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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,840 | 2,842 | 2,800 | 2,830 | 273,000 |
| 2024/07/25 | 2,800 | 2,839 | 2,783 | 2,814 | 315,700 |
| 2024/07/24 | 2,850 | 2,864 | 2,799 | 2,804 | 498,100 |
| 2024/07/23 | 2,812 | 2,870 | 2,807 | 2,862 | 823,100 |
| 2024/07/22 | 2,758 | 2,818 | 2,746 | 2,813 | 646,100 |
| 2024/07/19 | 2,750 | 2,757 | 2,716 | 2,740 | 253,000 |
| 2024/07/18 | 2,702 | 2,763 | 2,696 | 2,738 | 535,800 |
| 2024/07/17 | 2,674 | 2,709 | 2,647 | 2,702 | 506,100 |
| 2024/07/16 | 2,648 | 2,668 | 2,628 | 2,657 | 417,600 |
| 2024/07/12 | 2,612 | 2,656 | 2,608 | 2,651 | 380,700 |
| 2024/07/11 | 2,614 | 2,639 | 2,598 | 2,619 | 387,200 |
| 2024/07/10 | 2,520 | 2,568 | 2,512 | 2,566 | 376,800 |
| 2024/07/09 | 2,490 | 2,515 | 2,488 | 2,510 | 212,700 |
| 2024/07/08 | 2,510 | 2,518 | 2,490 | 2,496 | 253,400 |
| 2024/07/05 | 2,534 | 2,541 | 2,513 | 2,513 | 170,200 |
| 2024/07/04 | 2,541 | 2,546 | 2,514 | 2,529 | 451,800 |
| 2024/07/03 | 2,520 | 2,527 | 2,491 | 2,516 | 236,000 |
| 2024/07/02 | 2,486 | 2,521 | 2,478 | 2,510 | 289,900 |
| 2024/07/01 | 2,516 | 2,532 | 2,460 | 2,481 | 661,400 |
| 2024/06/28 | 2,501 | 2,511 | 2,474 | 2,489 | 270,500 |
| 2024/06/27 | 2,510 | 2,512 | 2,496 | 2,511 | 173,300 |
| 2024/06/26 | 2,513 | 2,530 | 2,502 | 2,526 | 155,800 |
| 2024/06/25 | 2,493 | 2,530 | 2,480 | 2,523 | 385,700 |
| 2024/06/24 | 2,480 | 2,485 | 2,453 | 2,474 | 444,800 |
| 2024/06/21 | 2,465 | 2,486 | 2,464 | 2,468 | 327,200 |
| 2024/06/20 | 2,466 | 2,482 | 2,446 | 2,463 | 288,600 |
| 2024/06/19 | 2,485 | 2,492 | 2,466 | 2,488 | 278,900 |
| 2024/06/18 | 2,502 | 2,513 | 2,486 | 2,498 | 319,700 |
| 2024/06/17 | 2,517 | 2,517 | 2,486 | 2,498 | 187,000 |
| 2024/06/14 | 2,486 | 2,521 | 2,452 | 2,516 | 494,700 |
| 2024/06/13 | 2,500 | 2,507 | 2,477 | 2,480 | 287,700 |
| 2024/06/12 | 2,564 | 2,570 | 2,516 | 2,522 | 260,700 |
| 2024/06/11 | 2,556 | 2,604 | 2,556 | 2,562 | 354,500 |
| 2024/06/10 | 2,547 | 2,554 | 2,526 | 2,554 | 153,100 |
| 2024/06/07 | 2,550 | 2,559 | 2,522 | 2,527 | 205,100 |
| 2024/06/06 | 2,533 | 2,550 | 2,526 | 2,542 | 288,900 |
| 2024/06/05 | 2,535 | 2,553 | 2,522 | 2,526 | 190,900 |
| 2024/06/04 | 2,530 | 2,540 | 2,505 | 2,529 | 191,800 |
| 2024/06/03 | 2,520 | 2,551 | 2,513 | 2,533 | 238,000 |
| 2024/05/31 | 2,459 | 2,517 | 2,459 | 2,509 | 390,800 |
| 2024/05/30 | 2,430 | 2,459 | 2,422 | 2,459 | 242,500 |
| 2024/05/29 | 2,462 | 2,477 | 2,442 | 2,444 | 252,100 |
| 2024/05/28 | 2,509 | 2,509 | 2,455 | 2,464 | 328,000 |
| 2024/05/27 | 2,493 | 2,511 | 2,479 | 2,508 | 248,000 |
| 2024/05/24 | 2,466 | 2,476 | 2,448 | 2,474 | 469,200 |
| 2024/05/23 | 2,485 | 2,496 | 2,452 | 2,472 | 414,900 |
| 2024/05/22 | 2,516 | 2,522 | 2,471 | 2,475 | 386,100 |
| 2024/05/21 | 2,477 | 2,507 | 2,475 | 2,495 | 360,200 |
| 2024/05/20 | 2,486 | 2,494 | 2,470 | 2,477 | 319,900 |
| 2024/05/17 | 2,500 | 2,524 | 2,487 | 2,496 | 299,900 |
| 2024/05/16 | 2,525 | 2,546 | 2,484 | 2,513 | 542,200 |
| 2024/05/15 | 2,607 | 2,610 | 2,510 | 2,510 | 698,800 |
| 2024/05/14 | 2,543 | 2,610 | 2,538 | 2,609 | 685,100 |
| 2024/05/13 | 2,471 | 2,531 | 2,433 | 2,520 | 1,326,400 |
| 2024/05/10 | 2,580 | 2,642 | 2,566 | 2,642 | 796,100 |
| 2024/05/09 | 2,541 | 2,570 | 2,531 | 2,562 | 293,700 |
| 2024/05/08 | 2,545 | 2,560 | 2,534 | 2,538 | 308,200 |
| 2024/05/07 | 2,520 | 2,543 | 2,501 | 2,535 | 328,900 |
| 2024/05/02 | 2,549 | 2,556 | 2,534 | 2,544 | 186,300 |
| 2024/05/01 | 2,543 | 2,558 | 2,532 | 2,545 | 273,000 |
| 2024/04/30 | 2,541 | 2,560 | 2,522 | 2,548 | 265,900 |
| 2024/04/26 | 2,506 | 2,537 | 2,490 | 2,536 | 449,600 |
| 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 |