[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 
2017-03-27980.00984.00971.00973.0014050001371014000
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
2016-08-12735.00765.00715.00718.0025280001862603000
2016-08-10702.00727.00697.00719.0017300001238549000
2016-08-09671.00695.00662.00691.0022150001509247000
2016-08-08661.00683.00652.00671.0023220001550461000
2016-08-05659.00712.00647.00691.0042110002838823000
2016-08-04727.00728.00668.00673.0033360002283586000
2016-08-03758.00758.00735.00738.001246000925904000
2016-08-02759.00766.00756.00758.00904000687300000
2016-08-01760.00772.00750.00768.00902000688498000
2016-07-29752.00763.00739.00762.0015700001178641000
2016-07-28753.00758.00746.00754.00820000616544000
2016-07-27765.00767.00747.00754.0017110001292640000
2016-07-26747.00772.00746.00768.0020680001580604000
2016-07-25758.00759.00741.00744.0014450001082195000
2016-07-22760.00774.00752.00765.0015800001202940000
2016-07-21767.00772.00746.00749.0013340001006880000
2016-07-20747.00765.00742.00765.0016280001231541000
2016-07-19725.00741.00716.00739.0015940001165529000
2016-07-15754.00754.00722.00724.0016830001233058000
2016-07-14738.00765.00738.00754.0014680001106483000
2016-07-13720.00739.00704.00735.0029690002160181000
2016-07-12752.00754.00719.00727.0025210001841724000
2016-07-11766.00775.00751.00754.0016430001247954000
2016-07-08767.00776.00758.00759.001145000874659000
2016-07-07775.00775.00756.00766.001225000938178000
2016-07-06753.00771.00745.00771.001314000999653000
2016-07-05748.00758.00746.00757.00822000619140000
2016-07-04738.00753.00738.00753.00957000716399000
2016-07-01719.00748.00717.00744.0013700001009850000
2016-06-30724.00724.00704.00712.001332000950052000
2016-06-29749.00750.00724.00728.0013810001012436000
2016-06-28721.00753.00717.00734.0019230001415741000
2016-06-27687.00728.00680.00718.0021760001550476000
2016-06-24699.00706.00658.00667.0016420001112245000
2016-06-23696.00710.00692.00695.00927000646972000
2016-06-22680.00698.00674.00696.0015180001046734000
2016-06-21663.00676.00659.00674.001450000966496000
2016-06-20666.00671.00657.00660.0015910001054365000
2016-06-17669.00676.00653.00654.001322000874800000
2016-06-16669.00680.00656.00657.0019490001292852000
2016-06-15678.00689.00668.00669.001479000997448000
2016-06-14690.00699.00681.00686.001113000765238000
2016-06-13695.00707.00690.00697.001338000935343000
2016-06-10715.00716.00701.00706.001263000891907000
2016-06-09711.00723.00711.00713.001225000876211000
2016-06-08715.00718.00704.00710.00918000652396000
2016-06-07718.00720.00711.00711.00936000667683000
2016-06-06685.00717.00684.00713.0020900001474753000
2016-06-03663.00690.00663.00689.0015710001071860000
2016-06-02661.00665.00649.00660.00964000636771000
2016-06-01673.00674.00661.00663.001107000737538000
2016-05-31671.00674.00664.00674.001148000768969000
2016-05-30675.00676.00670.00673.00917000617722000
2016-05-27662.00674.00662.00673.00658000440872000
2016-05-26660.00666.00657.00663.00817000540491000
2016-05-25668.00669.00659.00664.00734000487935000
2016-05-24672.00677.00664.00667.00700000468445000
2016-05-23666.00675.00662.00673.0016640001116206000
2016-05-20641.00669.00640.00664.0020020001322040000
2016-05-19643.00646.00632.00639.0018890001204784000
2016-05-18658.00658.00639.00648.0017700001145287000
2016-05-17654.00674.00648.00661.0023100001524749000
2016-05-16646.00682.00615.00663.0046100002998072000
2016-05-13641.00648.00635.00646.0017310001113293000
2016-05-12614.00642.00614.00641.0016460001037862000
2016-05-11623.00624.00610.00614.001462000897749000
2016-05-10605.00621.00605.00614.001535000944158000
2016-05-09587.00609.00585.00603.001555000936198000
2016-05-06584.00591.00580.00587.00942000552162000
2016-05-02560.00585.00560.00584.001318000760175000
2016-04-28585.00589.00568.00575.001545000894273000
2016-04-27577.00586.00572.00583.001019000591300000
2016-04-26571.00579.00568.00577.00766000439735000
2016-04-25577.00578.00567.00571.001048000598408000
2016-04-22564.00576.00558.00573.001336000758158000
2016-04-21570.00579.00566.00568.001302000741886000
2016-04-20574.00576.00564.00568.001535000872325000
2016-04-19577.00578.00571.00575.00850000487657000
2016-04-18576.00584.00569.00572.001013000581615000
2016-04-15577.00594.00575.00583.001304000762836000
2016-04-14583.00584.00569.00583.001670000964741000
2016-04-13585.00585.00571.00577.001454000839211000
2016-04-12591.00593.00578.00581.001351000788976000
2016-04-11608.00610.00594.00596.001250000748654000
2016-04-08589.00613.00586.00602.0017390001047413000
2016-04-07591.00601.00581.00596.001411000837904000
2016-04-06599.00604.00593.00595.001128000673532000
2016-04-05597.00613.00594.00600.0022760001373568000
2016-04-04581.00596.00581.00594.001187000701298000
2016-04-01596.00597.00573.00575.001395000809802000
2016-03-31609.00614.00597.00603.001567000945927000
2016-03-30606.00616.00605.00608.001070000653454000
2016-03-29600.00614.00600.00610.001160000706015000
2016-03-28605.00605.00596.00604.00653000392630000
2016-03-25615.00625.00592.00600.0019190001163426000
2016-03-24595.00610.00592.00610.001254000754523000
2016-03-23593.00600.00592.00595.00664000395319000
2016-03-22600.00602.00582.00591.001450000854698000
2016-03-18592.00609.00590.00602.0025240001517744000

   ※ 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