森永製菓(2201)の株価時系列情報
森永製菓(2201)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,535 | 2,535 | 2,509 | 2,513 | 259,600 |
| 2024/04/24 | 2,530 | 2,535 | 2,509 | 2,527 | 381,800 |
| 2024/04/23 | 2,528 | 2,556 | 2,518 | 2,547 | 276,300 |
| 2024/04/22 | 2,495 | 2,539 | 2,490 | 2,531 | 374,200 |
| 2024/04/19 | 2,522 | 2,522 | 2,465 | 2,472 | 409,400 |
| 2024/04/18 | 2,530 | 2,545 | 2,522 | 2,530 | 204,400 |
| 2024/04/17 | 2,560 | 2,566 | 2,530 | 2,530 | 221,500 |
| 2024/04/16 | 2,578 | 2,579 | 2,552 | 2,559 | 238,300 |
| 2024/04/15 | 2,575 | 2,580 | 2,551 | 2,578 | 231,600 |
| 2024/04/12 | 2,558 | 2,588 | 2,546 | 2,579 | 339,300 |
| 2024/04/11 | 2,575 | 2,575 | 2,546 | 2,552 | 264,400 |
| 2024/04/10 | 2,576 | 2,591 | 2,576 | 2,580 | 151,500 |
| 2024/04/09 | 2,604 | 2,604 | 2,575 | 2,575 | 190,300 |
| 2024/04/08 | 2,565 | 2,600 | 2,561 | 2,594 | 237,200 |
| 2024/04/05 | 2,556 | 2,573 | 2,538 | 2,559 | 249,000 |
| 2024/04/04 | 2,575 | 2,576 | 2,543 | 2,549 | 397,100 |
| 2024/04/03 | 2,562 | 2,575 | 2,542 | 2,571 | 414,000 |
| 2024/04/02 | 2,632 | 2,640 | 2,566 | 2,567 | 470,700 |
| 2024/04/01 | 2,652 | 2,652 | 2,612 | 2,632 | 245,200 |
| 2024/03/29 | 2,603 | 2,652 | 2,601 | 2,626 | 293,200 |
| 2024/03/28 | 2,625 | 2,645 | 2,591 | 2,594 | 371,700 |
| 2024/03/27 | 2,677 | 2,694 | 2,670 | 2,681 | 417,000 |
| 2024/03/26 | 2,653 | 2,677 | 2,616 | 2,663 | 378,200 |
| 2024/03/25 | 2,675 | 2,682 | 2,650 | 2,653 | 323,000 |
| 2024/03/22 | 2,656 | 2,671 | 2,633 | 2,668 | 319,100 |
| 2024/03/21 | 2,688 | 2,697 | 2,651 | 2,651 | 459,500 |
| 2024/03/19 | 2,647 | 2,687 | 2,646 | 2,684 | 319,400 |
| 2024/03/18 | 2,660 | 2,668 | 2,600 | 2,648 | 452,700 |
| 2024/03/15 | 2,650 | 2,684 | 2,643 | 2,657 | 658,100 |
| 2024/03/14 | 2,585 | 2,649 | 2,580 | 2,640 | 482,300 |
| 2024/03/13 | 2,561 | 2,592 | 2,551 | 2,585 | 454,000 |
| 2024/03/12 | 2,575 | 2,582 | 2,530 | 2,577 | 547,400 |
| 2024/03/11 | 2,637 | 2,640 | 2,588 | 2,594 | 341,100 |
| 2024/03/08 | 2,605 | 2,645 | 2,592 | 2,636 | 350,000 |
| 2024/03/07 | 2,655 | 2,655 | 2,613 | 2,629 | 390,700 |
| 2024/03/06 | 2,680 | 2,680 | 2,641 | 2,655 | 380,100 |
| 2024/03/05 | 2,610 | 2,659 | 2,604 | 2,648 | 329,400 |
| 2024/03/04 | 2,664 | 2,666 | 2,606 | 2,623 | 465,500 |
| 2024/03/01 | 2,696 | 2,717 | 2,663 | 2,666 | 405,100 |
| 2024/02/29 | 2,684 | 2,698 | 2,659 | 2,690 | 385,100 |
| 2024/02/28 | 2,670 | 2,680 | 2,658 | 2,668 | 334,900 |
| 2024/02/27 | 2,700 | 2,715 | 2,680 | 2,682 | 318,300 |
| 2024/02/26 | 2,704 | 2,726 | 2,684 | 2,712 | 523,700 |
| 2024/02/22 | 2,700 | 2,723 | 2,695 | 2,714 | 383,100 |
| 2024/02/21 | 2,728 | 2,755 | 2,677 | 2,698 | 592,100 |
| 2024/02/20 | 2,760 | 2,760 | 2,694 | 2,701 | 343,900 |
| 2024/02/19 | 2,774 | 2,774 | 2,722 | 2,748 | 449,200 |
| 2024/02/16 | 2,700 | 2,737 | 2,691 | 2,724 | 360,700 |
| 2024/02/15 | 2,671 | 2,699 | 2,633 | 2,694 | 444,100 |
| 2024/02/14 | 2,694 | 2,727 | 2,663 | 2,677 | 578,500 |
| 2024/02/13 | 2,705 | 2,720 | 2,665 | 2,709 | 733,200 |
| 2024/02/09 | 2,650 | 2,700 | 2,601 | 2,671 | 1,877,300 |
| 2024/02/08 | 2,847 | 2,847 | 2,772 | 2,800 | 697,600 |
| 2024/02/07 | 2,850 | 2,870 | 2,817 | 2,830 | 455,400 |
| 2024/02/06 | 2,826 | 2,880 | 2,813 | 2,859 | 256,600 |
| 2024/02/05 | 2,854 | 2,879 | 2,829 | 2,839 | 345,900 |
| 2024/02/02 | 2,880 | 2,888 | 2,847 | 2,852 | 258,200 |
| 2024/02/01 | 2,824 | 2,859 | 2,822 | 2,850 | 254,900 |
| 2024/01/31 | 2,780 | 2,825 | 2,779 | 2,824 | 314,300 |
| 2024/01/30 | 2,789 | 2,805 | 2,771 | 2,775 | 303,500 |
| 2024/01/29 | 2,756 | 2,790 | 2,753 | 2,780 | 295,200 |
| 2024/01/26 | 2,752 | 2,760 | 2,732 | 2,745 | 214,300 |
| 2024/01/25 | 2,710 | 2,758 | 2,700 | 2,757 | 301,100 |
| 2024/01/24 | 2,700 | 2,717 | 2,682 | 2,717 | 254,600 |
| 2024/01/23 | 2,681 | 2,726 | 2,681 | 2,704 | 249,800 |
| 2024/01/22 | 2,678 | 2,687 | 2,662 | 2,681 | 537,500 |
| 2024/01/19 | 2,699 | 2,709 | 2,643 | 2,675 | 361,100 |
| 2024/01/18 | 2,670 | 2,677 | 2,653 | 2,666 | 330,300 |
| 2024/01/17 | 2,676 | 2,709 | 2,660 | 2,663 | 380,200 |
| 2024/01/16 | 2,715 | 2,721 | 2,652 | 2,658 | 285,200 |
| 2024/01/15 | 2,683 | 2,721 | 2,683 | 2,713 | 387,900 |
| 2024/01/12 | 2,695 | 2,706 | 2,641 | 2,658 | 309,500 |
| 2024/01/11 | 2,680 | 2,696 | 2,642 | 2,693 | 447,400 |
| 2024/01/10 | 2,675 | 2,685 | 2,655 | 2,666 | 345,300 |
| 2024/01/09 | 2,618 | 2,672 | 2,609 | 2,672 | 422,000 |
| 2024/01/05 | 2,633 | 2,650 | 2,602 | 2,614 | 261,300 |
| 2024/01/04 | 2,609 | 2,640 | 2,585 | 2,614 | 407,400 |
| 2023/12/29 | 2,560 | 2,589 | 2,550 | 2,559 | 272,300 |
| 2023/12/28 | 2,571 | 2,588 | 2,539 | 2,552 | 263,200 |
| 2023/12/28 | 1 -> 2.00 分割 | ||||
| 2023/12/27 | 5,116 | 5,137 | 5,073 | 5,130 | 177,500 |
| 2023/12/26 | 5,115 | 5,115 | 5,056 | 5,103 | 168,300 |
| 2023/12/25 | 5,112 | 5,135 | 5,088 | 5,122 | 121,100 |
| 2023/12/22 | 5,088 | 5,110 | 5,061 | 5,081 | 85,700 |
| 2023/12/21 | 5,056 | 5,111 | 5,042 | 5,054 | 157,700 |
| 2023/12/20 | 5,032 | 5,099 | 5,030 | 5,056 | 125,600 |
| 2023/12/19 | 4,989 | 5,081 | 4,983 | 5,080 | 196,700 |
| 2023/12/18 | 4,940 | 4,992 | 4,910 | 4,985 | 204,700 |
| 2023/12/15 | 5,101 | 5,136 | 4,983 | 4,994 | 359,400 |
| 2023/12/14 | 5,248 | 5,265 | 5,113 | 5,156 | 254,100 |
| 2023/12/13 | 5,347 | 5,349 | 5,164 | 5,218 | 264,700 |
| 2023/12/12 | 5,322 | 5,334 | 5,283 | 5,310 | 152,700 |
| 2023/12/11 | 5,300 | 5,325 | 5,230 | 5,325 | 159,400 |
| 2023/12/08 | 5,325 | 5,375 | 5,272 | 5,288 | 227,900 |
| 2023/12/07 | 5,343 | 5,391 | 5,317 | 5,343 | 155,700 |
| 2023/12/06 | 5,242 | 5,352 | 5,237 | 5,334 | 191,400 |
| 2023/12/05 | 5,220 | 5,267 | 5,220 | 5,240 | 120,800 |
| 2023/12/04 | 5,275 | 5,277 | 5,191 | 5,222 | 205,500 |
| 2023/12/01 | 5,310 | 5,363 | 5,274 | 5,296 | 148,000 |
| 2023/11/30 | 5,294 | 5,294 | 5,236 | 5,277 | 196,000 |
| 2023/11/29 | 5,344 | 5,344 | 5,251 | 5,291 | 152,300 |
| 2023/11/28 | 5,383 | 5,383 | 5,320 | 5,334 | 166,400 |
| 2023/11/27 | 5,440 | 5,442 | 5,346 | 5,383 | 137,600 |
| 2023/11/24 | 5,575 | 5,575 | 5,439 | 5,440 | 140,400 |
| 2023/11/22 | 5,360 | 5,455 | 5,353 | 5,438 | 142,300 |
| 2023/11/21 | 5,362 | 5,397 | 5,313 | 5,381 | 189,700 |
| 2023/11/20 | 5,420 | 5,448 | 5,363 | 5,373 | 199,700 |
| 2023/11/17 | 5,494 | 5,528 | 5,470 | 5,496 | 226,300 |
| 2023/11/16 | 5,508 | 5,576 | 5,488 | 5,494 | 151,500 |
| 2023/11/15 | 5,630 | 5,630 | 5,513 | 5,544 | 225,000 |
| 2023/11/14 | 5,649 | 5,663 | 5,563 | 5,637 | 312,100 |
| 2023/11/13 | 5,565 | 5,764 | 5,565 | 5,663 | 722,700 |
| 2023/11/10 | 5,200 | 5,290 | 5,167 | 5,290 | 340,500 |
| 2023/11/09 | 5,277 | 5,279 | 5,160 | 5,202 | 303,900 |
| 2023/11/08 | 5,330 | 5,330 | 5,231 | 5,295 | 243,100 |
| 2023/11/07 | 5,298 | 5,374 | 5,263 | 5,313 | 250,200 |
| 2023/11/06 | 5,469 | 5,479 | 5,294 | 5,315 | 306,900 |
| 2023/11/02 | 5,550 | 5,565 | 5,430 | 5,453 | 155,400 |
| 2023/11/01 | 5,500 | 5,515 | 5,423 | 5,507 | 245,100 |
| 2023/10/31 | 5,314 | 5,448 | 5,302 | 5,448 | 231,600 |
| 2023/10/30 | 5,324 | 5,371 | 5,269 | 5,298 | 919,600 |
| 2023/10/27 | 5,350 | 5,421 | 5,321 | 5,406 | 273,800 |
| 2023/10/26 | 5,216 | 5,434 | 5,214 | 5,335 | 362,700 |
| 2023/10/25 | 5,260 | 5,315 | 5,240 | 5,265 | 227,800 |
| 2023/10/24 | 5,236 | 5,241 | 5,126 | 5,223 | 199,500 |
| 2023/10/23 | 5,177 | 5,253 | 5,147 | 5,233 | 242,500 |
| 2023/10/20 | 5,135 | 5,187 | 5,115 | 5,172 | 326,800 |
| 2023/10/19 | 5,167 | 5,225 | 5,154 | 5,186 | 271,900 |
| 2023/10/18 | 5,265 | 5,304 | 5,175 | 5,236 | 276,800 |
| 2023/10/17 | 5,346 | 5,374 | 5,291 | 5,313 | 154,600 |
| 2023/10/16 | 5,367 | 5,411 | 5,308 | 5,318 | 191,100 |
| 2023/10/13 | 5,258 | 5,326 | 5,233 | 5,297 | 197,300 |
| 2023/10/12 | 5,424 | 5,424 | 5,279 | 5,301 | 253,900 |
| 2023/10/11 | 5,467 | 5,481 | 5,423 | 5,437 | 218,600 |
| 2023/10/10 | 5,600 | 5,602 | 5,516 | 5,538 | 449,600 |
| 2023/10/06 | 5,326 | 5,436 | 5,326 | 5,347 | 189,100 |
| 2023/10/05 | 5,217 | 5,319 | 5,217 | 5,316 | 213,100 |
| 2023/10/04 | 5,244 | 5,261 | 5,209 | 5,214 | 231,500 |
| 2023/10/03 | 5,306 | 5,347 | 5,265 | 5,283 | 158,200 |
| 2023/10/02 | 5,389 | 5,404 | 5,313 | 5,318 | 194,700 |
| 2023/09/29 | 5,480 | 5,491 | 5,375 | 5,402 | 195,600 |
| 2023/09/28 | 5,466 | 5,502 | 5,430 | 5,461 | 168,300 |
| 2023/09/27 | 5,410 | 5,459 | 5,369 | 5,450 | 250,300 |
| 2023/09/26 | 5,375 | 5,427 | 5,352 | 5,417 | 118,200 |
| 2023/09/25 | 5,361 | 5,423 | 5,324 | 5,390 | 200,500 |
| 2023/09/22 | 5,380 | 5,426 | 5,364 | 5,404 | 253,000 |
| 2023/09/21 | 5,380 | 5,414 | 5,363 | 5,386 | 261,600 |
| 2023/09/20 | 5,326 | 5,372 | 5,293 | 5,345 | 249,800 |
| 2023/09/19 | 5,388 | 5,418 | 5,336 | 5,382 | 271,400 |
| 2023/09/15 | 5,420 | 5,435 | 5,362 | 5,396 | 393,000 |
| 2023/09/14 | 5,481 | 5,532 | 5,425 | 5,432 | 261,600 |
| 2023/09/13 | 5,510 | 5,531 | 5,476 | 5,498 | 310,500 |
| 2023/09/12 | 5,439 | 5,561 | 5,430 | 5,559 | 273,400 |
| 2023/09/11 | 5,450 | 5,459 | 5,356 | 5,430 | 160,500 |
| 2023/09/08 | 5,426 | 5,456 | 5,395 | 5,414 | 186,000 |
| 2023/09/07 | 5,340 | 5,430 | 5,321 | 5,395 | 211,400 |
| 2023/09/06 | 5,358 | 5,381 | 5,308 | 5,329 | 252,400 |
| 2023/09/05 | 5,336 | 5,405 | 5,336 | 5,363 | 126,900 |
| 2023/09/04 | 5,346 | 5,393 | 5,337 | 5,363 | 144,600 |
| 2023/09/01 | 5,354 | 5,363 | 5,301 | 5,336 | 114,800 |
| 2023/08/31 | 5,280 | 5,331 | 5,267 | 5,293 | 109,000 |
| 2023/08/30 | 5,231 | 5,322 | 5,226 | 5,280 | 104,200 |
| 2023/08/29 | 5,296 | 5,300 | 5,254 | 5,258 | 102,100 |
| 2023/08/28 | 5,298 | 5,311 | 5,248 | 5,297 | 126,200 |
| 2023/08/25 | 5,229 | 5,284 | 5,200 | 5,242 | 138,200 |
| 2023/08/24 | 5,214 | 5,260 | 5,204 | 5,248 | 110,300 |
| 2023/08/23 | 5,209 | 5,253 | 5,184 | 5,235 | 146,600 |
| 2023/08/22 | 5,148 | 5,245 | 5,118 | 5,243 | 223,600 |
| 2023/08/21 | 5,050 | 5,162 | 5,047 | 5,150 | 195,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,026 | 5,061 | 215,200 |
| 2023/08/17 | 5,151 | 5,169 | 5,030 | 5,150 | 391,500 |
| 2023/08/16 | 5,065 | 5,210 | 5,056 | 5,167 | 235,300 |
| 2023/08/15 | 5,132 | 5,135 | 5,065 | 5,095 | 305,100 |
| 2023/08/14 | 5,041 | 5,146 | 5,038 | 5,142 | 340,800 |
| 2023/08/10 | 5,024 | 5,079 | 4,960 | 5,012 | 371,000 |
| 2023/08/09 | 4,745 | 5,034 | 4,689 | 5,012 | 856,000 |
| 2023/08/08 | 4,579 | 4,706 | 4,566 | 4,686 | 251,200 |
| 2023/08/07 | 4,560 | 4,581 | 4,532 | 4,570 | 154,900 |
| 2023/08/04 | 4,580 | 4,585 | 4,538 | 4,565 | 204,900 |
| 2023/08/03 | 4,664 | 4,670 | 4,588 | 4,596 | 196,700 |
| 2023/08/02 | 4,682 | 4,709 | 4,663 | 4,690 | 229,800 |
| 2023/08/01 | 4,639 | 4,692 | 4,628 | 4,692 | 203,300 |
| 2023/07/31 | 4,627 | 4,631 | 4,600 | 4,623 | 261,300 |
| 2023/07/28 | 4,580 | 4,597 | 4,536 | 4,573 | 225,400 |
| 2023/07/27 | 4,575 | 4,596 | 4,551 | 4,594 | 136,300 |
| 2023/07/26 | 4,544 | 4,584 | 4,540 | 4,569 | 167,400 |
| 2023/07/25 | 4,545 | 4,568 | 4,513 | 4,535 | 164,600 |
| 2023/07/24 | 4,578 | 4,580 | 4,531 | 4,551 | 147,300 |
| 2023/07/21 | 4,520 | 4,550 | 4,513 | 4,550 | 131,700 |
| 2023/07/20 | 4,535 | 4,549 | 4,493 | 4,518 | 125,000 |
| 2023/07/19 | 4,545 | 4,560 | 4,502 | 4,520 | 174,500 |
| 2023/07/18 | 4,472 | 4,537 | 4,470 | 4,529 | 129,700 |
| 2023/07/14 | 4,482 | 4,505 | 4,424 | 4,484 | 207,600 |
| 2023/07/13 | 4,495 | 4,515 | 4,456 | 4,488 | 194,800 |
| 2023/07/12 | 4,503 | 4,531 | 4,496 | 4,501 | 159,600 |
| 2023/07/11 | 4,569 | 4,590 | 4,483 | 4,509 | 186,400 |
| 2023/07/10 | 4,555 | 4,588 | 4,532 | 4,556 | 140,700 |
| 2023/07/07 | 4,546 | 4,579 | 4,508 | 4,551 | 148,400 |
| 2023/07/06 | 4,560 | 4,590 | 4,526 | 4,556 | 377,000 |
| 2023/07/05 | 4,507 | 4,569 | 4,507 | 4,558 | 114,100 |
| 2023/07/04 | 4,523 | 4,547 | 4,505 | 4,536 | 168,100 |