[2264 東証1部] 森永乳業 日足 時系列データ

[2264 東証1部] 森永乳業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18853.00870.00851.00869.0014830001279396000
2017-08-17861.00870.00855.00864.0020050001729548000
2017-08-16886.00886.00861.00861.0020470001777453000
2017-08-15889.00891.00877.00888.0021210001878517000
2017-08-14868.00888.00865.00884.0024030002107681000
2017-08-10854.00877.00850.00875.0032870002847559000
2017-08-09834.00869.00809.00856.0059510005020103000
2017-08-08832.00837.00826.00832.001086000902366000
2017-08-07824.00835.00821.00832.0012490001036013000
2017-08-04828.00830.00821.00823.001201000989186000
2017-08-03831.00836.00823.00826.0012140001005676000
2017-08-02835.00836.00822.00831.0012990001078406000
2017-08-01810.00833.00809.00831.0019080001575667000
2017-07-31821.00822.00806.00806.0021500001739154000
2017-07-28836.00836.00821.00826.0016760001387068000
2017-07-27808.00838.00808.00833.0025700002126621000
2017-07-26813.00813.00803.00807.0014200001146627000
2017-07-25816.00818.00811.00812.0013420001090177000
2017-07-24820.00822.00813.00819.001218000995005000
2017-07-21825.00825.00818.00822.001119000919831000
2017-07-20833.00833.00824.00826.001086000898258000
2017-07-19822.00838.00822.00828.0016360001359246000
2017-07-18829.00832.00818.00821.0015920001310244000
2017-07-14825.00834.00820.00832.0017620001461567000
2017-07-13831.00838.00827.00830.0031480002619288000
2017-07-12833.00834.00816.00821.0032890002707556000
2017-07-11842.00842.00832.00837.0024000002007729000
2017-07-10855.00857.00841.00842.0035200002984871000
2017-07-07850.00872.00849.00857.0047930004124438000
2017-07-06859.00872.00856.00857.0025870002231160000
2017-07-05837.00852.00828.00850.0021620001816697000
2017-07-04855.00856.00837.00839.0020920001763710000
2017-07-03856.00858.00844.00851.0024990002126682000
2017-06-30860.00862.00852.00856.0019720001689268000
2017-06-29876.00879.00865.00879.0018410001607615000
2017-06-28884.00884.00874.00877.0016110001413111000
2017-06-27891.00892.00875.00888.0018640001645515000
2017-06-26890.00901.00884.00892.0012860001145123000
2017-06-23906.00906.00886.00892.0023100002060776000
2017-06-22921.00921.00906.00909.0013340001215016000
2017-06-21917.00919.00906.00918.0015000001370993000
2017-06-20922.00930.00915.00920.0012780001176738000
2017-06-19922.00923.00909.00919.0019210001758937000
2017-06-16937.00939.00920.00925.0020310001881057000
2017-06-15941.00953.00931.00931.0023190002178008000
2017-06-14918.00958.00914.00938.0045000004230725000
2017-06-13912.00920.00903.00905.0011270001024529000
2017-06-12908.00916.00897.00910.0015910001444173000
2017-06-09902.00913.00897.00897.0018460001667771000
2017-06-08919.00936.00915.00917.0025180002323212000
2017-06-07928.00932.00912.00919.0037800003480007000
2017-06-06949.00952.00935.00936.0023860002250398000
2017-06-05929.00947.00926.00944.0012210001147647000
2017-06-02944.00945.00929.00933.0017870001669054000
2017-06-01924.00944.00921.00943.0017780001662531000
2017-05-31931.00934.00922.00930.0010850001006725000
2017-05-30933.00936.00921.00932.0016810001563023000
2017-05-29926.00938.00922.00936.0012780001191935000
2017-05-26941.00941.00926.00930.0016850001570388000
2017-05-25924.00939.00923.00933.0019460001813297000
2017-05-24918.00927.00916.00920.0015280001406812000
2017-05-23908.00933.00904.00921.0025240002329612000
2017-05-22895.00908.00889.00902.0020890001881702000
2017-05-19905.00911.00889.00898.0017950001610171000
2017-05-18887.00914.00885.00910.0029120002640995000
2017-05-17873.00895.00873.00892.0016800001490582000
2017-05-16888.00889.00860.00873.0040470003516951000
2017-05-15877.00892.00874.00883.0025240002226979000
2017-05-12910.00912.00873.00892.0040540003602296000
2017-05-11922.00927.00910.00912.0020270001859561000
2017-05-10919.00922.00906.00921.0020150001842770000
2017-05-09911.00927.00905.00919.0029220002680467000
2017-05-08890.00908.00886.00908.0019090001715466000
2017-05-02885.00889.00879.00883.0012760001128056000
2017-05-01883.00889.00876.00881.0013500001191957000
2017-04-28881.00883.00873.00880.0014100001237872000
2017-04-27880.00886.00876.00878.0016690001469638000
2017-04-26891.00896.00876.00884.0022120001957153000
2017-04-25890.00890.00878.00884.0017280001529125000
2017-04-24880.00887.00870.00880.0018690001642646000
2017-04-21861.00874.00858.00871.0019370001681258000
2017-04-20870.00872.00853.00858.0016190001391468000
2017-04-19855.00881.00851.00871.0031880002774230000
2017-04-18852.00858.00842.00851.0021960001866540000
2017-04-17832.00853.00832.00850.0020270001716601000
2017-04-14840.00844.00829.00831.0017080001426177000
2017-04-13827.00847.00827.00842.0024560002062856000
2017-04-12833.00838.00824.00835.0023500001955231000
2017-04-11836.00841.00827.00836.0019990001666300000
2017-04-10858.00861.00831.00836.0028300002377343000
2017-04-07828.00850.00823.00846.0044100003691253000
2017-04-06851.00855.00827.00828.0029630002477651000
2017-04-05843.00861.00843.00847.0043560003702652000
2017-04-04840.00849.00833.00837.0048280004060717000
2017-04-03811.00848.00806.00839.001373700011396252000
2017-03-31826.00826.00826.00826.0060020004957652000
2017-03-30982.00995.00972.00976.0021180002074860000
2017-03-29967.00985.00967.00985.0016910001652975000
2017-03-28977.00984.00963.00977.0027600002690433000
2017-03-27980.00984.00971.00973.0014050001371014000
2017-03-24975.00988.00968.00970.0030040002934174000
2017-03-23966.00981.00965.00976.0020910002036761000
2017-03-22980.00991.00967.00968.0020430001993252000
2017-03-21980.00991.00970.00986.0022140002172547000
2017-03-17967.00974.00963.00966.0010430001008378000
2017-03-16962.00968.00951.00967.0026650002561501000
2017-03-15959.00974.00955.00971.0028620002770041000
2017-03-14953.00967.00946.00956.0031230002986957000
2017-03-13940.00959.00940.00948.0021490002043222000
2017-03-10935.00947.00930.00939.0020500001926969000
2017-03-09923.00928.00917.00925.0014820001367463000
2017-03-08937.00947.00912.00919.0034080003143067000
2017-03-07950.00956.00935.00939.0035610003365051000
2017-03-06919.00946.00917.00943.0060740005680073000
2017-03-03895.00941.00895.00917.0058700005398265000
2017-03-02885.00894.00883.00889.0028450002526142000
2017-03-01872.00881.00868.00881.0028100002459957000
2017-02-28877.00882.00867.00868.0037960003318439000
2017-02-27850.00881.00843.00878.0086190007479420000
2017-02-24897.00898.00852.00864.001788900015674126000
2017-02-23747.00764.00746.00762.0031700002399232000
2017-02-22739.00748.00737.00744.0018850001399214000
2017-02-21738.00743.00735.00739.0015730001161781000
2017-02-20734.00742.00729.00740.0028050002065713000
2017-02-17716.00725.00711.00723.0015650001126577000
2017-02-16726.00728.00711.00714.0034490002471833000
2017-02-15738.00741.00725.00727.0019270001408356000
2017-02-14744.00744.00732.00733.0027960002061295000
2017-02-13747.00748.00737.00743.0022040001635673000
2017-02-10749.00749.00733.00742.0031980002366197000
2017-02-09744.00754.00740.00751.0024830001857686000
2017-02-08776.00779.00736.00744.0057590004307542000
2017-02-07763.00810.00762.00791.0050370003938759000
2017-02-06770.00771.00761.00764.0014750001129549000
2017-02-03767.00784.00762.00774.0018610001441079000
2017-02-02790.00790.00770.00772.0018740001457782000
2017-02-01786.00793.00782.00792.0019080001505092000
2017-01-31772.00782.00770.00777.0018170001411512000
2017-01-30767.00772.00758.00770.0020950001606279000
2017-01-27760.00769.00753.00758.0036920002802849000
2017-01-26773.00776.00761.00767.0035540002725014000
2017-01-25779.00781.00766.00773.0022850001764883000
2017-01-24776.00791.00774.00778.001242000969578000
2017-01-23783.00786.00772.00779.0016710001302732000
2017-01-20793.00795.00780.00788.0016480001299345000
2017-01-19790.00794.00782.00785.0014100001110660000
2017-01-18785.00794.00780.00784.0022440001763149000
2017-01-17802.00805.00784.00786.0015870001254783000
2017-01-16805.00811.00796.00806.0023660001903249000
2017-01-13816.00824.00806.00810.0032070002608442000
2017-01-12830.00833.00814.00823.0023920001966908000
2017-01-11847.00849.00830.00832.0026800002242001000
2017-01-10868.00876.00854.00857.0020110001732574000
2017-01-06850.00883.00850.00870.0033820002943691000
2017-01-05838.00857.00831.00851.0043190003650982000
2017-01-04842.00847.00833.00840.0027700002323919000
2016-12-30829.00847.00828.00842.0020070001682719000
2016-12-29834.00842.00823.00828.0014500001205250000
2016-12-28820.00834.00820.00833.0012920001072345000
2016-12-27824.00831.00816.00826.0018270001506743000
2016-12-26805.00827.00804.00824.0019750001618562000
2016-12-22804.00810.00796.00805.0018590001492413000
2016-12-21796.00814.00796.00804.0022060001779026000
2016-12-20802.00815.00796.00810.0037340003014330000
2016-12-19785.00804.00783.00792.0027520002176585000
2016-12-16797.00798.00778.00780.0049720003909035000
2016-12-15785.00805.00777.00802.0035680002830421000
2016-12-14815.00839.00798.00800.0066780005433192000
2016-12-13783.00815.00777.00812.0053480004281387000
2016-12-12737.00788.00734.00783.0055900004314976000
2016-12-09724.00731.00715.00726.0015990001157931000
2016-12-08735.00736.00727.00734.001223000896579000
2016-12-07731.00738.00719.00725.0019170001388805000
2016-12-06748.00749.00730.00734.0019270001415742000
2016-12-05736.00751.00729.00747.0019220001427398000
2016-12-02762.00763.00740.00744.0024130001804730000
2016-12-01781.00781.00762.00765.0028620002206538000
2016-11-30778.00789.00775.00784.0016900001323379000
2016-11-29780.00783.00769.00778.0022680001760651000
2016-11-28760.00785.00753.00779.0041400003195520000
2016-11-25766.00767.00743.00758.0030730002311685000
2016-11-24785.00785.00764.00766.0025960002006993000
2016-11-22780.00786.00775.00783.0028220002207763000
2016-11-21777.00780.00771.00775.0019710001526641000
2016-11-18790.00791.00766.00772.0030390002351261000
2016-11-17789.00801.00789.00795.0014700001166959000
2016-11-16806.00806.00783.00788.0019700001557793000
2016-11-15811.00813.00794.00803.0015650001252065000
2016-11-14795.00810.00779.00807.0026510002117454000
2016-11-11842.00845.00791.00794.0036310002941889000
2016-11-10867.00870.00841.00851.0023930002045069000
2016-11-09859.00874.00832.00860.0046140003971345000
2016-11-08872.00876.00846.00852.0024840002126030000
2016-11-07888.00888.00868.00882.0024390002141844000
2016-11-04890.00900.00866.00873.0035140003085683000
2016-11-02861.00888.00861.00888.0042810003761361000
2016-11-01849.00865.00831.00863.0031170002652890000
2016-10-31846.00848.00822.00846.0048320004045058000
2016-10-28821.00823.00793.00803.0023750001907872000
2016-10-27831.00836.00815.00821.0021560001774662000
2016-10-26820.00844.00819.00834.0022660001884763000
2016-10-25848.00849.00813.00829.0028700002376922000
2016-10-24826.00846.00820.00844.0018360001541016000
2016-10-21842.00843.00812.00826.0021150001741494000
2016-10-20852.00856.00831.00842.0017510001474299000
2016-10-19851.00871.00845.00849.0026290002251356000
2016-10-18820.00846.00820.00843.0023210001938895000
2016-10-17822.00822.00802.00816.001129000917377000
2016-10-14803.00820.00801.00812.0013490001097839000
2016-10-13792.00803.00781.00801.0016610001319642000
2016-10-12785.00793.00779.00785.0013350001048988000
2016-10-11797.00799.00778.00784.0014530001141548000
2016-10-07789.00808.00784.00799.0019130001526480000
2016-10-06778.00795.00763.00792.0027010002106901000
2016-10-05815.00815.00785.00789.0027960002221779000
2016-10-04818.00826.00805.00817.0014400001177739000
2016-10-03807.00824.00806.00819.0014980001223788000
2016-09-30796.00813.00787.00807.0014850001194125000
2016-09-29823.00825.00801.00807.0040970003315215000
2016-09-28818.00832.00800.00829.0021060001724778000
2016-09-27797.00828.00790.00827.0029660002418257000
2016-09-26800.00812.00782.00794.0029340002334737000
2016-09-23762.00799.00755.00796.0029250002298416000
2016-09-21745.00768.00743.00754.0021070001591440000
2016-09-20732.00759.00730.00752.0025640001923126000
2016-09-16722.00732.00719.00730.001305000949090000
2016-09-15713.00724.00709.00722.001173000843303000
2016-09-14710.00721.00707.00709.00826000589343000
2016-09-13720.00727.00715.00720.00827000594861000
2016-09-12712.00726.00707.00711.001318000940281000
2016-09-09731.00734.00711.00727.0024800001796756000
2016-09-08705.00730.00705.00725.0033680002433400000
2016-09-07696.00706.00689.00697.0015940001110355000
2016-09-06670.00692.00669.00691.001214000831934000
2016-09-05679.00681.00666.00676.0015700001059796000
2016-09-02664.00682.00664.00676.00982000663225000
2016-09-01660.00674.00660.00669.001152000769159000
2016-08-31665.00665.00635.00657.0025560001663379000
2016-08-30676.00676.00645.00651.0025130001647391000
2016-08-29699.00701.00675.00677.0016280001111246000
2016-08-26682.00689.00678.00681.00555000378819000
2016-08-25692.00703.00681.00685.001194000824239000
2016-08-24679.00692.00670.00692.001016000693691000
2016-08-23659.00687.00659.00681.0014970001017214000
2016-08-22656.00665.00646.00659.0016020001053715000
2016-08-19655.00657.00640.00656.0023100001498572000
2016-08-18673.00673.00650.00657.0019270001270953000
2016-08-17680.00696.00657.00663.0023070001547734000
2016-08-16710.00711.00686.00690.0017570001220403000
2016-08-15727.00736.00716.00719.001033000748191000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog