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 |
---|---|---|---|---|---|
2016/12/30 | 829 | 847 | 828 | 842 | 2,007,000 |
2016/12/29 | 834 | 842 | 823 | 828 | 1,450,000 |
2016/12/28 | 820 | 834 | 820 | 833 | 1,292,000 |
2016/12/27 | 824 | 831 | 816 | 826 | 1,827,000 |
2016/12/26 | 805 | 827 | 804 | 824 | 1,975,000 |
2016/12/22 | 804 | 810 | 796 | 805 | 1,859,000 |
2016/12/21 | 796 | 814 | 796 | 804 | 2,206,000 |
2016/12/20 | 802 | 815 | 796 | 810 | 3,734,000 |
2016/12/19 | 785 | 804 | 783 | 792 | 2,752,000 |
2016/12/16 | 797 | 798 | 778 | 780 | 4,972,000 |
2016/12/15 | 785 | 805 | 777 | 802 | 3,568,000 |
2016/12/14 | 815 | 839 | 798 | 800 | 6,678,000 |
2016/12/13 | 783 | 815 | 777 | 812 | 5,348,000 |
2016/12/12 | 737 | 788 | 734 | 783 | 5,590,000 |
2016/12/09 | 724 | 731 | 715 | 726 | 1,599,000 |
2016/12/08 | 735 | 736 | 727 | 734 | 1,223,000 |
2016/12/07 | 731 | 738 | 719 | 725 | 1,917,000 |
2016/12/06 | 748 | 749 | 730 | 734 | 1,927,000 |
2016/12/05 | 736 | 751 | 729 | 747 | 1,922,000 |
2016/12/02 | 762 | 763 | 740 | 744 | 2,413,000 |
2016/12/01 | 781 | 781 | 762 | 765 | 2,862,000 |
2016/11/30 | 778 | 789 | 775 | 784 | 1,690,000 |
2016/11/29 | 780 | 783 | 769 | 778 | 2,268,000 |
2016/11/28 | 760 | 785 | 753 | 779 | 4,140,000 |
2016/11/25 | 766 | 767 | 743 | 758 | 3,073,000 |
2016/11/24 | 785 | 785 | 764 | 766 | 2,596,000 |
2016/11/22 | 780 | 786 | 775 | 783 | 2,822,000 |
2016/11/21 | 777 | 780 | 771 | 775 | 1,971,000 |
2016/11/18 | 790 | 791 | 766 | 772 | 3,039,000 |
2016/11/17 | 789 | 801 | 789 | 795 | 1,470,000 |
2016/11/16 | 806 | 806 | 783 | 788 | 1,970,000 |
2016/11/15 | 811 | 813 | 794 | 803 | 1,565,000 |
2016/11/14 | 795 | 810 | 779 | 807 | 2,651,000 |
2016/11/11 | 842 | 845 | 791 | 794 | 3,631,000 |
2016/11/10 | 867 | 870 | 841 | 851 | 2,393,000 |
2016/11/09 | 859 | 874 | 832 | 860 | 4,614,000 |
2016/11/08 | 872 | 876 | 846 | 852 | 2,484,000 |
2016/11/07 | 888 | 888 | 868 | 882 | 2,439,000 |
2016/11/04 | 890 | 900 | 866 | 873 | 3,514,000 |
2016/11/02 | 861 | 888 | 861 | 888 | 4,281,000 |
2016/11/01 | 849 | 865 | 831 | 863 | 3,117,000 |
2016/10/31 | 846 | 848 | 822 | 846 | 4,832,000 |
2016/10/28 | 821 | 823 | 793 | 803 | 2,375,000 |
2016/10/27 | 831 | 836 | 815 | 821 | 2,156,000 |
2016/10/26 | 820 | 844 | 819 | 834 | 2,266,000 |
2016/10/25 | 848 | 849 | 813 | 829 | 2,870,000 |
2016/10/24 | 826 | 846 | 820 | 844 | 1,836,000 |
2016/10/21 | 842 | 843 | 812 | 826 | 2,115,000 |
2016/10/20 | 852 | 856 | 831 | 842 | 1,751,000 |
2016/10/19 | 851 | 871 | 845 | 849 | 2,629,000 |
2016/10/18 | 820 | 846 | 820 | 843 | 2,321,000 |
2016/10/17 | 822 | 822 | 802 | 816 | 1,129,000 |
2016/10/14 | 803 | 820 | 801 | 812 | 1,349,000 |
2016/10/13 | 792 | 803 | 781 | 801 | 1,661,000 |
2016/10/12 | 785 | 793 | 779 | 785 | 1,335,000 |
2016/10/11 | 797 | 799 | 778 | 784 | 1,453,000 |
2016/10/07 | 789 | 808 | 784 | 799 | 1,913,000 |
2016/10/06 | 778 | 795 | 763 | 792 | 2,701,000 |
2016/10/05 | 815 | 815 | 785 | 789 | 2,796,000 |
2016/10/04 | 818 | 826 | 805 | 817 | 1,440,000 |
2016/10/03 | 807 | 824 | 806 | 819 | 1,498,000 |
2016/09/30 | 796 | 813 | 787 | 807 | 1,485,000 |
2016/09/29 | 823 | 825 | 801 | 807 | 4,097,000 |
2016/09/28 | 818 | 832 | 800 | 829 | 2,106,000 |
2016/09/27 | 797 | 828 | 790 | 827 | 2,966,000 |
2016/09/26 | 800 | 812 | 782 | 794 | 2,934,000 |
2016/09/23 | 762 | 799 | 755 | 796 | 2,925,000 |
2016/09/21 | 745 | 768 | 743 | 754 | 2,107,000 |
2016/09/20 | 732 | 759 | 730 | 752 | 2,564,000 |
2016/09/16 | 722 | 732 | 719 | 730 | 1,305,000 |
2016/09/15 | 713 | 724 | 709 | 722 | 1,173,000 |
2016/09/14 | 710 | 721 | 707 | 709 | 826,000 |
2016/09/13 | 720 | 727 | 715 | 720 | 827,000 |
2016/09/12 | 712 | 726 | 707 | 711 | 1,318,000 |
2016/09/09 | 731 | 734 | 711 | 727 | 2,480,000 |
2016/09/08 | 705 | 730 | 705 | 725 | 3,368,000 |
2016/09/07 | 696 | 706 | 689 | 697 | 1,594,000 |
2016/09/06 | 670 | 692 | 669 | 691 | 1,214,000 |
2016/09/05 | 679 | 681 | 666 | 676 | 1,570,000 |
2016/09/02 | 664 | 682 | 664 | 676 | 982,000 |
2016/09/01 | 660 | 674 | 660 | 669 | 1,152,000 |
2016/08/31 | 665 | 665 | 635 | 657 | 2,556,000 |
2016/08/30 | 676 | 676 | 645 | 651 | 2,513,000 |
2016/08/29 | 699 | 701 | 675 | 677 | 1,628,000 |
2016/08/26 | 682 | 689 | 678 | 681 | 555,000 |
2016/08/25 | 692 | 703 | 681 | 685 | 1,194,000 |
2016/08/24 | 679 | 692 | 670 | 692 | 1,016,000 |
2016/08/23 | 659 | 687 | 659 | 681 | 1,497,000 |
2016/08/22 | 656 | 665 | 646 | 659 | 1,602,000 |
2016/08/19 | 655 | 657 | 640 | 656 | 2,310,000 |
2016/08/18 | 673 | 673 | 650 | 657 | 1,927,000 |
2016/08/17 | 680 | 696 | 657 | 663 | 2,307,000 |
2016/08/16 | 710 | 711 | 686 | 690 | 1,757,000 |
2016/08/15 | 727 | 736 | 716 | 719 | 1,033,000 |
2016/08/12 | 735 | 765 | 715 | 718 | 2,528,000 |
2016/08/10 | 702 | 727 | 697 | 719 | 1,730,000 |
2016/08/09 | 671 | 695 | 662 | 691 | 2,215,000 |
2016/08/08 | 661 | 683 | 652 | 671 | 2,322,000 |
2016/08/05 | 659 | 712 | 647 | 691 | 4,211,000 |
2016/08/04 | 727 | 728 | 668 | 673 | 3,336,000 |
2016/08/03 | 758 | 758 | 735 | 738 | 1,246,000 |
2016/08/02 | 759 | 766 | 756 | 758 | 904,000 |
2016/08/01 | 760 | 772 | 750 | 768 | 902,000 |
2016/07/29 | 752 | 763 | 739 | 762 | 1,570,000 |
2016/07/28 | 753 | 758 | 746 | 754 | 820,000 |
2016/07/27 | 765 | 767 | 747 | 754 | 1,711,000 |
2016/07/26 | 747 | 772 | 746 | 768 | 2,068,000 |
2016/07/25 | 758 | 759 | 741 | 744 | 1,445,000 |
2016/07/22 | 760 | 774 | 752 | 765 | 1,580,000 |
2016/07/21 | 767 | 772 | 746 | 749 | 1,334,000 |
2016/07/20 | 747 | 765 | 742 | 765 | 1,628,000 |
2016/07/19 | 725 | 741 | 716 | 739 | 1,594,000 |
2016/07/15 | 754 | 754 | 722 | 724 | 1,683,000 |
2016/07/14 | 738 | 765 | 738 | 754 | 1,468,000 |
2016/07/13 | 720 | 739 | 704 | 735 | 2,969,000 |
2016/07/12 | 752 | 754 | 719 | 727 | 2,521,000 |
2016/07/11 | 766 | 775 | 751 | 754 | 1,643,000 |
2016/07/08 | 767 | 776 | 758 | 759 | 1,145,000 |
2016/07/07 | 775 | 775 | 756 | 766 | 1,225,000 |
2016/07/06 | 753 | 771 | 745 | 771 | 1,314,000 |
2016/07/05 | 748 | 758 | 746 | 757 | 822,000 |
2016/07/04 | 738 | 753 | 738 | 753 | 957,000 |
2016/07/01 | 719 | 748 | 717 | 744 | 1,370,000 |
2016/06/30 | 724 | 724 | 704 | 712 | 1,332,000 |
2016/06/29 | 749 | 750 | 724 | 728 | 1,381,000 |
2016/06/28 | 721 | 753 | 717 | 734 | 1,923,000 |
2016/06/27 | 687 | 728 | 680 | 718 | 2,176,000 |
2016/06/24 | 699 | 706 | 658 | 667 | 1,642,000 |
2016/06/23 | 696 | 710 | 692 | 695 | 927,000 |
2016/06/22 | 680 | 698 | 674 | 696 | 1,518,000 |
2016/06/21 | 663 | 676 | 659 | 674 | 1,450,000 |
2016/06/20 | 666 | 671 | 657 | 660 | 1,591,000 |
2016/06/17 | 669 | 676 | 653 | 654 | 1,322,000 |
2016/06/16 | 669 | 680 | 656 | 657 | 1,949,000 |
2016/06/15 | 678 | 689 | 668 | 669 | 1,479,000 |
2016/06/14 | 690 | 699 | 681 | 686 | 1,113,000 |
2016/06/13 | 695 | 707 | 690 | 697 | 1,338,000 |
2016/06/10 | 715 | 716 | 701 | 706 | 1,263,000 |
2016/06/09 | 711 | 723 | 711 | 713 | 1,225,000 |
2016/06/08 | 715 | 718 | 704 | 710 | 918,000 |
2016/06/07 | 718 | 720 | 711 | 711 | 936,000 |
2016/06/06 | 685 | 717 | 684 | 713 | 2,090,000 |
2016/06/03 | 663 | 690 | 663 | 689 | 1,571,000 |
2016/06/02 | 661 | 665 | 649 | 660 | 964,000 |
2016/06/01 | 673 | 674 | 661 | 663 | 1,107,000 |
2016/05/31 | 671 | 674 | 664 | 674 | 1,148,000 |
2016/05/30 | 675 | 676 | 670 | 673 | 917,000 |
2016/05/27 | 662 | 674 | 662 | 673 | 658,000 |
2016/05/26 | 660 | 666 | 657 | 663 | 817,000 |
2016/05/25 | 668 | 669 | 659 | 664 | 734,000 |
2016/05/24 | 672 | 677 | 664 | 667 | 700,000 |
2016/05/23 | 666 | 675 | 662 | 673 | 1,664,000 |
2016/05/20 | 641 | 669 | 640 | 664 | 2,002,000 |
2016/05/19 | 643 | 646 | 632 | 639 | 1,889,000 |
2016/05/18 | 658 | 658 | 639 | 648 | 1,770,000 |
2016/05/17 | 654 | 674 | 648 | 661 | 2,310,000 |
2016/05/16 | 646 | 682 | 615 | 663 | 4,610,000 |
2016/05/13 | 641 | 648 | 635 | 646 | 1,731,000 |
2016/05/12 | 614 | 642 | 614 | 641 | 1,646,000 |
2016/05/11 | 623 | 624 | 610 | 614 | 1,462,000 |
2016/05/10 | 605 | 621 | 605 | 614 | 1,535,000 |
2016/05/09 | 587 | 609 | 585 | 603 | 1,555,000 |
2016/05/06 | 584 | 591 | 580 | 587 | 942,000 |
2016/05/02 | 560 | 585 | 560 | 584 | 1,318,000 |
2016/04/28 | 585 | 589 | 568 | 575 | 1,545,000 |
2016/04/27 | 577 | 586 | 572 | 583 | 1,019,000 |
2016/04/26 | 571 | 579 | 568 | 577 | 766,000 |
2016/04/25 | 577 | 578 | 567 | 571 | 1,048,000 |
2016/04/22 | 564 | 576 | 558 | 573 | 1,336,000 |
2016/04/21 | 570 | 579 | 566 | 568 | 1,302,000 |
2016/04/20 | 574 | 576 | 564 | 568 | 1,535,000 |
2016/04/19 | 577 | 578 | 571 | 575 | 850,000 |
2016/04/18 | 576 | 584 | 569 | 572 | 1,013,000 |
2016/04/15 | 577 | 594 | 575 | 583 | 1,304,000 |
2016/04/14 | 583 | 584 | 569 | 583 | 1,670,000 |
2016/04/13 | 585 | 585 | 571 | 577 | 1,454,000 |
2016/04/12 | 591 | 593 | 578 | 581 | 1,351,000 |
2016/04/11 | 608 | 610 | 594 | 596 | 1,250,000 |
2016/04/08 | 589 | 613 | 586 | 602 | 1,739,000 |
2016/04/07 | 591 | 601 | 581 | 596 | 1,411,000 |
2016/04/06 | 599 | 604 | 593 | 595 | 1,128,000 |
2016/04/05 | 597 | 613 | 594 | 600 | 2,276,000 |
2016/04/04 | 581 | 596 | 581 | 594 | 1,187,000 |
2016/04/01 | 596 | 597 | 573 | 575 | 1,395,000 |
2016/03/31 | 609 | 614 | 597 | 603 | 1,567,000 |
2016/03/30 | 606 | 616 | 605 | 608 | 1,070,000 |
2016/03/29 | 600 | 614 | 600 | 610 | 1,160,000 |
2016/03/28 | 605 | 605 | 596 | 604 | 653,000 |
2016/03/25 | 615 | 625 | 592 | 600 | 1,919,000 |
2016/03/24 | 595 | 610 | 592 | 610 | 1,254,000 |
2016/03/23 | 593 | 600 | 592 | 595 | 664,000 |
2016/03/22 | 600 | 602 | 582 | 591 | 1,450,000 |
2016/03/18 | 592 | 609 | 590 | 602 | 2,524,000 |
2016/03/17 | 593 | 601 | 584 | 586 | 1,284,000 |
2016/03/16 | 560 | 592 | 556 | 588 | 2,673,000 |
2016/03/15 | 547 | 566 | 543 | 560 | 2,601,000 |
2016/03/14 | 552 | 552 | 537 | 542 | 1,241,000 |
2016/03/11 | 538 | 552 | 536 | 549 | 968,000 |
2016/03/10 | 540 | 553 | 535 | 549 | 919,000 |
2016/03/09 | 532 | 541 | 531 | 536 | 676,000 |
2016/03/08 | 549 | 549 | 531 | 534 | 1,072,000 |
2016/03/07 | 560 | 561 | 551 | 553 | 698,000 |
2016/03/04 | 573 | 573 | 552 | 562 | 1,266,000 |
2016/03/03 | 570 | 576 | 565 | 573 | 1,173,000 |
2016/03/02 | 565 | 570 | 558 | 567 | 1,497,000 |
2016/03/01 | 531 | 553 | 531 | 549 | 1,481,000 |
2016/02/29 | 550 | 555 | 531 | 531 | 1,001,000 |
2016/02/26 | 540 | 558 | 539 | 545 | 1,252,000 |
2016/02/25 | 523 | 538 | 519 | 533 | 1,065,000 |
2016/02/24 | 513 | 524 | 509 | 517 | 828,000 |
2016/02/23 | 538 | 541 | 513 | 518 | 999,000 |
2016/02/22 | 519 | 538 | 515 | 536 | 1,031,000 |
2016/02/19 | 522 | 526 | 507 | 522 | 932,000 |
2016/02/18 | 537 | 539 | 517 | 522 | 1,071,000 |
2016/02/17 | 527 | 536 | 522 | 529 | 909,000 |
2016/02/16 | 551 | 554 | 528 | 528 | 1,464,000 |
2016/02/15 | 556 | 566 | 541 | 562 | 1,097,000 |
2016/02/12 | 537 | 544 | 517 | 531 | 1,644,000 |
2016/02/10 | 578 | 583 | 540 | 549 | 1,783,000 |
2016/02/09 | 572 | 583 | 564 | 573 | 2,194,000 |
2016/02/08 | 569 | 599 | 567 | 592 | 2,841,000 |
2016/02/05 | 521 | 578 | 513 | 576 | 2,963,000 |
2016/02/04 | 551 | 555 | 528 | 530 | 1,327,000 |
2016/02/03 | 555 | 562 | 545 | 560 | 909,000 |
2016/02/02 | 562 | 573 | 562 | 568 | 845,000 |
2016/02/01 | 552 | 562 | 548 | 561 | 750,000 |
2016/01/29 | 533 | 547 | 529 | 546 | 1,142,000 |
2016/01/28 | 519 | 537 | 516 | 532 | 804,000 |
2016/01/27 | 517 | 523 | 513 | 521 | 358,000 |
2016/01/26 | 517 | 519 | 511 | 511 | 522,000 |
2016/01/25 | 517 | 521 | 510 | 517 | 819,000 |
2016/01/22 | 490 | 501 | 481 | 499 | 736,000 |
2016/01/21 | 485 | 498 | 475 | 475 | 1,027,000 |
2016/01/20 | 514 | 517 | 488 | 490 | 1,010,000 |
2016/01/19 | 503 | 525 | 503 | 509 | 1,692,000 |
2016/01/18 | 495 | 503 | 486 | 501 | 1,187,000 |
2016/01/15 | 510 | 510 | 501 | 508 | 897,000 |
2016/01/14 | 503 | 506 | 492 | 500 | 1,077,000 |
2016/01/13 | 509 | 519 | 506 | 517 | 786,000 |
2016/01/12 | 514 | 520 | 507 | 507 | 1,304,000 |
2016/01/08 | 526 | 529 | 516 | 517 | 862,000 |
2016/01/07 | 525 | 534 | 521 | 530 | 1,276,000 |
2016/01/06 | 524 | 529 | 518 | 523 | 1,071,000 |
2016/01/05 | 530 | 533 | 522 | 525 | 774,000 |
2016/01/04 | 549 | 549 | 529 | 530 | 786,000 |