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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,800 | 4,895 | 4,795 | 4,875 | 295,800 |
| 2016/12/29 | 4,835 | 4,885 | 4,800 | 4,835 | 453,000 |
| 2016/12/28 | 4,810 | 4,855 | 4,775 | 4,830 | 257,000 |
| 2016/12/27 | 4,890 | 4,990 | 4,790 | 4,805 | 560,000 |
| 2016/12/26 | 4,725 | 4,880 | 4,705 | 4,835 | 439,900 |
| 2016/12/22 | 4,725 | 4,765 | 4,685 | 4,700 | 317,100 |
| 2016/12/21 | 4,745 | 4,790 | 4,695 | 4,720 | 421,700 |
| 2016/12/20 | 4,730 | 4,795 | 4,730 | 4,780 | 485,600 |
| 2016/12/19 | 4,660 | 4,770 | 4,640 | 4,765 | 548,400 |
| 2016/12/16 | 4,670 | 4,730 | 4,660 | 4,700 | 461,600 |
| 2016/12/15 | 4,690 | 4,700 | 4,635 | 4,665 | 430,100 |
| 2016/12/14 | 4,700 | 4,780 | 4,690 | 4,700 | 638,100 |
| 2016/12/13 | 4,530 | 4,725 | 4,530 | 4,670 | 818,600 |
| 2016/12/12 | 4,300 | 4,535 | 4,285 | 4,530 | 682,200 |
| 2016/12/09 | 4,290 | 4,340 | 4,250 | 4,305 | 381,200 |
| 2016/12/08 | 4,300 | 4,390 | 4,280 | 4,360 | 520,800 |
| 2016/12/07 | 4,335 | 4,360 | 4,270 | 4,290 | 421,700 |
| 2016/12/06 | 4,435 | 4,445 | 4,345 | 4,360 | 484,400 |
| 2016/12/05 | 4,410 | 4,475 | 4,395 | 4,435 | 517,400 |
| 2016/12/02 | 4,435 | 4,500 | 4,320 | 4,340 | 762,300 |
| 2016/12/01 | 4,510 | 4,665 | 4,440 | 4,505 | 1,059,800 |
| 2016/11/30 | 4,465 | 4,525 | 4,430 | 4,525 | 537,900 |
| 2016/11/29 | 4,465 | 4,530 | 4,460 | 4,470 | 583,300 |
| 2016/11/28 | 4,425 | 4,470 | 4,375 | 4,435 | 568,900 |
| 2016/11/25 | 4,405 | 4,410 | 4,305 | 4,410 | 687,400 |
| 2016/11/24 | 4,460 | 4,525 | 4,430 | 4,440 | 620,300 |
| 2016/11/22 | 4,350 | 4,580 | 4,330 | 4,530 | 1,241,100 |
| 2016/11/21 | 4,275 | 4,320 | 4,230 | 4,310 | 854,100 |
| 2016/11/18 | 4,400 | 4,400 | 4,230 | 4,285 | 1,042,900 |
| 2016/11/17 | 4,395 | 4,500 | 4,370 | 4,470 | 579,000 |
| 2016/11/16 | 4,460 | 4,470 | 4,345 | 4,410 | 697,600 |
| 2016/11/15 | 4,470 | 4,495 | 4,395 | 4,495 | 537,400 |
| 2016/11/14 | 4,290 | 4,480 | 4,210 | 4,465 | 918,400 |
| 2016/11/11 | 4,710 | 4,725 | 4,330 | 4,355 | 1,749,900 |
| 2016/11/10 | 4,825 | 4,825 | 4,425 | 4,745 | 970,200 |
| 2016/11/09 | 4,760 | 4,770 | 4,515 | 4,665 | 856,000 |
| 2016/11/08 | 4,900 | 4,930 | 4,720 | 4,750 | 613,800 |
| 2016/11/07 | 4,950 | 4,950 | 4,790 | 4,900 | 450,300 |
| 2016/11/04 | 4,910 | 4,935 | 4,830 | 4,890 | 466,100 |
| 2016/11/02 | 4,865 | 4,945 | 4,830 | 4,935 | 598,400 |
| 2016/11/01 | 4,880 | 4,885 | 4,810 | 4,880 | 294,300 |
| 2016/10/31 | 4,710 | 4,885 | 4,700 | 4,885 | 623,300 |
| 2016/10/28 | 4,830 | 4,830 | 4,670 | 4,705 | 740,600 |
| 2016/10/27 | 4,870 | 4,930 | 4,830 | 4,840 | 292,600 |
| 2016/10/26 | 4,760 | 4,860 | 4,760 | 4,850 | 395,800 |
| 2016/10/25 | 4,875 | 4,910 | 4,720 | 4,775 | 614,300 |
| 2016/10/24 | 4,855 | 4,950 | 4,835 | 4,850 | 466,700 |
| 2016/10/21 | 4,950 | 4,955 | 4,840 | 4,855 | 399,600 |
| 2016/10/20 | 5,060 | 5,080 | 4,895 | 4,935 | 668,000 |
| 2016/10/19 | 4,970 | 5,110 | 4,955 | 5,060 | 625,000 |
| 2016/10/18 | 4,835 | 4,935 | 4,830 | 4,935 | 371,700 |
| 2016/10/17 | 4,865 | 4,865 | 4,730 | 4,835 | 410,700 |
| 2016/10/14 | 4,905 | 4,970 | 4,865 | 4,880 | 494,800 |
| 2016/10/13 | 4,750 | 4,935 | 4,740 | 4,920 | 709,200 |
| 2016/10/12 | 4,635 | 4,800 | 4,635 | 4,765 | 592,100 |
| 2016/10/11 | 4,780 | 4,790 | 4,640 | 4,650 | 488,800 |
| 2016/10/07 | 4,680 | 4,780 | 4,640 | 4,755 | 537,100 |
| 2016/10/06 | 4,610 | 4,675 | 4,515 | 4,610 | 880,200 |
| 2016/10/05 | 4,650 | 4,680 | 4,610 | 4,645 | 629,900 |
| 2016/10/04 | 4,795 | 4,820 | 4,690 | 4,720 | 574,100 |
| 2016/10/03 | 4,850 | 4,910 | 4,765 | 4,835 | 353,100 |
| 2016/09/30 | 4,775 | 4,885 | 4,730 | 4,860 | 362,700 |
| 2016/09/29 | 4,895 | 4,930 | 4,760 | 4,835 | 588,200 |
| 2016/09/28 | 4,995 | 5,020 | 4,850 | 4,910 | 341,800 |
| 2016/09/28 | 1 -> 0.20 分割 | ||||
| 2016/09/27 | 965 | 991 | 954 | 991 | 2,533,000 |
| 2016/09/26 | 994 | 996 | 961 | 964 | 3,427,000 |
| 2016/09/23 | 925 | 975 | 923 | 973 | 4,931,000 |
| 2016/09/21 | 900 | 922 | 900 | 921 | 2,994,000 |
| 2016/09/20 | 865 | 900 | 865 | 897 | 3,329,000 |
| 2016/09/16 | 852 | 873 | 846 | 867 | 2,083,000 |
| 2016/09/15 | 835 | 856 | 832 | 855 | 1,824,000 |
| 2016/09/14 | 852 | 855 | 837 | 840 | 1,926,000 |
| 2016/09/13 | 858 | 865 | 855 | 859 | 834,000 |
| 2016/09/12 | 848 | 860 | 842 | 855 | 1,433,000 |
| 2016/09/09 | 874 | 874 | 858 | 863 | 1,189,000 |
| 2016/09/08 | 870 | 872 | 861 | 869 | 1,681,000 |
| 2016/09/07 | 875 | 878 | 861 | 873 | 2,316,000 |
| 2016/09/06 | 832 | 875 | 830 | 870 | 3,312,000 |
| 2016/09/05 | 844 | 845 | 833 | 835 | 1,723,000 |
| 2016/09/02 | 821 | 848 | 821 | 844 | 2,940,000 |
| 2016/09/01 | 829 | 834 | 822 | 827 | 1,309,000 |
| 2016/08/31 | 829 | 837 | 804 | 834 | 3,921,000 |
| 2016/08/30 | 820 | 826 | 809 | 816 | 2,065,000 |
| 2016/08/29 | 860 | 868 | 821 | 823 | 3,532,000 |
| 2016/08/26 | 830 | 854 | 828 | 849 | 4,418,000 |
| 2016/08/25 | 823 | 837 | 817 | 822 | 2,357,000 |
| 2016/08/24 | 847 | 858 | 830 | 833 | 3,701,000 |
| 2016/08/23 | 813 | 839 | 812 | 834 | 4,180,000 |
| 2016/08/22 | 799 | 817 | 794 | 813 | 3,834,000 |
| 2016/08/19 | 800 | 805 | 781 | 795 | 3,279,000 |
| 2016/08/18 | 775 | 809 | 773 | 793 | 3,438,000 |
| 2016/08/17 | 792 | 798 | 776 | 780 | 3,937,000 |
| 2016/08/16 | 769 | 800 | 764 | 797 | 6,686,000 |
| 2016/08/15 | 738 | 787 | 732 | 774 | 10,237,000 |
| 2016/08/12 | 738 | 738 | 738 | 738 | 3,370,000 |
| 2016/08/10 | 619 | 644 | 618 | 638 | 2,381,000 |
| 2016/08/09 | 595 | 630 | 590 | 629 | 2,252,000 |
| 2016/08/08 | 611 | 619 | 597 | 605 | 1,737,000 |
| 2016/08/05 | 620 | 623 | 600 | 614 | 3,077,000 |
| 2016/08/04 | 669 | 672 | 616 | 617 | 5,214,000 |
| 2016/08/03 | 702 | 703 | 675 | 677 | 1,776,000 |
| 2016/08/02 | 703 | 715 | 696 | 707 | 2,159,000 |
| 2016/08/01 | 682 | 705 | 674 | 703 | 2,184,000 |
| 2016/07/29 | 683 | 684 | 668 | 678 | 1,026,000 |
| 2016/07/28 | 672 | 684 | 671 | 681 | 999,000 |
| 2016/07/27 | 677 | 688 | 670 | 678 | 1,415,000 |
| 2016/07/26 | 669 | 683 | 668 | 673 | 1,280,000 |
| 2016/07/25 | 685 | 686 | 667 | 674 | 1,223,000 |
| 2016/07/22 | 684 | 690 | 670 | 685 | 1,701,000 |
| 2016/07/21 | 700 | 700 | 679 | 681 | 1,658,000 |
| 2016/07/20 | 666 | 705 | 665 | 701 | 3,332,000 |
| 2016/07/19 | 650 | 667 | 641 | 666 | 1,874,000 |
| 2016/07/15 | 672 | 674 | 649 | 651 | 2,177,000 |
| 2016/07/14 | 668 | 687 | 666 | 679 | 1,699,000 |
| 2016/07/13 | 672 | 677 | 653 | 667 | 3,589,000 |
| 2016/07/12 | 705 | 706 | 679 | 682 | 2,379,000 |
| 2016/07/11 | 698 | 706 | 692 | 699 | 1,647,000 |
| 2016/07/08 | 692 | 697 | 686 | 690 | 1,626,000 |
| 2016/07/07 | 710 | 716 | 688 | 693 | 2,707,000 |
| 2016/07/06 | 700 | 714 | 695 | 713 | 3,033,000 |
| 2016/07/05 | 695 | 706 | 688 | 703 | 3,087,000 |
| 2016/07/04 | 681 | 697 | 676 | 695 | 3,663,000 |
| 2016/07/01 | 652 | 679 | 647 | 676 | 4,061,000 |
| 2016/06/30 | 656 | 656 | 632 | 642 | 2,180,000 |
| 2016/06/29 | 657 | 667 | 642 | 651 | 2,937,000 |
| 2016/06/28 | 628 | 659 | 626 | 651 | 3,156,000 |
| 2016/06/27 | 601 | 646 | 599 | 632 | 3,084,000 |
| 2016/06/24 | 635 | 637 | 583 | 595 | 1,807,000 |
| 2016/06/23 | 637 | 638 | 623 | 625 | 1,429,000 |
| 2016/06/22 | 639 | 644 | 632 | 640 | 1,871,000 |
| 2016/06/21 | 606 | 641 | 606 | 639 | 2,747,000 |
| 2016/06/20 | 615 | 616 | 602 | 606 | 1,555,000 |
| 2016/06/17 | 620 | 629 | 602 | 605 | 1,850,000 |
| 2016/06/16 | 624 | 627 | 607 | 608 | 1,116,000 |
| 2016/06/15 | 625 | 637 | 613 | 625 | 2,143,000 |
| 2016/06/14 | 638 | 647 | 627 | 631 | 1,724,000 |
| 2016/06/13 | 649 | 655 | 640 | 641 | 1,653,000 |
| 2016/06/10 | 659 | 663 | 654 | 659 | 1,633,000 |
| 2016/06/09 | 656 | 668 | 652 | 662 | 2,248,000 |
| 2016/06/08 | 654 | 664 | 650 | 659 | 3,340,000 |
| 2016/06/07 | 626 | 650 | 618 | 649 | 4,891,000 |
| 2016/06/06 | 588 | 625 | 586 | 620 | 4,838,000 |
| 2016/06/03 | 566 | 590 | 564 | 589 | 2,270,000 |
| 2016/06/02 | 567 | 569 | 556 | 561 | 1,115,000 |
| 2016/06/01 | 568 | 577 | 564 | 570 | 1,673,000 |
| 2016/05/31 | 570 | 570 | 562 | 567 | 1,151,000 |
| 2016/05/30 | 565 | 573 | 561 | 573 | 790,000 |
| 2016/05/27 | 558 | 565 | 557 | 561 | 699,000 |
| 2016/05/26 | 560 | 561 | 549 | 558 | 1,288,000 |
| 2016/05/25 | 564 | 567 | 552 | 556 | 874,000 |
| 2016/05/24 | 567 | 571 | 561 | 562 | 1,180,000 |
| 2016/05/23 | 568 | 569 | 561 | 567 | 1,382,000 |
| 2016/05/20 | 536 | 565 | 536 | 559 | 2,913,000 |
| 2016/05/19 | 543 | 543 | 529 | 530 | 1,021,000 |
| 2016/05/18 | 529 | 538 | 525 | 536 | 1,675,000 |
| 2016/05/17 | 528 | 531 | 523 | 529 | 1,729,000 |
| 2016/05/16 | 545 | 556 | 517 | 525 | 4,069,000 |
| 2016/05/13 | 558 | 584 | 554 | 577 | 2,683,000 |
| 2016/05/12 | 545 | 558 | 541 | 556 | 1,619,000 |
| 2016/05/11 | 560 | 566 | 550 | 555 | 2,277,000 |
| 2016/05/10 | 536 | 549 | 535 | 547 | 2,055,000 |
| 2016/05/09 | 520 | 531 | 516 | 529 | 1,034,000 |
| 2016/05/06 | 520 | 528 | 517 | 520 | 1,092,000 |
| 2016/05/02 | 519 | 521 | 514 | 520 | 1,423,000 |
| 2016/04/28 | 537 | 543 | 526 | 527 | 1,724,000 |
| 2016/04/27 | 532 | 539 | 529 | 534 | 1,202,000 |
| 2016/04/26 | 521 | 531 | 520 | 530 | 1,083,000 |
| 2016/04/25 | 540 | 541 | 520 | 521 | 1,591,000 |
| 2016/04/22 | 534 | 537 | 527 | 534 | 1,088,000 |
| 2016/04/21 | 534 | 538 | 531 | 534 | 1,182,000 |
| 2016/04/20 | 524 | 532 | 524 | 528 | 1,587,000 |
| 2016/04/19 | 522 | 526 | 516 | 520 | 2,231,000 |
| 2016/04/18 | 525 | 527 | 515 | 524 | 1,579,000 |
| 2016/04/15 | 535 | 538 | 532 | 535 | 872,000 |
| 2016/04/14 | 527 | 536 | 519 | 536 | 2,478,000 |
| 2016/04/13 | 535 | 537 | 523 | 526 | 2,465,000 |
| 2016/04/12 | 552 | 552 | 536 | 537 | 1,415,000 |
| 2016/04/11 | 545 | 546 | 536 | 545 | 1,390,000 |
| 2016/04/08 | 523 | 544 | 522 | 539 | 1,415,000 |
| 2016/04/07 | 527 | 538 | 522 | 532 | 961,000 |
| 2016/04/06 | 531 | 534 | 517 | 531 | 1,599,000 |
| 2016/04/05 | 544 | 553 | 534 | 534 | 1,555,000 |
| 2016/04/04 | 548 | 561 | 543 | 549 | 1,889,000 |
| 2016/04/01 | 560 | 564 | 539 | 543 | 3,098,000 |
| 2016/03/31 | 588 | 588 | 571 | 573 | 1,773,000 |
| 2016/03/30 | 595 | 595 | 584 | 587 | 2,172,000 |
| 2016/03/29 | 596 | 607 | 593 | 600 | 1,557,000 |
| 2016/03/28 | 601 | 601 | 592 | 601 | 1,694,000 |
| 2016/03/25 | 605 | 609 | 592 | 596 | 1,265,000 |
| 2016/03/24 | 608 | 614 | 603 | 603 | 1,612,000 |
| 2016/03/23 | 605 | 625 | 602 | 614 | 1,993,000 |
| 2016/03/22 | 592 | 601 | 588 | 596 | 1,124,000 |
| 2016/03/18 | 603 | 606 | 592 | 594 | 1,471,000 |
| 2016/03/17 | 618 | 618 | 602 | 608 | 1,160,000 |
| 2016/03/16 | 606 | 619 | 605 | 614 | 995,000 |
| 2016/03/15 | 606 | 613 | 605 | 610 | 955,000 |
| 2016/03/14 | 617 | 617 | 606 | 611 | 1,344,000 |
| 2016/03/11 | 602 | 617 | 599 | 613 | 1,687,000 |
| 2016/03/10 | 604 | 613 | 598 | 612 | 1,279,000 |
| 2016/03/09 | 598 | 607 | 598 | 601 | 1,268,000 |
| 2016/03/08 | 603 | 603 | 593 | 602 | 1,385,000 |
| 2016/03/07 | 622 | 623 | 607 | 609 | 1,381,000 |
| 2016/03/04 | 623 | 629 | 610 | 627 | 2,231,000 |
| 2016/03/03 | 630 | 632 | 623 | 630 | 1,361,000 |
| 2016/03/02 | 635 | 638 | 624 | 637 | 996,000 |
| 2016/03/01 | 624 | 628 | 620 | 626 | 1,435,000 |
| 2016/02/29 | 656 | 659 | 632 | 632 | 1,225,000 |
| 2016/02/26 | 640 | 656 | 639 | 647 | 1,362,000 |
| 2016/02/25 | 639 | 646 | 632 | 640 | 2,003,000 |
| 2016/02/24 | 630 | 647 | 626 | 641 | 2,270,000 |
| 2016/02/23 | 642 | 643 | 618 | 625 | 1,808,000 |
| 2016/02/22 | 610 | 647 | 607 | 642 | 2,949,000 |
| 2016/02/19 | 592 | 612 | 592 | 607 | 1,922,000 |
| 2016/02/18 | 603 | 606 | 592 | 598 | 2,139,000 |
| 2016/02/17 | 602 | 610 | 593 | 605 | 1,698,000 |
| 2016/02/16 | 637 | 642 | 608 | 610 | 2,845,000 |
| 2016/02/15 | 644 | 648 | 623 | 644 | 2,413,000 |
| 2016/02/12 | 616 | 631 | 591 | 602 | 4,555,000 |
| 2016/02/10 | 665 | 667 | 624 | 635 | 3,535,000 |
| 2016/02/09 | 642 | 654 | 624 | 640 | 1,622,000 |
| 2016/02/08 | 645 | 668 | 639 | 661 | 983,000 |
| 2016/02/05 | 653 | 664 | 645 | 658 | 1,366,000 |
| 2016/02/04 | 683 | 683 | 660 | 663 | 1,465,000 |
| 2016/02/03 | 673 | 688 | 672 | 685 | 1,563,000 |
| 2016/02/02 | 680 | 689 | 674 | 688 | 1,759,000 |
| 2016/02/01 | 660 | 682 | 660 | 681 | 1,911,000 |
| 2016/01/29 | 638 | 659 | 633 | 657 | 1,816,000 |
| 2016/01/28 | 616 | 634 | 608 | 632 | 1,997,000 |
| 2016/01/27 | 618 | 619 | 605 | 618 | 1,533,000 |
| 2016/01/26 | 607 | 621 | 604 | 608 | 1,649,000 |
| 2016/01/25 | 597 | 620 | 594 | 614 | 2,488,000 |
| 2016/01/22 | 569 | 581 | 554 | 579 | 2,349,000 |
| 2016/01/21 | 578 | 589 | 563 | 563 | 2,372,000 |
| 2016/01/20 | 602 | 608 | 584 | 587 | 1,570,000 |
| 2016/01/19 | 587 | 606 | 584 | 597 | 1,890,000 |
| 2016/01/18 | 582 | 596 | 575 | 592 | 1,498,000 |
| 2016/01/15 | 603 | 609 | 595 | 599 | 1,537,000 |
| 2016/01/14 | 605 | 612 | 579 | 590 | 2,255,000 |
| 2016/01/13 | 601 | 614 | 599 | 605 | 1,523,000 |
| 2016/01/12 | 616 | 626 | 601 | 601 | 1,758,000 |
| 2016/01/08 | 633 | 642 | 620 | 624 | 1,482,000 |
| 2016/01/07 | 629 | 645 | 626 | 635 | 1,563,000 |
| 2016/01/06 | 628 | 633 | 618 | 629 | 1,247,000 |
| 2016/01/05 | 620 | 644 | 615 | 630 | 2,281,000 |
| 2016/01/04 | 639 | 640 | 621 | 622 | 1,078,000 |