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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,730 | 5,750 | 5,680 | 5,710 | 142,800 |
| 2017/12/28 | 5,760 | 5,790 | 5,710 | 5,730 | 106,500 |
| 2017/12/27 | 5,780 | 5,820 | 5,730 | 5,780 | 129,400 |
| 2017/12/26 | 5,770 | 5,810 | 5,720 | 5,730 | 137,500 |
| 2017/12/25 | 5,780 | 5,780 | 5,750 | 5,760 | 76,000 |
| 2017/12/22 | 5,710 | 5,770 | 5,700 | 5,760 | 230,800 |
| 2017/12/21 | 5,750 | 5,770 | 5,680 | 5,710 | 293,200 |
| 2017/12/20 | 5,780 | 5,840 | 5,740 | 5,810 | 215,200 |
| 2017/12/19 | 5,800 | 5,820 | 5,770 | 5,800 | 165,200 |
| 2017/12/18 | 5,820 | 5,860 | 5,770 | 5,790 | 168,000 |
| 2017/12/15 | 5,750 | 5,800 | 5,720 | 5,770 | 239,800 |
| 2017/12/14 | 5,820 | 5,850 | 5,760 | 5,780 | 205,200 |
| 2017/12/13 | 5,850 | 5,850 | 5,770 | 5,790 | 162,900 |
| 2017/12/12 | 5,810 | 5,890 | 5,800 | 5,850 | 418,800 |
| 2017/12/11 | 5,840 | 5,840 | 5,650 | 5,730 | 467,200 |
| 2017/12/08 | 5,760 | 5,840 | 5,760 | 5,810 | 312,600 |
| 2017/12/07 | 5,880 | 5,880 | 5,780 | 5,820 | 653,600 |
| 2017/12/06 | 5,660 | 5,940 | 5,650 | 5,870 | 853,200 |
| 2017/12/05 | 5,620 | 5,680 | 5,570 | 5,650 | 293,500 |
| 2017/12/04 | 5,610 | 5,620 | 5,560 | 5,590 | 231,800 |
| 2017/12/01 | 5,630 | 5,640 | 5,590 | 5,620 | 318,600 |
| 2017/11/30 | 5,650 | 5,670 | 5,590 | 5,630 | 435,000 |
| 2017/11/29 | 5,690 | 5,730 | 5,650 | 5,720 | 221,400 |
| 2017/11/28 | 5,720 | 5,760 | 5,700 | 5,730 | 277,900 |
| 2017/11/27 | 5,730 | 5,730 | 5,670 | 5,670 | 200,200 |
| 2017/11/24 | 5,640 | 5,710 | 5,580 | 5,700 | 227,600 |
| 2017/11/22 | 5,720 | 5,740 | 5,630 | 5,640 | 244,800 |
| 2017/11/21 | 5,710 | 5,750 | 5,650 | 5,730 | 265,600 |
| 2017/11/20 | 5,660 | 5,740 | 5,580 | 5,730 | 322,000 |
| 2017/11/17 | 5,800 | 5,810 | 5,640 | 5,730 | 440,700 |
| 2017/11/16 | 5,710 | 5,820 | 5,660 | 5,800 | 273,600 |
| 2017/11/15 | 5,700 | 5,790 | 5,660 | 5,770 | 500,400 |
| 2017/11/14 | 5,750 | 5,750 | 5,580 | 5,670 | 615,400 |
| 2017/11/13 | 5,910 | 5,950 | 5,750 | 5,770 | 680,600 |
| 2017/11/10 | 6,150 | 6,180 | 5,760 | 5,890 | 1,824,600 |
| 2017/11/09 | 6,490 | 6,680 | 6,460 | 6,550 | 346,300 |
| 2017/11/08 | 6,510 | 6,510 | 6,450 | 6,460 | 177,600 |
| 2017/11/07 | 6,440 | 6,540 | 6,390 | 6,530 | 225,300 |
| 2017/11/06 | 6,410 | 6,510 | 6,390 | 6,490 | 169,700 |
| 2017/11/02 | 6,460 | 6,490 | 6,410 | 6,450 | 153,600 |
| 2017/11/01 | 6,470 | 6,480 | 6,430 | 6,480 | 195,200 |
| 2017/10/31 | 6,500 | 6,500 | 6,430 | 6,470 | 213,600 |
| 2017/10/30 | 6,410 | 6,510 | 6,410 | 6,510 | 500,000 |
| 2017/10/27 | 6,410 | 6,450 | 6,380 | 6,430 | 173,100 |
| 2017/10/26 | 6,410 | 6,460 | 6,380 | 6,420 | 134,800 |
| 2017/10/25 | 6,440 | 6,460 | 6,380 | 6,410 | 199,500 |
| 2017/10/24 | 6,380 | 6,490 | 6,380 | 6,440 | 195,900 |
| 2017/10/23 | 6,370 | 6,390 | 6,290 | 6,380 | 257,200 |
| 2017/10/20 | 6,320 | 6,360 | 6,300 | 6,340 | 179,000 |
| 2017/10/19 | 6,450 | 6,490 | 6,320 | 6,340 | 336,500 |
| 2017/10/18 | 6,460 | 6,560 | 6,450 | 6,450 | 153,500 |
| 2017/10/17 | 6,610 | 6,610 | 6,480 | 6,500 | 236,500 |
| 2017/10/16 | 6,570 | 6,690 | 6,570 | 6,620 | 307,000 |
| 2017/10/13 | 6,400 | 6,590 | 6,390 | 6,560 | 491,300 |
| 2017/10/12 | 6,340 | 6,430 | 6,320 | 6,380 | 345,300 |
| 2017/10/11 | 6,120 | 6,330 | 6,100 | 6,320 | 511,600 |
| 2017/10/10 | 6,060 | 6,130 | 6,050 | 6,100 | 303,500 |
| 2017/10/06 | 6,110 | 6,130 | 6,050 | 6,060 | 264,400 |
| 2017/10/05 | 6,100 | 6,200 | 6,090 | 6,170 | 289,000 |
| 2017/10/04 | 6,150 | 6,150 | 6,040 | 6,090 | 558,200 |
| 2017/10/03 | 6,280 | 6,290 | 6,200 | 6,240 | 185,500 |
| 2017/10/02 | 6,300 | 6,320 | 6,270 | 6,270 | 130,800 |
| 2017/09/29 | 6,250 | 6,290 | 6,240 | 6,260 | 153,800 |
| 2017/09/28 | 6,210 | 6,270 | 6,160 | 6,250 | 196,800 |
| 2017/09/27 | 6,290 | 6,290 | 6,200 | 6,210 | 206,400 |
| 2017/09/26 | 6,310 | 6,360 | 6,200 | 6,260 | 278,300 |
| 2017/09/25 | 6,280 | 6,280 | 6,220 | 6,270 | 201,800 |
| 2017/09/22 | 6,240 | 6,250 | 6,150 | 6,220 | 318,700 |
| 2017/09/21 | 6,300 | 6,340 | 6,220 | 6,260 | 347,200 |
| 2017/09/20 | 6,470 | 6,520 | 6,310 | 6,310 | 323,900 |
| 2017/09/19 | 6,550 | 6,600 | 6,460 | 6,500 | 414,200 |
| 2017/09/15 | 6,480 | 6,560 | 6,390 | 6,550 | 402,100 |
| 2017/09/14 | 6,560 | 6,620 | 6,460 | 6,480 | 297,300 |
| 2017/09/13 | 6,420 | 6,560 | 6,400 | 6,520 | 265,200 |
| 2017/09/12 | 6,390 | 6,410 | 6,330 | 6,400 | 154,400 |
| 2017/09/11 | 6,320 | 6,380 | 6,290 | 6,360 | 232,200 |
| 2017/09/08 | 6,280 | 6,350 | 6,270 | 6,320 | 239,400 |
| 2017/09/07 | 6,280 | 6,410 | 6,260 | 6,310 | 251,300 |
| 2017/09/06 | 6,110 | 6,300 | 6,080 | 6,280 | 260,000 |
| 2017/09/05 | 6,290 | 6,290 | 6,160 | 6,170 | 204,400 |
| 2017/09/04 | 6,280 | 6,320 | 6,260 | 6,300 | 169,800 |
| 2017/09/01 | 6,310 | 6,340 | 6,260 | 6,290 | 170,600 |
| 2017/08/31 | 6,320 | 6,340 | 6,270 | 6,300 | 140,600 |
| 2017/08/30 | 6,310 | 6,360 | 6,280 | 6,330 | 161,300 |
| 2017/08/29 | 6,250 | 6,300 | 6,220 | 6,270 | 178,900 |
| 2017/08/28 | 6,250 | 6,280 | 6,230 | 6,250 | 192,200 |
| 2017/08/25 | 6,120 | 6,290 | 6,120 | 6,260 | 249,700 |
| 2017/08/24 | 6,190 | 6,230 | 6,150 | 6,160 | 210,000 |
| 2017/08/23 | 6,140 | 6,230 | 6,100 | 6,210 | 370,400 |
| 2017/08/22 | 6,240 | 6,240 | 6,090 | 6,100 | 265,100 |
| 2017/08/21 | 6,240 | 6,290 | 6,200 | 6,250 | 270,700 |
| 2017/08/18 | 6,250 | 6,280 | 6,160 | 6,260 | 634,300 |
| 2017/08/17 | 6,550 | 6,580 | 6,350 | 6,350 | 375,800 |
| 2017/08/16 | 6,770 | 6,780 | 6,610 | 6,610 | 236,200 |
| 2017/08/15 | 6,790 | 6,800 | 6,690 | 6,770 | 202,400 |
| 2017/08/14 | 6,860 | 6,950 | 6,660 | 6,750 | 441,700 |
| 2017/08/10 | 6,430 | 6,800 | 6,420 | 6,800 | 877,100 |
| 2017/08/09 | 6,330 | 6,330 | 6,240 | 6,290 | 253,200 |
| 2017/08/08 | 6,360 | 6,420 | 6,290 | 6,300 | 173,600 |
| 2017/08/07 | 6,260 | 6,310 | 6,210 | 6,290 | 231,400 |
| 2017/08/04 | 6,390 | 6,390 | 6,310 | 6,320 | 213,300 |
| 2017/08/03 | 6,430 | 6,470 | 6,370 | 6,400 | 170,900 |
| 2017/08/02 | 6,370 | 6,460 | 6,340 | 6,440 | 168,000 |
| 2017/08/01 | 6,320 | 6,390 | 6,300 | 6,370 | 303,300 |
| 2017/07/31 | 6,380 | 6,410 | 6,300 | 6,320 | 266,800 |
| 2017/07/28 | 6,420 | 6,460 | 6,350 | 6,420 | 212,300 |
| 2017/07/27 | 6,350 | 6,530 | 6,350 | 6,440 | 336,900 |
| 2017/07/26 | 6,580 | 6,580 | 6,310 | 6,350 | 445,200 |
| 2017/07/25 | 6,690 | 6,690 | 6,510 | 6,510 | 316,100 |
| 2017/07/24 | 6,670 | 6,710 | 6,620 | 6,690 | 179,000 |
| 2017/07/21 | 6,660 | 6,790 | 6,640 | 6,690 | 329,100 |
| 2017/07/20 | 6,710 | 6,780 | 6,660 | 6,690 | 343,500 |
| 2017/07/19 | 6,500 | 6,670 | 6,490 | 6,670 | 375,900 |
| 2017/07/18 | 6,530 | 6,540 | 6,460 | 6,490 | 199,200 |
| 2017/07/14 | 6,450 | 6,500 | 6,400 | 6,490 | 225,500 |
| 2017/07/13 | 6,460 | 6,540 | 6,440 | 6,450 | 241,300 |
| 2017/07/12 | 6,530 | 6,550 | 6,430 | 6,450 | 439,100 |
| 2017/07/11 | 6,430 | 6,530 | 6,390 | 6,510 | 383,900 |
| 2017/07/10 | 6,330 | 6,430 | 6,300 | 6,380 | 343,200 |
| 2017/07/07 | 6,250 | 6,340 | 6,240 | 6,290 | 295,200 |
| 2017/07/06 | 6,360 | 6,470 | 6,290 | 6,310 | 401,500 |
| 2017/07/05 | 6,160 | 6,300 | 6,120 | 6,300 | 394,000 |
| 2017/07/04 | 6,290 | 6,290 | 6,210 | 6,240 | 356,100 |
| 2017/07/03 | 6,300 | 6,360 | 6,220 | 6,250 | 704,400 |
| 2017/06/30 | 6,490 | 6,500 | 6,370 | 6,380 | 330,200 |
| 2017/06/29 | 6,440 | 6,530 | 6,380 | 6,520 | 375,000 |
| 2017/06/28 | 6,540 | 6,550 | 6,420 | 6,460 | 620,500 |
| 2017/06/27 | 6,680 | 6,690 | 6,480 | 6,570 | 565,600 |
| 2017/06/26 | 6,670 | 6,750 | 6,670 | 6,710 | 244,100 |
| 2017/06/23 | 6,710 | 6,720 | 6,620 | 6,660 | 329,100 |
| 2017/06/22 | 6,820 | 6,880 | 6,730 | 6,740 | 464,900 |
| 2017/06/21 | 6,870 | 6,900 | 6,800 | 6,850 | 426,300 |
| 2017/06/20 | 6,940 | 6,940 | 6,810 | 6,880 | 668,800 |
| 2017/06/19 | 6,900 | 6,960 | 6,780 | 6,950 | 852,600 |
| 2017/06/16 | 7,170 | 7,220 | 6,980 | 7,020 | 655,600 |
| 2017/06/15 | 7,170 | 7,260 | 7,080 | 7,200 | 495,800 |
| 2017/06/14 | 7,230 | 7,240 | 7,140 | 7,200 | 433,300 |
| 2017/06/13 | 7,200 | 7,270 | 7,200 | 7,230 | 339,300 |
| 2017/06/12 | 7,170 | 7,250 | 7,100 | 7,220 | 368,600 |
| 2017/06/09 | 7,150 | 7,170 | 7,130 | 7,160 | 400,800 |
| 2017/06/08 | 7,040 | 7,170 | 7,030 | 7,140 | 447,900 |
| 2017/06/07 | 6,960 | 7,170 | 6,950 | 7,150 | 751,000 |
| 2017/06/06 | 6,880 | 6,930 | 6,830 | 6,870 | 461,800 |
| 2017/06/05 | 6,560 | 6,850 | 6,540 | 6,830 | 506,800 |
| 2017/06/02 | 6,730 | 6,740 | 6,610 | 6,610 | 449,700 |
| 2017/06/01 | 6,580 | 6,730 | 6,560 | 6,730 | 269,500 |
| 2017/05/31 | 6,480 | 6,610 | 6,450 | 6,600 | 400,800 |
| 2017/05/30 | 6,560 | 6,570 | 6,480 | 6,510 | 229,600 |
| 2017/05/29 | 6,450 | 6,550 | 6,420 | 6,530 | 296,700 |
| 2017/05/26 | 6,450 | 6,490 | 6,400 | 6,450 | 273,900 |
| 2017/05/25 | 6,430 | 6,490 | 6,400 | 6,450 | 254,700 |
| 2017/05/24 | 6,390 | 6,400 | 6,340 | 6,400 | 210,700 |
| 2017/05/23 | 6,300 | 6,430 | 6,300 | 6,340 | 352,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,210 | 6,270 | 215,000 |
| 2017/05/19 | 6,280 | 6,320 | 6,130 | 6,200 | 429,500 |
| 2017/05/18 | 6,280 | 6,370 | 6,270 | 6,300 | 318,500 |
| 2017/05/17 | 6,300 | 6,420 | 6,250 | 6,290 | 703,200 |
| 2017/05/16 | 6,090 | 6,150 | 6,080 | 6,120 | 381,800 |
| 2017/05/15 | 5,870 | 6,070 | 5,830 | 6,050 | 494,300 |
| 2017/05/12 | 5,990 | 5,990 | 5,780 | 5,880 | 485,600 |
| 2017/05/11 | 5,900 | 6,000 | 5,900 | 5,960 | 462,500 |
| 2017/05/10 | 5,840 | 5,880 | 5,790 | 5,880 | 446,400 |
| 2017/05/09 | 5,800 | 5,850 | 5,770 | 5,810 | 400,600 |
| 2017/05/08 | 5,560 | 5,770 | 5,560 | 5,750 | 647,500 |
| 2017/05/02 | 5,320 | 5,420 | 5,300 | 5,400 | 459,400 |
| 2017/05/01 | 5,290 | 5,370 | 5,260 | 5,280 | 350,800 |
| 2017/04/28 | 5,280 | 5,290 | 5,220 | 5,270 | 252,700 |
| 2017/04/27 | 5,160 | 5,270 | 5,160 | 5,260 | 235,100 |
| 2017/04/26 | 5,250 | 5,270 | 5,160 | 5,210 | 289,500 |
| 2017/04/25 | 5,230 | 5,270 | 5,200 | 5,260 | 221,600 |
| 2017/04/24 | 5,220 | 5,230 | 5,170 | 5,230 | 302,000 |
| 2017/04/21 | 5,120 | 5,200 | 5,110 | 5,200 | 406,900 |
| 2017/04/20 | 5,310 | 5,320 | 5,140 | 5,170 | 467,500 |
| 2017/04/19 | 5,200 | 5,350 | 5,200 | 5,300 | 551,800 |
| 2017/04/18 | 5,360 | 5,370 | 5,160 | 5,220 | 539,600 |
| 2017/04/17 | 5,180 | 5,350 | 5,180 | 5,340 | 343,400 |
| 2017/04/14 | 5,270 | 5,290 | 5,140 | 5,180 | 378,800 |
| 2017/04/13 | 5,180 | 5,320 | 5,170 | 5,310 | 377,300 |
| 2017/04/12 | 5,120 | 5,240 | 5,110 | 5,210 | 285,000 |
| 2017/04/11 | 5,190 | 5,240 | 5,120 | 5,170 | 289,300 |
| 2017/04/10 | 5,280 | 5,340 | 5,170 | 5,190 | 388,800 |
| 2017/04/07 | 5,160 | 5,230 | 5,110 | 5,210 | 371,600 |
| 2017/04/06 | 5,230 | 5,230 | 5,100 | 5,130 | 407,000 |
| 2017/04/05 | 5,190 | 5,290 | 5,160 | 5,210 | 510,200 |
| 2017/04/04 | 5,200 | 5,240 | 5,130 | 5,170 | 615,700 |
| 2017/04/03 | 5,010 | 5,180 | 4,950 | 5,160 | 908,600 |
| 2017/03/31 | 4,900 | 5,060 | 4,880 | 4,940 | 2,111,200 |
| 2017/03/30 | 5,350 | 5,440 | 5,270 | 5,300 | 493,400 |
| 2017/03/29 | 5,280 | 5,360 | 5,280 | 5,350 | 283,800 |
| 2017/03/28 | 5,230 | 5,290 | 5,200 | 5,280 | 177,200 |
| 2017/03/27 | 5,250 | 5,300 | 5,190 | 5,250 | 220,000 |
| 2017/03/24 | 5,300 | 5,320 | 5,260 | 5,290 | 290,200 |
| 2017/03/23 | 5,300 | 5,340 | 5,220 | 5,290 | 327,300 |
| 2017/03/22 | 5,360 | 5,420 | 5,320 | 5,340 | 586,400 |
| 2017/03/21 | 5,240 | 5,370 | 5,240 | 5,370 | 577,200 |
| 2017/03/17 | 5,190 | 5,270 | 5,180 | 5,200 | 713,400 |
| 2017/03/16 | 5,190 | 5,250 | 5,130 | 5,230 | 350,100 |
| 2017/03/15 | 5,270 | 5,290 | 5,230 | 5,240 | 211,000 |
| 2017/03/14 | 5,210 | 5,260 | 5,160 | 5,260 | 197,200 |
| 2017/03/13 | 5,210 | 5,270 | 5,180 | 5,190 | 202,900 |
| 2017/03/10 | 5,200 | 5,240 | 5,160 | 5,200 | 224,900 |
| 2017/03/09 | 5,170 | 5,180 | 5,110 | 5,160 | 221,800 |
| 2017/03/08 | 5,170 | 5,210 | 5,110 | 5,130 | 358,200 |
| 2017/03/07 | 5,180 | 5,230 | 5,160 | 5,180 | 230,200 |
| 2017/03/06 | 5,160 | 5,250 | 5,140 | 5,180 | 419,100 |
| 2017/03/03 | 5,180 | 5,290 | 5,170 | 5,210 | 658,400 |
| 2017/03/02 | 5,140 | 5,220 | 5,110 | 5,160 | 717,800 |
| 2017/03/01 | 5,070 | 5,110 | 5,020 | 5,100 | 393,400 |
| 2017/02/28 | 5,100 | 5,110 | 5,000 | 5,060 | 537,300 |
| 2017/02/27 | 4,900 | 5,140 | 4,895 | 5,120 | 1,291,600 |
| 2017/02/24 | 4,915 | 5,150 | 4,800 | 4,880 | 2,535,600 |
| 2017/02/23 | 4,715 | 4,735 | 4,700 | 4,720 | 402,600 |
| 2017/02/22 | 4,710 | 4,725 | 4,685 | 4,705 | 185,900 |
| 2017/02/21 | 4,700 | 4,715 | 4,680 | 4,705 | 159,100 |
| 2017/02/20 | 4,720 | 4,725 | 4,670 | 4,710 | 135,800 |
| 2017/02/17 | 4,710 | 4,710 | 4,635 | 4,705 | 237,000 |
| 2017/02/16 | 4,680 | 4,715 | 4,630 | 4,710 | 395,000 |
| 2017/02/15 | 4,735 | 4,745 | 4,605 | 4,625 | 530,000 |
| 2017/02/14 | 4,765 | 4,775 | 4,685 | 4,690 | 345,200 |
| 2017/02/13 | 4,770 | 4,780 | 4,705 | 4,765 | 344,800 |
| 2017/02/10 | 4,930 | 4,945 | 4,740 | 4,755 | 855,000 |
| 2017/02/09 | 4,670 | 4,980 | 4,670 | 4,955 | 838,200 |
| 2017/02/08 | 4,880 | 4,910 | 4,760 | 4,810 | 319,100 |
| 2017/02/07 | 4,780 | 4,860 | 4,750 | 4,840 | 260,100 |
| 2017/02/06 | 4,930 | 4,935 | 4,800 | 4,815 | 443,300 |
| 2017/02/03 | 4,920 | 4,970 | 4,900 | 4,955 | 294,000 |
| 2017/02/02 | 4,960 | 4,990 | 4,915 | 4,925 | 236,600 |
| 2017/02/01 | 4,890 | 4,990 | 4,875 | 4,985 | 499,500 |
| 2017/01/31 | 4,850 | 4,915 | 4,840 | 4,880 | 412,600 |
| 2017/01/30 | 4,815 | 4,890 | 4,780 | 4,880 | 421,400 |
| 2017/01/27 | 4,820 | 4,890 | 4,805 | 4,815 | 398,100 |
| 2017/01/26 | 4,680 | 4,820 | 4,680 | 4,820 | 530,700 |
| 2017/01/25 | 4,720 | 4,735 | 4,670 | 4,695 | 334,700 |
| 2017/01/24 | 4,650 | 4,725 | 4,635 | 4,675 | 342,700 |
| 2017/01/23 | 4,670 | 4,670 | 4,590 | 4,625 | 371,700 |
| 2017/01/20 | 4,640 | 4,705 | 4,610 | 4,640 | 419,200 |
| 2017/01/19 | 4,730 | 4,730 | 4,610 | 4,640 | 597,200 |
| 2017/01/18 | 4,735 | 4,815 | 4,705 | 4,735 | 722,700 |
| 2017/01/17 | 4,800 | 4,810 | 4,675 | 4,695 | 526,300 |
| 2017/01/16 | 4,830 | 4,880 | 4,805 | 4,840 | 598,700 |
| 2017/01/13 | 4,760 | 4,875 | 4,745 | 4,800 | 740,000 |
| 2017/01/12 | 4,755 | 4,765 | 4,635 | 4,705 | 742,300 |
| 2017/01/11 | 4,900 | 4,905 | 4,735 | 4,745 | 726,200 |
| 2017/01/10 | 4,900 | 5,020 | 4,885 | 4,905 | 723,000 |
| 2017/01/06 | 4,785 | 4,865 | 4,780 | 4,850 | 490,700 |
| 2017/01/05 | 4,835 | 4,835 | 4,780 | 4,800 | 628,800 |
| 2017/01/04 | 4,870 | 4,870 | 4,810 | 4,855 | 373,700 |