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 |
|---|---|---|---|---|---|
| 1983/12/28 | 297 | 298 | 291 | 293 | 320,000 |
| 1983/12/27 | 288 | 298 | 285 | 297 | 502,000 |
| 1983/12/26 | 290 | 291 | 288 | 291 | 177,000 |
| 1983/12/24 | 285 | 289 | 285 | 285 | 227,000 |
| 1983/12/23 | 292 | 292 | 285 | 287 | 541,000 |
| 1983/12/22 | 295 | 300 | 290 | 291 | 962,000 |
| 1983/12/21 | 291 | 297 | 290 | 295 | 678,000 |
| 1983/12/20 | 285 | 293 | 280 | 289 | 674,000 |
| 1983/12/19 | 276 | 284 | 275 | 279 | 187,000 |
| 1983/12/17 | 274 | 289 | 274 | 288 | 404,000 |
| 1983/12/16 | 272 | 273 | 270 | 271 | 272,000 |
| 1983/12/15 | 272 | 275 | 271 | 272 | 197,000 |
| 1983/12/14 | 271 | 274 | 271 | 271 | 106,000 |
| 1983/12/13 | 271 | 275 | 270 | 270 | 224,000 |
| 1983/12/12 | 275 | 275 | 271 | 271 | 189,000 |
| 1983/12/09 | 271 | 273 | 271 | 272 | 148,000 |
| 1983/12/08 | 272 | 273 | 271 | 272 | 152,000 |
| 1983/12/07 | 274 | 277 | 273 | 273 | 200,000 |
| 1983/12/06 | 277 | 278 | 275 | 276 | 299,000 |
| 1983/12/05 | 278 | 278 | 271 | 277 | 284,000 |
| 1983/12/03 | 276 | 279 | 275 | 275 | 156,000 |
| 1983/12/02 | 273 | 275 | 271 | 272 | 391,000 |
| 1983/12/01 | 275 | 275 | 270 | 271 | 342,000 |
| 1983/11/30 | 272 | 275 | 270 | 275 | 226,000 |
| 1983/11/29 | 273 | 276 | 270 | 270 | 277,000 |
| 1983/11/28 | 281 | 285 | 271 | 273 | 472,000 |
| 1983/11/26 | 285 | 285 | 282 | 283 | 320,000 |
| 1983/11/25 | 288 | 288 | 285 | 286 | 221,000 |
| 1983/11/24 | 289 | 293 | 285 | 285 | 372,000 |
| 1983/11/22 | 287 | 290 | 286 | 289 | 182,000 |
| 1983/11/21 | 290 | 290 | 285 | 285 | 258,000 |
| 1983/11/19 | 290 | 293 | 286 | 288 | 148,000 |
| 1983/11/18 | 297 | 298 | 290 | 295 | 329,000 |
| 1983/11/17 | 285 | 299 | 285 | 297 | 1,053,000 |
| 1983/11/16 | 285 | 290 | 284 | 286 | 507,000 |
| 1983/11/15 | 287 | 290 | 285 | 285 | 426,000 |
| 1983/11/14 | 285 | 290 | 283 | 285 | 273,000 |
| 1983/11/11 | 286 | 293 | 283 | 289 | 242,000 |
| 1983/11/10 | 291 | 293 | 290 | 290 | 198,000 |
| 1983/11/09 | 292 | 295 | 290 | 290 | 267,000 |
| 1983/11/08 | 291 | 295 | 291 | 292 | 375,000 |
| 1983/11/07 | 293 | 295 | 291 | 293 | 218,000 |
| 1983/11/05 | 297 | 297 | 293 | 293 | 332,000 |
| 1983/11/04 | 298 | 298 | 291 | 292 | 406,000 |
| 1983/11/02 | 300 | 302 | 296 | 297 | 664,000 |
| 1983/11/01 | 308 | 308 | 300 | 302 | 899,000 |
| 1983/10/31 | 306 | 310 | 296 | 303 | 726,000 |
| 1983/10/29 | 313 | 315 | 307 | 309 | 701,000 |
| 1983/10/28 | 327 | 328 | 310 | 311 | 5,741,999 |
| 1983/10/27 | 319 | 323 | 315 | 322 | 6,927,999 |
| 1983/10/26 | 308 | 315 | 303 | 315 | 1,851,000 |
| 1983/10/25 | 311 | 312 | 301 | 305 | 1,556,000 |
| 1983/10/24 | 309 | 309 | 300 | 306 | 775,000 |
| 1983/10/22 | 312 | 312 | 306 | 310 | 945,000 |
| 1983/10/21 | 304 | 318 | 300 | 308 | 4,692,999 |
| 1983/10/20 | 308 | 309 | 297 | 299 | 1,728,000 |
| 1983/10/19 | 313 | 318 | 299 | 300 | 5,147,999 |
| 1983/10/18 | 291 | 316 | 290 | 308 | 8,583,998 |
| 1983/10/17 | 295 | 297 | 287 | 290 | 795,000 |
| 1983/10/15 | 299 | 300 | 292 | 299 | 935,000 |
| 1983/10/14 | 300 | 309 | 290 | 299 | 6,370,999 |
| 1983/10/13 | 280 | 310 | 275 | 297 | 10,506,998 |
| 1983/10/12 | 270 | 280 | 269 | 280 | 3,229,999 |
| 1983/10/11 | 270 | 274 | 266 | 266 | 2,913,999 |
| 1983/10/07 | 255 | 258 | 254 | 255 | 141,000 |
| 1983/10/06 | 253 | 255 | 253 | 255 | 137,000 |
| 1983/10/05 | 252 | 255 | 252 | 255 | 163,000 |
| 1983/10/04 | 255 | 256 | 251 | 255 | 101,000 |
| 1983/10/03 | 258 | 260 | 255 | 256 | 188,000 |
| 1983/10/01 | 257 | 261 | 256 | 261 | 127,000 |
| 1983/09/30 | 263 | 264 | 256 | 259 | 225,000 |
| 1983/09/29 | 255 | 265 | 255 | 261 | 515,000 |
| 1983/09/28 | 251 | 255 | 250 | 255 | 146,000 |
| 1983/09/27 | 253 | 253 | 250 | 251 | 91,000 |
| 1983/09/26 | 249 | 253 | 248 | 249 | 69,000 |
| 1983/09/24 | 249 | 253 | 247 | 250 | 56,000 |
| 1983/09/22 | 249 | 251 | 246 | 246 | 89,000 |
| 1983/09/21 | 251 | 251 | 245 | 245 | 126,000 |
| 1983/09/20 | 251 | 251 | 250 | 251 | 85,000 |
| 1983/09/19 | 251 | 253 | 251 | 251 | 75,000 |
| 1983/09/17 | 251 | 253 | 250 | 251 | 50,000 |
| 1983/09/16 | 254 | 254 | 250 | 250 | 158,000 |
| 1983/09/14 | 256 | 257 | 253 | 254 | 170,000 |
| 1983/09/13 | 256 | 259 | 254 | 256 | 443,000 |
| 1983/09/12 | 254 | 255 | 251 | 251 | 122,000 |
| 1983/09/09 | 255 | 255 | 251 | 254 | 734,000 |
| 1983/09/08 | 254 | 258 | 252 | 255 | 638,000 |
| 1983/09/07 | 242 | 250 | 242 | 250 | 238,000 |
| 1983/09/06 | 243 | 243 | 241 | 242 | 355,000 |
| 1983/09/05 | 241 | 245 | 241 | 242 | 51,000 |
| 1983/09/03 | 243 | 243 | 242 | 242 | 61,000 |
| 1983/09/02 | 244 | 245 | 242 | 243 | 59,000 |
| 1983/09/01 | 241 | 244 | 241 | 244 | 94,000 |
| 1983/08/31 | 241 | 243 | 241 | 241 | 109,000 |
| 1983/08/30 | 245 | 245 | 242 | 243 | 99,000 |
| 1983/08/29 | 243 | 246 | 241 | 246 | 42,000 |
| 1983/08/27 | 242 | 243 | 241 | 242 | 42,000 |
| 1983/08/26 | 245 | 248 | 245 | 247 | 49,000 |
| 1983/08/25 | 249 | 249 | 241 | 249 | 94,000 |
| 1983/08/24 | 238 | 243 | 238 | 241 | 61,000 |
| 1983/08/23 | 242 | 242 | 238 | 238 | 136,000 |
| 1983/08/22 | 237 | 240 | 237 | 238 | 81,000 |
| 1983/08/20 | 237 | 237 | 237 | 237 | 47,000 |
| 1983/08/19 | 237 | 238 | 237 | 237 | 106,000 |
| 1983/08/18 | 239 | 239 | 236 | 238 | 195,000 |
| 1983/08/17 | 237 | 239 | 237 | 237 | 49,000 |
| 1983/08/16 | 237 | 237 | 236 | 236 | 56,000 |
| 1983/08/15 | 236 | 237 | 236 | 236 | 104,000 |
| 1983/08/12 | 237 | 239 | 236 | 236 | 164,000 |
| 1983/08/11 | 238 | 238 | 236 | 237 | 111,000 |
| 1983/08/10 | 240 | 240 | 238 | 238 | 193,000 |
| 1983/08/09 | 242 | 242 | 240 | 241 | 95,000 |
| 1983/08/08 | 240 | 243 | 240 | 242 | 111,000 |
| 1983/08/06 | 242 | 244 | 240 | 244 | 141,000 |
| 1983/08/05 | 243 | 245 | 241 | 242 | 192,000 |
| 1983/08/04 | 243 | 245 | 243 | 243 | 154,000 |
| 1983/08/03 | 243 | 245 | 243 | 243 | 77,000 |
| 1983/08/02 | 242 | 245 | 240 | 240 | 187,000 |
| 1983/08/01 | 246 | 246 | 245 | 245 | 166,000 |
| 1983/07/30 | 245 | 245 | 245 | 245 | 86,000 |
| 1983/07/29 | 242 | 246 | 242 | 245 | 207,000 |
| 1983/07/28 | 242 | 242 | 242 | 242 | 57,000 |
| 1983/07/27 | 245 | 245 | 241 | 242 | 151,000 |
| 1983/07/26 | 247 | 247 | 241 | 241 | 188,000 |
| 1983/07/25 | 247 | 248 | 246 | 247 | 84,000 |
| 1983/07/23 | 250 | 250 | 246 | 247 | 36,000 |
| 1983/07/22 | 246 | 250 | 246 | 246 | 94,000 |
| 1983/07/21 | 247 | 250 | 245 | 247 | 70,000 |
| 1983/07/20 | 246 | 248 | 245 | 247 | 393,000 |
| 1983/07/19 | 249 | 249 | 248 | 248 | 23,000 |
| 1983/07/18 | 252 | 252 | 248 | 248 | 96,000 |
| 1983/07/15 | 247 | 250 | 247 | 249 | 71,000 |
| 1983/07/14 | 248 | 253 | 247 | 247 | 104,000 |
| 1983/07/13 | 251 | 251 | 249 | 249 | 140,000 |
| 1983/07/12 | 252 | 255 | 251 | 251 | 68,000 |
| 1983/07/11 | 255 | 255 | 250 | 250 | 91,000 |
| 1983/07/09 | 254 | 255 | 253 | 253 | 81,000 |
| 1983/07/08 | 247 | 253 | 247 | 253 | 84,000 |
| 1983/07/07 | 253 | 256 | 250 | 255 | 192,000 |
| 1983/07/06 | 260 | 260 | 252 | 256 | 166,000 |
| 1983/07/05 | 257 | 261 | 257 | 260 | 485,000 |
| 1983/07/04 | 251 | 258 | 250 | 254 | 98,000 |
| 1983/07/02 | 247 | 250 | 245 | 250 | 95,000 |
| 1983/07/01 | 245 | 247 | 244 | 245 | 228,000 |
| 1983/06/30 | 245 | 245 | 241 | 245 | 185,000 |
| 1983/06/29 | 245 | 247 | 244 | 244 | 261,000 |
| 1983/06/28 | 246 | 247 | 245 | 245 | 161,000 |
| 1983/06/27 | 248 | 250 | 245 | 245 | 54,000 |
| 1983/06/25 | 248 | 250 | 248 | 248 | 77,000 |
| 1983/06/24 | 246 | 248 | 245 | 247 | 105,000 |
| 1983/06/23 | 245 | 246 | 245 | 245 | 49,000 |
| 1983/06/22 | 246 | 248 | 245 | 245 | 113,000 |
| 1983/06/21 | 246 | 249 | 246 | 246 | 155,000 |
| 1983/06/20 | 249 | 249 | 246 | 246 | 149,000 |
| 1983/06/17 | 246 | 246 | 243 | 246 | 206,000 |
| 1983/06/16 | 245 | 246 | 245 | 246 | 192,000 |
| 1983/06/15 | 244 | 246 | 243 | 245 | 58,000 |
| 1983/06/14 | 247 | 247 | 243 | 243 | 181,000 |
| 1983/06/13 | 245 | 248 | 245 | 248 | 67,000 |
| 1983/06/11 | 243 | 246 | 243 | 246 | 105,000 |
| 1983/06/10 | 242 | 245 | 242 | 243 | 75,000 |
| 1983/06/09 | 246 | 246 | 243 | 245 | 45,000 |
| 1983/06/08 | 246 | 247 | 243 | 246 | 120,000 |
| 1983/06/07 | 248 | 250 | 246 | 247 | 127,000 |
| 1983/06/06 | 251 | 252 | 248 | 248 | 70,000 |
| 1983/06/04 | 251 | 251 | 250 | 251 | 39,000 |
| 1983/06/03 | 255 | 255 | 251 | 251 | 118,000 |
| 1983/06/02 | 256 | 256 | 255 | 255 | 105,000 |
| 1983/06/01 | 256 | 260 | 256 | 256 | 236,000 |
| 1983/05/31 | 261 | 263 | 257 | 257 | 147,000 |
| 1983/05/30 | 261 | 265 | 260 | 261 | 166,000 |
| 1983/05/28 | 263 | 267 | 260 | 266 | 819,000 |
| 1983/05/27 | 259 | 259 | 256 | 256 | 143,000 |
| 1983/05/26 | 262 | 265 | 255 | 260 | 598,000 |
| 1983/05/25 | 258 | 262 | 256 | 262 | 291,000 |
| 1983/05/24 | 259 | 261 | 257 | 259 | 191,000 |
| 1983/05/23 | 262 | 262 | 259 | 260 | 94,000 |
| 1983/05/20 | 258 | 260 | 258 | 260 | 110,000 |
| 1983/05/19 | 258 | 259 | 258 | 258 | 129,000 |
| 1983/05/18 | 258 | 260 | 257 | 258 | 191,000 |
| 1983/05/17 | 263 | 263 | 260 | 260 | 137,000 |
| 1983/05/16 | 266 | 268 | 262 | 262 | 132,000 |
| 1983/05/14 | 266 | 268 | 266 | 268 | 101,000 |
| 1983/05/13 | 266 | 269 | 265 | 269 | 210,000 |
| 1983/05/12 | 266 | 266 | 263 | 266 | 466,000 |
| 1983/05/11 | 265 | 268 | 265 | 266 | 423,000 |
| 1983/05/10 | 269 | 272 | 266 | 268 | 428,000 |
| 1983/05/09 | 274 | 274 | 270 | 273 | 271,000 |
| 1983/05/07 | 274 | 274 | 270 | 273 | 329,000 |
| 1983/05/06 | 277 | 277 | 271 | 273 | 341,000 |
| 1983/05/04 | 269 | 279 | 269 | 273 | 1,540,000 |
| 1983/05/02 | 269 | 271 | 268 | 271 | 513,000 |
| 1983/04/30 | 273 | 273 | 269 | 271 | 246,000 |
| 1983/04/28 | 270 | 275 | 270 | 271 | 1,451,000 |
| 1983/04/27 | 273 | 275 | 269 | 269 | 959,000 |
| 1983/04/26 | 268 | 276 | 268 | 273 | 1,914,000 |
| 1983/04/25 | 270 | 270 | 267 | 267 | 589,000 |
| 1983/04/23 | 273 | 273 | 268 | 270 | 1,037,000 |
| 1983/04/22 | 265 | 277 | 262 | 272 | 3,427,999 |
| 1983/04/21 | 265 | 268 | 261 | 262 | 1,398,000 |
| 1983/04/20 | 260 | 260 | 256 | 260 | 455,000 |
| 1983/04/19 | 264 | 264 | 260 | 260 | 637,000 |
| 1983/04/18 | 263 | 265 | 262 | 262 | 724,000 |
| 1983/04/15 | 261 | 263 | 258 | 262 | 603,000 |
| 1983/04/14 | 262 | 263 | 260 | 262 | 791,000 |
| 1983/04/13 | 260 | 267 | 258 | 265 | 3,035,999 |
| 1983/04/12 | 256 | 262 | 253 | 256 | 1,718,000 |
| 1983/04/11 | 248 | 253 | 247 | 253 | 143,000 |
| 1983/04/09 | 250 | 250 | 247 | 247 | 102,000 |
| 1983/04/08 | 252 | 252 | 246 | 246 | 356,000 |
| 1983/04/07 | 260 | 260 | 251 | 251 | 718,000 |
| 1983/04/06 | 250 | 257 | 250 | 257 | 697,000 |
| 1983/04/05 | 252 | 252 | 248 | 250 | 319,000 |
| 1983/04/04 | 250 | 252 | 248 | 252 | 423,000 |
| 1983/04/02 | 249 | 250 | 249 | 250 | 178,000 |
| 1983/04/01 | 247 | 250 | 247 | 248 | 311,000 |
| 1983/03/31 | 249 | 249 | 245 | 247 | 197,000 |
| 1983/03/30 | 251 | 253 | 248 | 252 | 230,000 |
| 1983/03/29 | 251 | 251 | 246 | 250 | 503,000 |
| 1983/03/28 | 244 | 247 | 242 | 246 | 87,000 |
| 1983/03/26 | 241 | 244 | 241 | 242 | 154,000 |
| 1983/03/25 | 243 | 244 | 241 | 242 | 317,000 |
| 1983/03/24 | 244 | 245 | 243 | 243 | 126,000 |
| 1983/03/23 | 244 | 245 | 243 | 244 | 85,000 |
| 1983/03/22 | 245 | 246 | 243 | 243 | 72,000 |
| 1983/03/18 | 242 | 243 | 240 | 243 | 118,000 |
| 1983/03/17 | 241 | 243 | 240 | 241 | 113,000 |
| 1983/03/16 | 240 | 242 | 240 | 241 | 102,000 |
| 1983/03/15 | 243 | 243 | 240 | 241 | 98,000 |
| 1983/03/14 | 243 | 243 | 240 | 243 | 87,000 |
| 1983/03/12 | 240 | 243 | 240 | 243 | 95,000 |
| 1983/03/11 | 244 | 244 | 240 | 240 | 87,000 |
| 1983/03/10 | 243 | 245 | 243 | 244 | 76,000 |
| 1983/03/09 | 245 | 245 | 243 | 244 | 111,000 |
| 1983/03/08 | 243 | 245 | 243 | 243 | 75,000 |
| 1983/03/07 | 244 | 246 | 243 | 243 | 91,000 |
| 1983/03/05 | 245 | 245 | 242 | 242 | 162,000 |
| 1983/03/04 | 251 | 251 | 243 | 245 | 311,000 |
| 1983/03/03 | 248 | 252 | 247 | 252 | 362,000 |
| 1983/03/02 | 249 | 253 | 246 | 246 | 180,000 |
| 1983/03/01 | 240 | 255 | 240 | 254 | 454,000 |
| 1983/02/28 | 240 | 243 | 238 | 243 | 126,000 |
| 1983/02/26 | 242 | 244 | 240 | 240 | 88,000 |
| 1983/02/25 | 243 | 243 | 240 | 242 | 166,000 |
| 1983/02/24 | 241 | 245 | 240 | 243 | 63,000 |
| 1983/02/23 | 234 | 240 | 232 | 240 | 212,000 |
| 1983/02/22 | 245 | 245 | 236 | 236 | 114,000 |
| 1983/02/21 | 246 | 248 | 243 | 244 | 103,000 |
| 1983/02/18 | 252 | 253 | 247 | 248 | 414,000 |
| 1983/02/17 | 250 | 253 | 250 | 253 | 230,000 |
| 1983/02/16 | 255 | 255 | 250 | 250 | 202,000 |
| 1983/02/15 | 256 | 258 | 250 | 250 | 742,000 |
| 1983/02/14 | 249 | 250 | 245 | 246 | 188,000 |
| 1983/02/12 | 243 | 244 | 240 | 244 | 263,000 |
| 1983/02/10 | 247 | 247 | 241 | 241 | 290,000 |
| 1983/02/09 | 249 | 250 | 243 | 246 | 374,000 |
| 1983/02/08 | 257 | 257 | 250 | 253 | 722,000 |
| 1983/02/07 | 260 | 263 | 255 | 256 | 1,880,000 |
| 1983/02/05 | 253 | 260 | 253 | 255 | 2,182,000 |
| 1983/02/04 | 247 | 251 | 246 | 250 | 438,000 |
| 1983/02/03 | 256 | 256 | 245 | 246 | 803,000 |
| 1983/02/02 | 248 | 259 | 246 | 253 | 2,806,999 |
| 1983/02/01 | 245 | 248 | 240 | 248 | 1,454,000 |
| 1983/01/31 | 239 | 244 | 238 | 240 | 974,000 |
| 1983/01/29 | 235 | 240 | 233 | 239 | 340,000 |
| 1983/01/28 | 231 | 235 | 228 | 230 | 273,000 |
| 1983/01/27 | 233 | 235 | 228 | 231 | 326,000 |
| 1983/01/26 | 231 | 235 | 231 | 232 | 129,000 |
| 1983/01/25 | 231 | 234 | 230 | 231 | 137,000 |
| 1983/01/24 | 232 | 232 | 230 | 231 | 231,000 |
| 1983/01/22 | 236 | 238 | 232 | 232 | 92,000 |
| 1983/01/21 | 239 | 240 | 235 | 236 | 213,000 |
| 1983/01/20 | 240 | 240 | 238 | 238 | 167,000 |
| 1983/01/19 | 241 | 246 | 240 | 240 | 530,000 |
| 1983/01/18 | 245 | 248 | 240 | 242 | 197,000 |
| 1983/01/17 | 241 | 246 | 240 | 246 | 284,000 |
| 1983/01/14 | 245 | 247 | 239 | 239 | 310,000 |
| 1983/01/13 | 246 | 246 | 241 | 246 | 245,000 |
| 1983/01/12 | 247 | 250 | 241 | 241 | 388,000 |
| 1983/01/11 | 241 | 249 | 241 | 243 | 364,000 |
| 1983/01/10 | 247 | 249 | 242 | 242 | 315,000 |
| 1983/01/08 | 251 | 252 | 247 | 249 | 704,000 |
| 1983/01/07 | 247 | 252 | 245 | 251 | 2,019,000 |
| 1983/01/06 | 230 | 244 | 230 | 241 | 514,000 |
| 1983/01/05 | 235 | 235 | 230 | 230 | 86,000 |
| 1983/01/04 | 230 | 235 | 230 | 230 | 67,000 |