 |
2014/03/06 | 328 | 332 | 327 | 331 | 902,000 |
2014/03/05 | 330 | 335 | 329 | 330 | 974,000 |
2014/03/04 | 321 | 331 | 320 | 329 | 904,000 |
2014/03/03 | 320 | 325 | 318 | 325 | 711,000 |
2014/02/28 | 319 | 323 | 318 | 321 | 498,000 |
2014/02/27 | 319 | 325 | 318 | 321 | 808,000 |
2014/02/26 | 322 | 322 | 316 | 319 | 721,000 |
2014/02/25 | 322 | 323 | 320 | 323 | 643,000 |
2014/02/24 | 317 | 322 | 316 | 320 | 590,000 |
2014/02/21 | 309 | 319 | 309 | 318 | 620,000 |
2014/02/20 | 312 | 315 | 310 | 314 | 727,000 |
2014/02/19 | 309 | 313 | 307 | 312 | 486,000 |
2014/02/18 | 303 | 310 | 303 | 309 | 434,000 |
2014/02/17 | 301 | 305 | 300 | 304 | 231,000 |
2014/02/14 | 309 | 309 | 299 | 303 | 735,000 |
2014/02/13 | 307 | 308 | 302 | 308 | 478,000 |
2014/02/12 | 307 | 307 | 304 | 307 | 254,000 |
2014/02/10 | 307 | 307 | 303 | 305 | 406,000 |
2014/02/07 | 300 | 303 | 299 | 303 | 470,000 |
2014/02/06 | 295 | 298 | 290 | 295 | 554,000 |
2014/02/05 | 296 | 298 | 288 | 293 | 1,356,000 |
2014/02/04 | 296 | 298 | 295 | 295 | 964,000 |
2014/02/03 | 302 | 303 | 300 | 300 | 426,000 |
2014/01/31 | 301 | 303 | 298 | 302 | 578,000 |
2014/01/30 | 300 | 301 | 298 | 300 | 439,000 |
2014/01/29 | 300 | 305 | 300 | 304 | 513,000 |
2014/01/28 | 298 | 299 | 296 | 296 | 804,000 |
2014/01/27 | 305 | 305 | 296 | 297 | 1,423,000 |
2014/01/24 | 312 | 312 | 307 | 308 | 756,000 |
2014/01/23 | 317 | 319 | 312 | 313 | 672,000 |
2014/01/22 | 320 | 320 | 311 | 316 | 641,000 |
2014/01/21 | 320 | 322 | 319 | 321 | 257,000 |
2014/01/20 | 320 | 320 | 318 | 319 | 373,000 |
2014/01/17 | 316 | 322 | 316 | 320 | 739,000 |
2014/01/16 | 315 | 317 | 313 | 314 | 653,000 |
2014/01/15 | 311 | 314 | 308 | 314 | 591,000 |
2014/01/14 | 311 | 311 | 307 | 308 | 557,000 |
2014/01/10 | 310 | 313 | 307 | 312 | 740,000 |
2014/01/09 | 309 | 311 | 307 | 311 | 660,000 |
2014/01/08 | 308 | 309 | 307 | 309 | 259,000 |
2014/01/07 | 310 | 312 | 305 | 307 | 512,000 |
2014/01/06 | 312 | 312 | 308 | 312 | 683,000 |