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 |
|---|---|---|---|---|---|
| 1984/12/28 | 400 | 409 | 400 | 400 | 252,000 |
| 1984/12/27 | 395 | 400 | 395 | 399 | 347,000 |
| 1984/12/26 | 405 | 409 | 385 | 397 | 571,000 |
| 1984/12/25 | 381 | 400 | 381 | 400 | 613,000 |
| 1984/12/24 | 400 | 401 | 380 | 382 | 1,450,000 |
| 1984/12/22 | 408 | 408 | 401 | 401 | 2,451,000 |
| 1984/12/21 | 420 | 422 | 402 | 408 | 987,000 |
| 1984/12/20 | 435 | 435 | 423 | 423 | 596,000 |
| 1984/12/19 | 431 | 435 | 429 | 430 | 543,000 |
| 1984/12/18 | 431 | 440 | 430 | 431 | 458,000 |
| 1984/12/17 | 443 | 443 | 433 | 435 | 439,000 |
| 1984/12/15 | 445 | 450 | 441 | 444 | 227,000 |
| 1984/12/14 | 451 | 451 | 446 | 446 | 361,000 |
| 1984/12/13 | 451 | 454 | 450 | 451 | 180,000 |
| 1984/12/12 | 451 | 457 | 450 | 450 | 467,000 |
| 1984/12/11 | 450 | 458 | 450 | 450 | 336,000 |
| 1984/12/10 | 459 | 460 | 450 | 450 | 243,000 |
| 1984/12/07 | 455 | 480 | 452 | 469 | 517,000 |
| 1984/12/06 | 450 | 458 | 450 | 455 | 734,000 |
| 1984/12/05 | 451 | 459 | 451 | 452 | 321,000 |
| 1984/12/04 | 453 | 460 | 451 | 451 | 397,000 |
| 1984/12/03 | 455 | 461 | 450 | 452 | 391,000 |
| 1984/12/01 | 465 | 465 | 455 | 455 | 230,000 |
| 1984/11/30 | 460 | 470 | 455 | 465 | 357,000 |
| 1984/11/29 | 457 | 457 | 450 | 450 | 422,000 |
| 1984/11/28 | 450 | 458 | 449 | 456 | 915,000 |
| 1984/11/27 | 454 | 455 | 451 | 454 | 227,000 |
| 1984/11/26 | 468 | 468 | 450 | 450 | 836,000 |
| 1984/11/24 | 470 | 474 | 462 | 463 | 121,000 |
| 1984/11/22 | 464 | 474 | 456 | 456 | 251,000 |
| 1984/11/21 | 474 | 476 | 466 | 469 | 251,000 |
| 1984/11/20 | 480 | 484 | 465 | 474 | 452,000 |
| 1984/11/19 | 452 | 482 | 452 | 475 | 1,274,000 |
| 1984/11/17 | 460 | 460 | 452 | 452 | 192,000 |
| 1984/11/16 | 467 | 467 | 454 | 455 | 352,000 |
| 1984/11/15 | 455 | 460 | 452 | 457 | 794,000 |
| 1984/11/14 | 447 | 485 | 445 | 485 | 975,000 |
| 1984/11/13 | 443 | 450 | 442 | 442 | 447,000 |
| 1984/11/12 | 450 | 450 | 443 | 443 | 356,000 |
| 1984/11/09 | 441 | 450 | 441 | 450 | 644,000 |
| 1984/11/08 | 450 | 450 | 440 | 442 | 1,088,000 |
| 1984/11/07 | 466 | 467 | 455 | 455 | 346,000 |
| 1984/11/06 | 465 | 469 | 460 | 464 | 406,000 |
| 1984/11/05 | 463 | 469 | 463 | 466 | 249,000 |
| 1984/11/02 | 453 | 465 | 453 | 463 | 467,000 |
| 1984/11/01 | 451 | 460 | 451 | 453 | 502,000 |
| 1984/10/31 | 444 | 460 | 440 | 460 | 1,179,000 |
| 1984/10/30 | 460 | 461 | 437 | 444 | 2,617,000 |
| 1984/10/29 | 466 | 470 | 466 | 466 | 541,000 |
| 1984/10/27 | 467 | 475 | 466 | 467 | 202,000 |
| 1984/10/26 | 471 | 475 | 466 | 466 | 559,000 |
| 1984/10/25 | 478 | 480 | 470 | 475 | 397,000 |
| 1984/10/24 | 479 | 480 | 471 | 480 | 726,000 |
| 1984/10/23 | 470 | 480 | 466 | 469 | 586,000 |
| 1984/10/22 | 469 | 480 | 466 | 470 | 314,000 |
| 1984/10/20 | 472 | 474 | 466 | 470 | 356,000 |
| 1984/10/19 | 466 | 475 | 465 | 465 | 791,000 |
| 1984/10/18 | 472 | 472 | 465 | 466 | 1,070,000 |
| 1984/10/17 | 480 | 480 | 470 | 472 | 891,000 |
| 1984/10/16 | 481 | 488 | 480 | 484 | 726,000 |
| 1984/10/15 | 482 | 489 | 480 | 483 | 882,000 |
| 1984/10/12 | 480 | 489 | 477 | 489 | 675,000 |
| 1984/10/11 | 474 | 485 | 470 | 479 | 1,213,000 |
| 1984/10/09 | 460 | 490 | 456 | 489 | 3,228,000 |
| 1984/10/08 | 519 | 529 | 465 | 466 | 3,653,999 |
| 1984/10/06 | 520 | 520 | 515 | 520 | 258,000 |
| 1984/10/05 | 515 | 520 | 502 | 520 | 1,006,000 |
| 1984/10/04 | 509 | 525 | 503 | 510 | 1,370,000 |
| 1984/10/03 | 485 | 510 | 482 | 509 | 1,031,000 |
| 1984/10/02 | 480 | 489 | 475 | 480 | 1,045,000 |
| 1984/10/01 | 495 | 495 | 481 | 481 | 764,000 |
| 1984/09/29 | 490 | 495 | 480 | 485 | 360,000 |
| 1984/09/28 | 471 | 485 | 469 | 485 | 394,000 |
| 1984/09/27 | 474 | 480 | 468 | 471 | 342,000 |
| 1984/09/26 | 472 | 480 | 465 | 476 | 1,289,000 |
| 1984/09/26 | 1 -> 1.05 分割 | ||||
| 1984/09/25 | 520 | 520 | 505 | 509 | 1,693,000 |
| 1984/09/22 | 510 | 510 | 501 | 510 | 761,000 |
| 1984/09/21 | 500 | 503 | 483 | 500 | 1,831,000 |
| 1984/09/20 | 523 | 525 | 500 | 505 | 1,345,000 |
| 1984/09/19 | 532 | 533 | 521 | 521 | 685,000 |
| 1984/09/18 | 533 | 534 | 525 | 531 | 402,000 |
| 1984/09/17 | 520 | 532 | 520 | 525 | 511,000 |
| 1984/09/14 | 531 | 533 | 520 | 521 | 1,176,000 |
| 1984/09/13 | 543 | 545 | 532 | 533 | 809,000 |
| 1984/09/12 | 547 | 557 | 540 | 540 | 456,000 |
| 1984/09/11 | 555 | 560 | 545 | 560 | 820,000 |
| 1984/09/10 | 560 | 588 | 555 | 555 | 4,876,999 |
| 1984/09/07 | 550 | 571 | 542 | 559 | 2,181,000 |
| 1984/09/06 | 545 | 559 | 541 | 556 | 1,307,000 |
| 1984/09/05 | 544 | 569 | 530 | 560 | 2,028,000 |
| 1984/09/04 | 550 | 555 | 540 | 542 | 1,072,000 |
| 1984/09/03 | 562 | 571 | 550 | 550 | 624,000 |
| 1984/09/01 | 580 | 589 | 560 | 560 | 674,000 |
| 1984/08/31 | 570 | 609 | 560 | 571 | 4,496,999 |
| 1984/08/30 | 574 | 583 | 560 | 560 | 1,728,000 |
| 1984/08/29 | 607 | 615 | 578 | 602 | 7,952,998 |
| 1984/08/28 | 590 | 622 | 590 | 613 | 3,693,999 |
| 1984/08/27 | 600 | 608 | 590 | 600 | 1,467,000 |
| 1984/08/25 | 600 | 610 | 587 | 610 | 2,263,000 |
| 1984/08/24 | 600 | 615 | 575 | 610 | 7,318,999 |
| 1984/08/23 | 640 | 640 | 610 | 610 | 19,842,996 |
| 1984/08/22 | 548 | 555 | 545 | 549 | 2,129,000 |
| 1984/08/21 | 530 | 563 | 530 | 558 | 2,343,000 |
| 1984/08/20 | 555 | 555 | 535 | 536 | 1,142,000 |
| 1984/08/18 | 515 | 539 | 515 | 535 | 1,082,000 |
| 1984/08/17 | 526 | 530 | 515 | 518 | 1,524,000 |
| 1984/08/16 | 539 | 539 | 522 | 533 | 1,572,000 |
| 1984/08/15 | 541 | 554 | 539 | 539 | 2,172,000 |
| 1984/08/14 | 551 | 554 | 536 | 539 | 1,534,000 |
| 1984/08/13 | 572 | 580 | 555 | 555 | 2,971,999 |
| 1984/08/10 | 560 | 574 | 558 | 570 | 6,764,999 |
| 1984/08/09 | 530 | 559 | 528 | 547 | 7,084,999 |
| 1984/08/08 | 539 | 539 | 520 | 520 | 2,341,000 |
| 1984/08/07 | 520 | 540 | 517 | 540 | 3,503,999 |
| 1984/08/06 | 545 | 555 | 530 | 530 | 2,456,000 |
| 1984/08/04 | 545 | 545 | 510 | 535 | 4,686,999 |
| 1984/08/03 | 550 | 579 | 550 | 555 | 7,553,998 |
| 1984/08/02 | 610 | 625 | 584 | 592 | 6,927,999 |
| 1984/08/01 | 661 | 663 | 611 | 620 | 14,071,997 |
| 1984/07/31 | 646 | 663 | 635 | 654 | 16,848,997 |
| 1984/07/30 | 610 | 670 | 605 | 648 | 41,779,992 |
| 1984/07/28 | 580 | 590 | 566 | 578 | 25,575,995 |
| 1984/07/27 | 532 | 560 | 525 | 560 | 18,151,996 |
| 1984/07/26 | 496 | 535 | 496 | 522 | 21,017,996 |
| 1984/07/25 | 476 | 495 | 471 | 491 | 14,542,997 |
| 1984/07/24 | 435 | 474 | 430 | 473 | 8,290,998 |
| 1984/07/23 | 465 | 467 | 441 | 441 | 6,674,999 |
| 1984/07/21 | 445 | 466 | 441 | 460 | 6,307,999 |
| 1984/07/20 | 448 | 452 | 436 | 449 | 5,914,999 |
| 1984/07/19 | 440 | 464 | 438 | 452 | 12,317,998 |
| 1984/07/18 | 439 | 448 | 435 | 442 | 7,473,999 |
| 1984/07/17 | 445 | 447 | 428 | 428 | 9,040,998 |
| 1984/07/16 | 412 | 440 | 407 | 440 | 9,167,998 |
| 1984/07/13 | 416 | 416 | 403 | 412 | 5,191,999 |
| 1984/07/12 | 416 | 429 | 412 | 416 | 11,158,998 |
| 1984/07/11 | 400 | 435 | 400 | 421 | 17,780,996 |
| 1984/07/10 | 384 | 395 | 384 | 394 | 7,558,998 |
| 1984/07/09 | 370 | 385 | 370 | 379 | 4,682,999 |
| 1984/07/07 | 373 | 374 | 361 | 370 | 2,108,000 |
| 1984/07/06 | 375 | 377 | 370 | 370 | 7,028,999 |
| 1984/07/05 | 355 | 374 | 354 | 370 | 11,397,998 |
| 1984/07/04 | 349 | 353 | 345 | 353 | 6,033,999 |
| 1984/07/03 | 344 | 353 | 338 | 350 | 7,406,999 |
| 1984/07/02 | 340 | 348 | 338 | 340 | 6,860,999 |
| 1984/06/30 | 337 | 340 | 333 | 335 | 2,877,999 |
| 1984/06/29 | 330 | 343 | 326 | 335 | 8,239,998 |
| 1984/06/28 | 319 | 335 | 316 | 327 | 4,222,999 |
| 1984/06/27 | 307 | 315 | 306 | 315 | 508,000 |
| 1984/06/26 | 307 | 310 | 305 | 310 | 180,000 |
| 1984/06/25 | 309 | 309 | 303 | 305 | 248,000 |
| 1984/06/23 | 310 | 310 | 307 | 309 | 166,000 |
| 1984/06/22 | 307 | 315 | 306 | 306 | 414,000 |
| 1984/06/21 | 320 | 320 | 309 | 312 | 667,000 |
| 1984/06/20 | 321 | 323 | 315 | 315 | 2,180,000 |
| 1984/06/19 | 310 | 314 | 306 | 311 | 622,000 |
| 1984/06/18 | 305 | 305 | 298 | 300 | 236,000 |
| 1984/06/16 | 301 | 304 | 300 | 300 | 74,000 |
| 1984/06/15 | 292 | 300 | 292 | 298 | 153,000 |
| 1984/06/14 | 309 | 309 | 295 | 295 | 162,000 |
| 1984/06/13 | 310 | 314 | 297 | 307 | 265,000 |
| 1984/06/12 | 310 | 312 | 306 | 312 | 464,000 |
| 1984/06/11 | 316 | 316 | 310 | 310 | 253,000 |
| 1984/06/08 | 315 | 318 | 311 | 316 | 1,132,000 |
| 1984/06/07 | 315 | 319 | 309 | 310 | 1,651,000 |
| 1984/06/06 | 299 | 315 | 299 | 315 | 1,958,000 |
| 1984/06/05 | 298 | 304 | 296 | 296 | 1,306,000 |
| 1984/06/04 | 294 | 299 | 293 | 293 | 324,000 |
| 1984/06/02 | 295 | 295 | 292 | 292 | 158,000 |
| 1984/06/01 | 284 | 295 | 282 | 292 | 288,000 |
| 1984/05/31 | 291 | 294 | 281 | 289 | 180,000 |
| 1984/05/30 | 295 | 295 | 290 | 291 | 165,000 |
| 1984/05/29 | 282 | 290 | 282 | 285 | 194,000 |
| 1984/05/28 | 284 | 285 | 280 | 281 | 357,000 |
| 1984/05/26 | 285 | 288 | 281 | 282 | 123,000 |
| 1984/05/25 | 281 | 286 | 280 | 286 | 183,000 |
| 1984/05/24 | 280 | 285 | 278 | 282 | 157,000 |
| 1984/05/23 | 279 | 280 | 275 | 276 | 201,000 |
| 1984/05/22 | 281 | 284 | 277 | 278 | 252,000 |
| 1984/05/21 | 286 | 292 | 282 | 285 | 96,000 |
| 1984/05/19 | 282 | 282 | 281 | 281 | 77,000 |
| 1984/05/18 | 276 | 285 | 276 | 281 | 228,000 |
| 1984/05/17 | 296 | 297 | 280 | 281 | 369,000 |
| 1984/05/16 | 295 | 297 | 292 | 297 | 213,000 |
| 1984/05/15 | 295 | 296 | 293 | 295 | 162,000 |
| 1984/05/14 | 300 | 300 | 295 | 297 | 170,000 |
| 1984/05/11 | 305 | 305 | 301 | 301 | 313,000 |
| 1984/05/10 | 311 | 311 | 301 | 301 | 358,000 |
| 1984/05/09 | 304 | 315 | 304 | 309 | 399,000 |
| 1984/05/08 | 302 | 307 | 302 | 305 | 198,000 |
| 1984/05/07 | 308 | 308 | 302 | 302 | 293,000 |
| 1984/05/04 | 315 | 315 | 308 | 309 | 250,000 |
| 1984/05/02 | 308 | 313 | 307 | 310 | 481,000 |
| 1984/05/01 | 310 | 315 | 306 | 308 | 419,000 |
| 1984/04/28 | 308 | 308 | 299 | 306 | 323,000 |
| 1984/04/27 | 300 | 306 | 299 | 305 | 754,000 |
| 1984/04/26 | 293 | 297 | 291 | 295 | 1,203,000 |
| 1984/04/25 | 296 | 299 | 291 | 292 | 956,000 |
| 1984/04/24 | 302 | 302 | 298 | 298 | 513,000 |
| 1984/04/23 | 305 | 309 | 300 | 304 | 306,000 |
| 1984/04/21 | 311 | 311 | 305 | 305 | 395,000 |
| 1984/04/20 | 302 | 310 | 302 | 309 | 696,000 |
| 1984/04/19 | 313 | 315 | 306 | 307 | 730,000 |
| 1984/04/18 | 313 | 316 | 312 | 315 | 223,000 |
| 1984/04/17 | 316 | 319 | 312 | 312 | 385,000 |
| 1984/04/16 | 319 | 319 | 311 | 319 | 262,000 |
| 1984/04/13 | 324 | 324 | 315 | 320 | 762,000 |
| 1984/04/12 | 329 | 329 | 324 | 324 | 511,000 |
| 1984/04/11 | 331 | 335 | 325 | 325 | 1,219,000 |
| 1984/04/10 | 330 | 332 | 323 | 326 | 939,000 |
| 1984/04/09 | 333 | 335 | 330 | 335 | 1,083,000 |
| 1984/04/07 | 343 | 343 | 330 | 338 | 3,287,999 |
| 1984/04/06 | 327 | 348 | 326 | 343 | 11,272,998 |
| 1984/04/05 | 325 | 332 | 320 | 325 | 5,751,999 |
| 1984/04/04 | 304 | 330 | 301 | 325 | 6,186,999 |
| 1984/04/03 | 300 | 304 | 296 | 304 | 712,000 |
| 1984/04/02 | 289 | 300 | 289 | 291 | 506,000 |
| 1984/03/31 | 292 | 299 | 290 | 291 | 180,000 |
| 1984/03/30 | 290 | 297 | 290 | 292 | 202,000 |
| 1984/03/29 | 294 | 294 | 289 | 289 | 158,000 |
| 1984/03/28 | 287 | 290 | 287 | 289 | 154,000 |
| 1984/03/27 | 295 | 295 | 290 | 291 | 343,000 |
| 1984/03/26 | 303 | 303 | 295 | 299 | 127,000 |
| 1984/03/24 | 302 | 303 | 300 | 301 | 405,000 |
| 1984/03/23 | 305 | 305 | 301 | 301 | 217,000 |
| 1984/03/22 | 300 | 305 | 296 | 301 | 977,000 |
| 1984/03/21 | 295 | 300 | 291 | 291 | 285,000 |
| 1984/03/19 | 290 | 290 | 285 | 285 | 208,000 |
| 1984/03/17 | 288 | 289 | 285 | 289 | 141,000 |
| 1984/03/16 | 301 | 301 | 290 | 293 | 469,000 |
| 1984/03/15 | 288 | 302 | 285 | 301 | 1,036,000 |
| 1984/03/14 | 285 | 288 | 283 | 283 | 164,000 |
| 1984/03/13 | 289 | 289 | 283 | 286 | 133,000 |
| 1984/03/12 | 287 | 288 | 283 | 288 | 99,000 |
| 1984/03/09 | 283 | 288 | 282 | 284 | 117,000 |
| 1984/03/08 | 285 | 288 | 282 | 282 | 101,000 |
| 1984/03/07 | 294 | 294 | 285 | 285 | 239,000 |
| 1984/03/06 | 285 | 295 | 285 | 294 | 264,000 |
| 1984/03/05 | 282 | 289 | 282 | 287 | 148,000 |
| 1984/03/03 | 280 | 281 | 279 | 281 | 89,000 |
| 1984/03/02 | 278 | 282 | 278 | 280 | 121,000 |
| 1984/03/01 | 280 | 280 | 278 | 280 | 87,000 |
| 1984/02/29 | 282 | 282 | 280 | 280 | 103,000 |
| 1984/02/28 | 282 | 282 | 280 | 281 | 138,000 |
| 1984/02/27 | 282 | 282 | 280 | 281 | 112,000 |
| 1984/02/25 | 282 | 283 | 281 | 283 | 124,000 |
| 1984/02/24 | 281 | 282 | 280 | 281 | 109,000 |
| 1984/02/23 | 284 | 284 | 280 | 280 | 170,000 |
| 1984/02/22 | 284 | 284 | 282 | 283 | 169,000 |
| 1984/02/21 | 280 | 283 | 280 | 283 | 200,000 |
| 1984/02/20 | 281 | 282 | 280 | 281 | 70,000 |
| 1984/02/18 | 283 | 283 | 280 | 283 | 48,000 |
| 1984/02/17 | 282 | 282 | 280 | 281 | 158,000 |
| 1984/02/16 | 285 | 285 | 281 | 282 | 78,000 |
| 1984/02/15 | 289 | 289 | 283 | 283 | 195,000 |
| 1984/02/14 | 284 | 285 | 280 | 280 | 129,000 |
| 1984/02/13 | 283 | 285 | 282 | 284 | 106,000 |
| 1984/02/10 | 284 | 285 | 283 | 283 | 125,000 |
| 1984/02/09 | 287 | 287 | 283 | 284 | 211,000 |
| 1984/02/08 | 287 | 290 | 287 | 287 | 153,000 |
| 1984/02/07 | 285 | 290 | 283 | 290 | 398,000 |
| 1984/02/06 | 289 | 289 | 286 | 286 | 184,000 |
| 1984/02/04 | 288 | 290 | 285 | 290 | 176,000 |
| 1984/02/03 | 289 | 290 | 287 | 290 | 153,000 |
| 1984/02/02 | 290 | 290 | 286 | 290 | 330,000 |
| 1984/02/01 | 290 | 295 | 287 | 295 | 254,000 |
| 1984/01/31 | 292 | 295 | 288 | 293 | 284,000 |
| 1984/01/30 | 296 | 296 | 290 | 293 | 451,000 |
| 1984/01/28 | 290 | 291 | 286 | 286 | 265,000 |
| 1984/01/27 | 290 | 292 | 290 | 292 | 372,000 |
| 1984/01/26 | 295 | 295 | 291 | 291 | 186,000 |
| 1984/01/25 | 295 | 295 | 290 | 291 | 191,000 |
| 1984/01/24 | 295 | 298 | 291 | 291 | 246,000 |
| 1984/01/23 | 293 | 296 | 293 | 296 | 127,000 |
| 1984/01/21 | 295 | 299 | 292 | 295 | 159,000 |
| 1984/01/20 | 297 | 300 | 296 | 300 | 241,000 |
| 1984/01/19 | 293 | 297 | 293 | 296 | 175,000 |
| 1984/01/18 | 299 | 303 | 293 | 297 | 201,000 |
| 1984/01/17 | 307 | 307 | 299 | 303 | 187,000 |
| 1984/01/13 | 298 | 303 | 295 | 302 | 341,000 |
| 1984/01/12 | 292 | 299 | 292 | 298 | 296,000 |
| 1984/01/11 | 299 | 299 | 290 | 291 | 537,000 |
| 1984/01/10 | 297 | 300 | 295 | 295 | 307,000 |
| 1984/01/09 | 305 | 307 | 295 | 297 | 358,000 |
| 1984/01/07 | 313 | 313 | 304 | 304 | 585,000 |
| 1984/01/06 | 306 | 315 | 301 | 314 | 1,846,000 |
| 1984/01/05 | 304 | 308 | 300 | 301 | 1,311,000 |
| 1984/01/04 | 299 | 300 | 296 | 300 | 375,000 |