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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,090 | 3,095 | 3,045 | 3,080 | 132,800 |
| 2018/12/27 | 2,980 | 3,110 | 2,980 | 3,090 | 295,600 |
| 2018/12/26 | 2,878 | 2,942 | 2,838 | 2,880 | 182,600 |
| 2018/12/25 | 2,975 | 2,975 | 2,835 | 2,851 | 364,500 |
| 2018/12/21 | 3,080 | 3,105 | 3,010 | 3,045 | 202,100 |
| 2018/12/20 | 3,190 | 3,215 | 3,090 | 3,115 | 220,700 |
| 2018/12/19 | 3,165 | 3,260 | 3,150 | 3,220 | 366,100 |
| 2018/12/18 | 3,320 | 3,335 | 3,120 | 3,140 | 489,200 |
| 2018/12/17 | 3,390 | 3,395 | 3,315 | 3,375 | 318,800 |
| 2018/12/14 | 3,370 | 3,430 | 3,340 | 3,415 | 512,500 |
| 2018/12/13 | 3,285 | 3,350 | 3,265 | 3,340 | 211,800 |
| 2018/12/12 | 3,200 | 3,280 | 3,200 | 3,265 | 174,700 |
| 2018/12/11 | 3,225 | 3,270 | 3,140 | 3,165 | 220,500 |
| 2018/12/10 | 3,250 | 3,260 | 3,165 | 3,190 | 200,500 |
| 2018/12/07 | 3,260 | 3,260 | 3,190 | 3,250 | 189,900 |
| 2018/12/06 | 3,275 | 3,300 | 3,215 | 3,240 | 132,900 |
| 2018/12/05 | 3,230 | 3,310 | 3,215 | 3,300 | 212,900 |
| 2018/12/04 | 3,340 | 3,350 | 3,245 | 3,250 | 165,400 |
| 2018/12/03 | 3,365 | 3,385 | 3,340 | 3,370 | 201,900 |
| 2018/11/30 | 3,270 | 3,330 | 3,265 | 3,325 | 232,500 |
| 2018/11/29 | 3,295 | 3,320 | 3,240 | 3,245 | 225,100 |
| 2018/11/28 | 3,420 | 3,420 | 3,340 | 3,340 | 156,100 |
| 2018/11/27 | 3,415 | 3,425 | 3,365 | 3,370 | 178,700 |
| 2018/11/26 | 3,430 | 3,470 | 3,370 | 3,415 | 180,300 |
| 2018/11/22 | 3,340 | 3,415 | 3,325 | 3,410 | 241,600 |
| 2018/11/21 | 3,330 | 3,380 | 3,310 | 3,340 | 193,400 |
| 2018/11/20 | 3,285 | 3,370 | 3,255 | 3,360 | 231,900 |
| 2018/11/19 | 3,330 | 3,370 | 3,290 | 3,300 | 211,600 |
| 2018/11/16 | 3,305 | 3,330 | 3,280 | 3,310 | 203,600 |
| 2018/11/15 | 3,300 | 3,345 | 3,285 | 3,305 | 297,700 |
| 2018/11/14 | 3,290 | 3,325 | 3,280 | 3,300 | 314,000 |
| 2018/11/13 | 3,300 | 3,300 | 3,210 | 3,265 | 288,200 |
| 2018/11/12 | 3,275 | 3,350 | 3,265 | 3,340 | 399,700 |
| 2018/11/09 | 3,130 | 3,315 | 3,115 | 3,280 | 506,400 |
| 2018/11/08 | 3,040 | 3,125 | 3,025 | 3,115 | 375,700 |
| 2018/11/07 | 3,010 | 3,040 | 2,981 | 3,005 | 290,900 |
| 2018/11/06 | 3,015 | 3,065 | 2,991 | 2,995 | 238,300 |
| 2018/11/05 | 2,968 | 3,035 | 2,967 | 2,997 | 298,300 |
| 2018/11/02 | 3,045 | 3,070 | 2,851 | 3,015 | 604,100 |
| 2018/11/01 | 3,020 | 3,095 | 3,010 | 3,095 | 322,900 |
| 2018/10/31 | 2,987 | 3,010 | 2,953 | 3,010 | 278,000 |
| 2018/10/30 | 2,930 | 3,000 | 2,920 | 2,991 | 509,100 |
| 2018/10/29 | 2,780 | 2,923 | 2,764 | 2,914 | 585,000 |
| 2018/10/26 | 2,861 | 2,871 | 2,829 | 2,846 | 316,700 |
| 2018/10/25 | 2,916 | 2,938 | 2,882 | 2,890 | 256,900 |
| 2018/10/24 | 2,889 | 2,991 | 2,875 | 2,963 | 256,800 |
| 2018/10/23 | 2,980 | 2,998 | 2,861 | 2,866 | 334,600 |
| 2018/10/22 | 2,999 | 3,030 | 2,963 | 3,020 | 165,600 |
| 2018/10/19 | 3,050 | 3,085 | 2,999 | 3,000 | 264,900 |
| 2018/10/18 | 3,055 | 3,085 | 3,040 | 3,050 | 297,500 |
| 2018/10/17 | 2,951 | 3,025 | 2,948 | 3,020 | 229,100 |
| 2018/10/16 | 2,915 | 2,936 | 2,899 | 2,925 | 188,200 |
| 2018/10/15 | 2,982 | 2,990 | 2,903 | 2,903 | 176,900 |
| 2018/10/12 | 2,950 | 3,015 | 2,940 | 2,996 | 289,300 |
| 2018/10/11 | 3,060 | 3,075 | 2,960 | 2,968 | 427,600 |
| 2018/10/10 | 3,065 | 3,150 | 3,045 | 3,130 | 209,300 |
| 2018/10/09 | 3,135 | 3,135 | 3,040 | 3,070 | 323,500 |
| 2018/10/05 | 3,090 | 3,145 | 3,065 | 3,140 | 256,600 |
| 2018/10/04 | 3,155 | 3,155 | 3,050 | 3,075 | 404,600 |
| 2018/10/03 | 3,165 | 3,200 | 3,150 | 3,150 | 288,500 |
| 2018/10/02 | 3,130 | 3,165 | 3,110 | 3,155 | 247,400 |
| 2018/10/01 | 3,090 | 3,130 | 3,070 | 3,105 | 226,800 |
| 2018/09/28 | 3,050 | 3,105 | 3,040 | 3,085 | 214,300 |
| 2018/09/27 | 3,120 | 3,120 | 3,020 | 3,025 | 281,500 |
| 2018/09/26 | 3,045 | 3,120 | 3,035 | 3,105 | 261,800 |
| 2018/09/25 | 3,010 | 3,070 | 3,005 | 3,045 | 380,300 |
| 2018/09/21 | 2,998 | 3,080 | 2,979 | 3,070 | 404,800 |
| 2018/09/20 | 3,005 | 3,005 | 2,961 | 2,981 | 254,500 |
| 2018/09/19 | 2,975 | 3,010 | 2,951 | 2,997 | 258,400 |
| 2018/09/18 | 2,898 | 2,966 | 2,889 | 2,957 | 285,100 |
| 2018/09/14 | 2,933 | 2,951 | 2,905 | 2,913 | 212,400 |
| 2018/09/13 | 2,914 | 2,949 | 2,906 | 2,921 | 148,700 |
| 2018/09/12 | 2,890 | 2,914 | 2,867 | 2,902 | 237,000 |
| 2018/09/11 | 2,881 | 2,895 | 2,853 | 2,888 | 251,000 |
| 2018/09/10 | 2,843 | 2,896 | 2,840 | 2,877 | 213,400 |
| 2018/09/07 | 2,914 | 2,914 | 2,869 | 2,893 | 327,400 |
| 2018/09/06 | 2,975 | 2,980 | 2,928 | 2,928 | 264,200 |
| 2018/09/05 | 3,000 | 3,000 | 2,970 | 2,980 | 299,500 |
| 2018/09/04 | 3,015 | 3,025 | 2,996 | 3,010 | 135,500 |
| 2018/09/03 | 3,020 | 3,050 | 3,000 | 3,020 | 201,400 |
| 2018/08/31 | 3,070 | 3,085 | 3,010 | 3,015 | 328,900 |
| 2018/08/30 | 3,045 | 3,125 | 3,040 | 3,110 | 432,400 |
| 2018/08/29 | 3,005 | 3,015 | 2,981 | 3,005 | 173,300 |
| 2018/08/28 | 3,015 | 3,020 | 3,000 | 3,005 | 195,700 |
| 2018/08/27 | 2,990 | 3,045 | 2,967 | 3,020 | 208,900 |
| 2018/08/24 | 2,987 | 3,015 | 2,972 | 2,989 | 319,400 |
| 2018/08/23 | 2,980 | 3,025 | 2,963 | 2,977 | 352,300 |
| 2018/08/22 | 2,949 | 2,977 | 2,919 | 2,977 | 336,600 |
| 2018/08/21 | 2,984 | 2,996 | 2,958 | 2,968 | 297,000 |
| 2018/08/20 | 3,040 | 3,065 | 2,980 | 2,983 | 409,600 |
| 2018/08/17 | 3,035 | 3,040 | 3,010 | 3,040 | 112,400 |
| 2018/08/16 | 3,015 | 3,035 | 3,000 | 3,025 | 281,300 |
| 2018/08/15 | 3,050 | 3,060 | 3,005 | 3,015 | 165,600 |
| 2018/08/14 | 3,050 | 3,110 | 3,050 | 3,070 | 246,200 |
| 2018/08/13 | 3,030 | 3,060 | 2,998 | 3,020 | 362,400 |
| 2018/08/10 | 3,035 | 3,070 | 3,000 | 3,035 | 316,700 |
| 2018/08/09 | 3,015 | 3,080 | 2,962 | 3,035 | 1,008,100 |
| 2018/08/08 | 3,040 | 3,110 | 2,940 | 3,070 | 1,089,100 |
| 2018/08/07 | 3,410 | 3,440 | 3,080 | 3,110 | 1,204,300 |
| 2018/08/06 | 3,450 | 3,475 | 3,375 | 3,380 | 324,500 |
| 2018/08/03 | 3,535 | 3,535 | 3,445 | 3,450 | 345,300 |
| 2018/08/02 | 3,565 | 3,590 | 3,500 | 3,540 | 436,800 |
| 2018/08/01 | 3,655 | 3,665 | 3,570 | 3,590 | 343,100 |
| 2018/07/31 | 3,690 | 3,720 | 3,650 | 3,680 | 252,300 |
| 2018/07/30 | 3,740 | 3,740 | 3,685 | 3,700 | 146,100 |
| 2018/07/27 | 3,785 | 3,785 | 3,735 | 3,755 | 160,400 |
| 2018/07/26 | 3,715 | 3,795 | 3,710 | 3,785 | 153,600 |
| 2018/07/25 | 3,745 | 3,750 | 3,700 | 3,710 | 193,600 |
| 2018/07/24 | 3,800 | 3,800 | 3,730 | 3,745 | 120,400 |
| 2018/07/23 | 3,745 | 3,785 | 3,740 | 3,770 | 94,700 |
| 2018/07/20 | 3,780 | 3,785 | 3,720 | 3,745 | 134,200 |
| 2018/07/19 | 3,845 | 3,845 | 3,780 | 3,780 | 188,300 |
| 2018/07/18 | 3,900 | 3,905 | 3,850 | 3,865 | 140,300 |
| 2018/07/17 | 3,730 | 3,850 | 3,730 | 3,830 | 304,900 |
| 2018/07/13 | 3,675 | 3,740 | 3,655 | 3,730 | 108,100 |
| 2018/07/12 | 3,690 | 3,745 | 3,670 | 3,700 | 108,800 |
| 2018/07/11 | 3,730 | 3,730 | 3,660 | 3,670 | 229,600 |
| 2018/07/10 | 3,800 | 3,825 | 3,755 | 3,755 | 204,200 |
| 2018/07/09 | 3,785 | 3,805 | 3,740 | 3,800 | 135,200 |
| 2018/07/06 | 3,820 | 3,840 | 3,770 | 3,785 | 214,000 |
| 2018/07/05 | 3,900 | 3,915 | 3,820 | 3,840 | 130,600 |
| 2018/07/04 | 3,845 | 3,930 | 3,825 | 3,905 | 132,300 |
| 2018/07/03 | 3,960 | 3,975 | 3,845 | 3,870 | 201,000 |
| 2018/07/02 | 4,120 | 4,120 | 3,950 | 3,960 | 262,300 |
| 2018/06/29 | 4,115 | 4,155 | 4,070 | 4,140 | 130,100 |
| 2018/06/28 | 4,165 | 4,165 | 4,080 | 4,095 | 205,800 |
| 2018/06/27 | 4,145 | 4,190 | 4,115 | 4,170 | 140,800 |
| 2018/06/26 | 4,050 | 4,155 | 4,025 | 4,145 | 131,400 |
| 2018/06/25 | 4,155 | 4,155 | 4,070 | 4,075 | 120,100 |
| 2018/06/22 | 4,140 | 4,145 | 4,060 | 4,105 | 218,000 |
| 2018/06/21 | 4,190 | 4,210 | 4,165 | 4,175 | 114,900 |
| 2018/06/20 | 4,160 | 4,190 | 4,130 | 4,185 | 163,800 |
| 2018/06/19 | 4,190 | 4,195 | 4,120 | 4,125 | 160,600 |
| 2018/06/18 | 4,325 | 4,345 | 4,225 | 4,230 | 100,000 |
| 2018/06/15 | 4,350 | 4,355 | 4,295 | 4,295 | 145,300 |
| 2018/06/14 | 4,360 | 4,380 | 4,305 | 4,325 | 165,600 |
| 2018/06/13 | 4,300 | 4,380 | 4,295 | 4,360 | 179,500 |
| 2018/06/12 | 4,240 | 4,315 | 4,225 | 4,310 | 154,700 |
| 2018/06/11 | 4,230 | 4,260 | 4,210 | 4,215 | 146,000 |
| 2018/06/08 | 4,220 | 4,240 | 4,185 | 4,190 | 153,600 |
| 2018/06/07 | 4,220 | 4,240 | 4,175 | 4,225 | 225,900 |
| 2018/06/06 | 4,280 | 4,280 | 4,230 | 4,240 | 139,800 |
| 2018/06/05 | 4,215 | 4,280 | 4,215 | 4,275 | 185,300 |
| 2018/06/04 | 4,270 | 4,295 | 4,215 | 4,230 | 356,700 |
| 2018/06/01 | 4,225 | 4,275 | 4,225 | 4,245 | 244,900 |
| 2018/05/31 | 4,270 | 4,290 | 4,220 | 4,275 | 263,000 |
| 2018/05/30 | 4,340 | 4,340 | 4,265 | 4,285 | 229,200 |
| 2018/05/29 | 4,495 | 4,495 | 4,355 | 4,360 | 172,700 |
| 2018/05/28 | 4,505 | 4,530 | 4,475 | 4,495 | 229,600 |
| 2018/05/25 | 4,515 | 4,585 | 4,500 | 4,530 | 269,400 |
| 2018/05/24 | 4,475 | 4,510 | 4,465 | 4,470 | 158,200 |
| 2018/05/23 | 4,500 | 4,505 | 4,455 | 4,475 | 172,800 |
| 2018/05/22 | 4,510 | 4,535 | 4,480 | 4,500 | 212,700 |
| 2018/05/21 | 4,475 | 4,505 | 4,455 | 4,490 | 170,500 |
| 2018/05/18 | 4,460 | 4,485 | 4,430 | 4,470 | 159,000 |
| 2018/05/17 | 4,450 | 4,480 | 4,405 | 4,465 | 195,600 |
| 2018/05/16 | 4,450 | 4,475 | 4,410 | 4,450 | 359,700 |
| 2018/05/15 | 4,485 | 4,545 | 4,440 | 4,490 | 372,600 |
| 2018/05/14 | 4,590 | 4,625 | 4,470 | 4,485 | 313,700 |
| 2018/05/11 | 4,475 | 4,590 | 4,465 | 4,580 | 333,500 |
| 2018/05/10 | 4,515 | 4,650 | 4,385 | 4,475 | 861,800 |
| 2018/05/09 | 4,585 | 4,615 | 4,550 | 4,585 | 386,300 |
| 2018/05/08 | 4,730 | 4,730 | 4,640 | 4,655 | 285,600 |
| 2018/05/07 | 4,645 | 4,740 | 4,640 | 4,735 | 252,300 |
| 2018/05/02 | 4,600 | 4,670 | 4,505 | 4,620 | 587,900 |
| 2018/05/01 | 4,765 | 4,770 | 4,545 | 4,625 | 433,900 |
| 2018/04/27 | 4,815 | 4,820 | 4,775 | 4,815 | 178,700 |
| 2018/04/26 | 4,740 | 4,810 | 4,720 | 4,800 | 119,400 |
| 2018/04/25 | 4,680 | 4,770 | 4,660 | 4,755 | 195,000 |
| 2018/04/24 | 4,710 | 4,710 | 4,665 | 4,690 | 214,700 |
| 2018/04/23 | 4,735 | 4,735 | 4,660 | 4,695 | 210,800 |
| 2018/04/20 | 4,755 | 4,785 | 4,720 | 4,740 | 157,500 |
| 2018/04/19 | 4,760 | 4,785 | 4,735 | 4,760 | 166,900 |
| 2018/04/18 | 4,745 | 4,825 | 4,680 | 4,785 | 279,400 |
| 2018/04/17 | 4,765 | 4,810 | 4,735 | 4,785 | 224,000 |
| 2018/04/16 | 4,630 | 4,750 | 4,630 | 4,745 | 263,900 |
| 2018/04/13 | 4,680 | 4,685 | 4,565 | 4,630 | 277,100 |
| 2018/04/12 | 4,740 | 4,775 | 4,660 | 4,690 | 220,300 |
| 2018/04/11 | 4,805 | 4,810 | 4,685 | 4,740 | 280,000 |
| 2018/04/10 | 4,790 | 4,945 | 4,780 | 4,830 | 671,200 |
| 2018/04/09 | 4,700 | 4,880 | 4,700 | 4,865 | 587,100 |
| 2018/04/06 | 4,570 | 4,695 | 4,565 | 4,660 | 405,600 |
| 2018/04/05 | 4,505 | 4,590 | 4,490 | 4,550 | 252,900 |
| 2018/04/04 | 4,325 | 4,480 | 4,320 | 4,460 | 249,900 |
| 2018/04/03 | 4,285 | 4,340 | 4,270 | 4,325 | 87,900 |
| 2018/04/02 | 4,340 | 4,365 | 4,325 | 4,340 | 70,500 |
| 2018/03/30 | 4,310 | 4,345 | 4,265 | 4,330 | 183,400 |
| 2018/03/29 | 4,315 | 4,320 | 4,255 | 4,300 | 273,700 |
| 2018/03/28 | 4,340 | 4,365 | 4,235 | 4,285 | 292,300 |
| 2018/03/27 | 4,275 | 4,470 | 4,255 | 4,460 | 328,400 |
| 2018/03/26 | 4,130 | 4,250 | 4,110 | 4,240 | 297,100 |
| 2018/03/23 | 4,210 | 4,245 | 4,165 | 4,180 | 273,400 |
| 2018/03/22 | 4,260 | 4,285 | 4,230 | 4,260 | 193,700 |
| 2018/03/20 | 4,240 | 4,280 | 4,210 | 4,270 | 225,100 |
| 2018/03/19 | 4,280 | 4,285 | 4,220 | 4,245 | 196,400 |
| 2018/03/16 | 4,330 | 4,345 | 4,250 | 4,285 | 907,500 |
| 2018/03/15 | 4,350 | 4,350 | 4,245 | 4,330 | 225,200 |
| 2018/03/14 | 4,460 | 4,475 | 4,385 | 4,385 | 174,600 |
| 2018/03/13 | 4,450 | 4,465 | 4,400 | 4,440 | 137,300 |
| 2018/03/12 | 4,415 | 4,465 | 4,400 | 4,435 | 185,800 |
| 2018/03/09 | 4,370 | 4,420 | 4,330 | 4,375 | 237,100 |
| 2018/03/08 | 4,345 | 4,375 | 4,300 | 4,365 | 162,000 |
| 2018/03/07 | 4,360 | 4,425 | 4,310 | 4,325 | 202,800 |
| 2018/03/06 | 4,370 | 4,410 | 4,310 | 4,395 | 248,500 |
| 2018/03/05 | 4,245 | 4,310 | 4,230 | 4,300 | 295,200 |
| 2018/03/02 | 4,265 | 4,275 | 4,190 | 4,225 | 296,200 |
| 2018/03/01 | 4,320 | 4,370 | 4,285 | 4,305 | 387,100 |
| 2018/02/28 | 4,330 | 4,380 | 4,320 | 4,320 | 248,700 |
| 2018/02/27 | 4,345 | 4,365 | 4,305 | 4,325 | 183,000 |
| 2018/02/26 | 4,320 | 4,330 | 4,280 | 4,325 | 165,900 |
| 2018/02/23 | 4,335 | 4,360 | 4,305 | 4,330 | 100,900 |
| 2018/02/22 | 4,355 | 4,355 | 4,295 | 4,340 | 154,700 |
| 2018/02/21 | 4,375 | 4,420 | 4,355 | 4,385 | 110,200 |
| 2018/02/20 | 4,410 | 4,425 | 4,355 | 4,380 | 106,500 |
| 2018/02/19 | 4,395 | 4,435 | 4,350 | 4,420 | 141,600 |
| 2018/02/16 | 4,280 | 4,375 | 4,280 | 4,355 | 155,800 |
| 2018/02/15 | 4,315 | 4,325 | 4,235 | 4,250 | 168,000 |
| 2018/02/14 | 4,355 | 4,385 | 4,270 | 4,315 | 281,400 |
| 2018/02/13 | 4,425 | 4,425 | 4,275 | 4,300 | 273,700 |
| 2018/02/09 | 4,425 | 4,450 | 4,335 | 4,400 | 435,000 |
| 2018/02/08 | 4,555 | 4,695 | 4,510 | 4,545 | 519,300 |
| 2018/02/07 | 4,980 | 5,080 | 4,390 | 4,675 | 898,200 |
| 2018/02/06 | 4,890 | 4,935 | 4,755 | 4,845 | 367,500 |
| 2018/02/05 | 5,230 | 5,300 | 5,050 | 5,060 | 217,200 |
| 2018/02/02 | 5,160 | 5,230 | 5,100 | 5,190 | 167,400 |
| 2018/02/01 | 5,170 | 5,260 | 5,140 | 5,240 | 214,300 |
| 2018/01/31 | 5,290 | 5,350 | 5,130 | 5,140 | 267,600 |
| 2018/01/30 | 5,420 | 5,500 | 5,330 | 5,340 | 303,400 |
| 2018/01/29 | 5,320 | 5,390 | 5,270 | 5,370 | 245,400 |
| 2018/01/26 | 5,240 | 5,290 | 5,210 | 5,260 | 221,400 |
| 2018/01/25 | 5,290 | 5,310 | 5,240 | 5,240 | 144,300 |
| 2018/01/24 | 5,340 | 5,370 | 5,290 | 5,290 | 125,900 |
| 2018/01/23 | 5,340 | 5,400 | 5,330 | 5,380 | 113,300 |
| 2018/01/22 | 5,320 | 5,350 | 5,250 | 5,330 | 129,200 |
| 2018/01/19 | 5,190 | 5,310 | 5,190 | 5,270 | 150,400 |
| 2018/01/18 | 5,350 | 5,390 | 5,140 | 5,150 | 236,000 |
| 2018/01/17 | 5,250 | 5,320 | 5,200 | 5,220 | 128,600 |
| 2018/01/16 | 5,200 | 5,250 | 5,200 | 5,220 | 105,100 |
| 2018/01/15 | 5,250 | 5,250 | 5,190 | 5,190 | 122,500 |
| 2018/01/12 | 5,190 | 5,220 | 5,150 | 5,190 | 163,100 |
| 2018/01/11 | 5,270 | 5,340 | 5,200 | 5,220 | 203,400 |
| 2018/01/10 | 5,310 | 5,320 | 5,250 | 5,300 | 232,000 |
| 2018/01/09 | 5,250 | 5,340 | 5,240 | 5,330 | 186,400 |
| 2018/01/05 | 5,220 | 5,270 | 5,190 | 5,250 | 158,200 |
| 2018/01/04 | 5,200 | 5,250 | 5,160 | 5,220 | 355,800 |