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 |
|---|---|---|---|---|---|
| 1985/12/28 | 400 | 403 | 396 | 396 | 323,000 |
| 1985/12/27 | 410 | 410 | 402 | 405 | 83,000 |
| 1985/12/26 | 411 | 419 | 405 | 405 | 192,000 |
| 1985/12/25 | 405 | 410 | 402 | 410 | 173,000 |
| 1985/12/24 | 402 | 402 | 400 | 402 | 166,000 |
| 1985/12/23 | 404 | 405 | 400 | 402 | 90,000 |
| 1985/12/21 | 407 | 409 | 404 | 405 | 149,000 |
| 1985/12/20 | 410 | 410 | 407 | 408 | 109,000 |
| 1985/12/19 | 409 | 410 | 408 | 410 | 182,000 |
| 1985/12/18 | 410 | 410 | 409 | 410 | 112,000 |
| 1985/12/17 | 412 | 417 | 409 | 409 | 118,000 |
| 1985/12/16 | 412 | 412 | 407 | 409 | 189,000 |
| 1985/12/13 | 412 | 412 | 410 | 411 | 217,000 |
| 1985/12/12 | 416 | 416 | 410 | 411 | 572,000 |
| 1985/12/11 | 413 | 414 | 412 | 413 | 106,000 |
| 1985/12/10 | 419 | 419 | 414 | 414 | 121,000 |
| 1985/12/09 | 416 | 416 | 413 | 414 | 20,000 |
| 1985/12/07 | 415 | 420 | 413 | 413 | 54,000 |
| 1985/12/06 | 415 | 420 | 413 | 415 | 68,000 |
| 1985/12/05 | 413 | 418 | 412 | 413 | 72,000 |
| 1985/12/04 | 414 | 414 | 412 | 412 | 187,000 |
| 1985/12/03 | 415 | 416 | 413 | 413 | 63,000 |
| 1985/12/02 | 413 | 415 | 413 | 415 | 64,000 |
| 1985/11/30 | 415 | 416 | 413 | 413 | 149,000 |
| 1985/11/29 | 415 | 419 | 415 | 415 | 150,000 |
| 1985/11/28 | 416 | 419 | 413 | 416 | 158,000 |
| 1985/11/27 | 422 | 425 | 416 | 416 | 301,000 |
| 1985/11/26 | 418 | 423 | 417 | 422 | 48,000 |
| 1985/11/25 | 420 | 420 | 417 | 417 | 98,000 |
| 1985/11/22 | 420 | 421 | 416 | 416 | 132,000 |
| 1985/11/21 | 425 | 425 | 420 | 423 | 256,000 |
| 1985/11/20 | 431 | 434 | 425 | 425 | 196,000 |
| 1985/11/19 | 431 | 431 | 430 | 430 | 132,000 |
| 1985/11/18 | 432 | 435 | 430 | 430 | 157,000 |
| 1985/11/16 | 433 | 435 | 430 | 430 | 96,000 |
| 1985/11/15 | 431 | 432 | 430 | 431 | 151,000 |
| 1985/11/14 | 431 | 432 | 430 | 431 | 80,000 |
| 1985/11/13 | 431 | 433 | 430 | 430 | 126,000 |
| 1985/11/12 | 432 | 435 | 431 | 431 | 70,000 |
| 1985/11/11 | 432 | 435 | 432 | 433 | 76,000 |
| 1985/11/08 | 433 | 434 | 431 | 432 | 132,000 |
| 1985/11/07 | 433 | 433 | 433 | 433 | 26,000 |
| 1985/11/06 | 434 | 434 | 433 | 434 | 25,000 |
| 1985/11/05 | 433 | 435 | 432 | 432 | 122,000 |
| 1985/11/02 | 437 | 437 | 434 | 434 | 121,000 |
| 1985/11/01 | 440 | 440 | 436 | 436 | 98,000 |
| 1985/10/31 | 440 | 446 | 440 | 440 | 73,000 |
| 1985/10/30 | 438 | 441 | 438 | 440 | 55,000 |
| 1985/10/29 | 441 | 449 | 440 | 440 | 192,000 |
| 1985/10/28 | 446 | 454 | 445 | 454 | 72,000 |
| 1985/10/26 | 446 | 450 | 446 | 446 | 45,000 |
| 1985/10/25 | 450 | 456 | 450 | 450 | 225,000 |
| 1985/10/24 | 447 | 449 | 440 | 446 | 36,000 |
| 1985/10/23 | 438 | 451 | 438 | 446 | 412,000 |
| 1985/10/22 | 436 | 441 | 435 | 438 | 120,000 |
| 1985/10/21 | 436 | 441 | 428 | 431 | 346,000 |
| 1985/10/19 | 440 | 445 | 440 | 440 | 82,000 |
| 1985/10/18 | 433 | 455 | 433 | 455 | 211,000 |
| 1985/10/17 | 437 | 437 | 433 | 433 | 126,000 |
| 1985/10/16 | 440 | 442 | 437 | 437 | 174,000 |
| 1985/10/15 | 442 | 445 | 440 | 440 | 168,000 |
| 1985/10/14 | 441 | 445 | 440 | 442 | 105,000 |
| 1985/10/11 | 444 | 445 | 440 | 441 | 154,000 |
| 1985/10/09 | 444 | 444 | 440 | 441 | 111,000 |
| 1985/10/08 | 443 | 448 | 443 | 443 | 113,000 |
| 1985/10/07 | 448 | 449 | 443 | 449 | 61,000 |
| 1985/10/05 | 435 | 443 | 435 | 443 | 115,000 |
| 1985/10/04 | 439 | 445 | 439 | 442 | 118,000 |
| 1985/10/03 | 439 | 444 | 436 | 444 | 192,000 |
| 1985/10/02 | 434 | 439 | 430 | 434 | 168,000 |
| 1985/10/01 | 440 | 440 | 430 | 439 | 296,000 |
| 1985/09/30 | 442 | 444 | 442 | 444 | 123,000 |
| 1985/09/28 | 440 | 444 | 440 | 441 | 52,000 |
| 1985/09/27 | 442 | 444 | 441 | 442 | 194,000 |
| 1985/09/26 | 443 | 445 | 443 | 444 | 155,000 |
| 1985/09/25 | 445 | 445 | 441 | 442 | 444,000 |
| 1985/09/24 | 455 | 459 | 450 | 450 | 205,000 |
| 1985/09/21 | 448 | 450 | 447 | 450 | 82,000 |
| 1985/09/20 | 450 | 458 | 449 | 450 | 226,000 |
| 1985/09/19 | 445 | 448 | 443 | 447 | 98,000 |
| 1985/09/18 | 450 | 450 | 442 | 444 | 210,000 |
| 1985/09/17 | 451 | 453 | 447 | 447 | 184,000 |
| 1985/09/13 | 454 | 460 | 453 | 455 | 200,000 |
| 1985/09/12 | 454 | 460 | 452 | 454 | 245,000 |
| 1985/09/11 | 464 | 472 | 454 | 454 | 274,000 |
| 1985/09/10 | 464 | 469 | 460 | 469 | 183,000 |
| 1985/09/09 | 485 | 485 | 464 | 469 | 685,000 |
| 1985/09/07 | 474 | 488 | 471 | 486 | 1,518,000 |
| 1985/09/06 | 469 | 480 | 469 | 470 | 1,786,000 |
| 1985/09/05 | 469 | 469 | 461 | 467 | 429,000 |
| 1985/09/04 | 460 | 468 | 450 | 466 | 382,000 |
| 1985/09/03 | 463 | 470 | 461 | 461 | 823,000 |
| 1985/09/02 | 461 | 465 | 460 | 463 | 502,000 |
| 1985/08/31 | 455 | 462 | 446 | 462 | 372,000 |
| 1985/08/30 | 463 | 464 | 455 | 456 | 647,000 |
| 1985/08/29 | 430 | 464 | 430 | 460 | 1,558,000 |
| 1985/08/28 | 430 | 435 | 429 | 430 | 746,000 |
| 1985/08/27 | 440 | 440 | 435 | 435 | 125,000 |
| 1985/08/26 | 433 | 440 | 431 | 439 | 126,000 |
| 1985/08/24 | 435 | 435 | 431 | 433 | 150,000 |
| 1985/08/23 | 433 | 439 | 430 | 433 | 419,000 |
| 1985/08/22 | 432 | 432 | 426 | 428 | 1,478,000 |
| 1985/08/21 | 439 | 439 | 430 | 431 | 232,000 |
| 1985/08/20 | 431 | 444 | 431 | 440 | 178,000 |
| 1985/08/19 | 450 | 450 | 440 | 440 | 163,000 |
| 1985/08/17 | 450 | 450 | 440 | 450 | 363,000 |
| 1985/08/16 | 429 | 435 | 426 | 427 | 175,000 |
| 1985/08/15 | 430 | 435 | 426 | 426 | 307,000 |
| 1985/08/14 | 431 | 437 | 430 | 430 | 168,000 |
| 1985/08/13 | 440 | 440 | 427 | 432 | 101,000 |
| 1985/08/12 | 430 | 445 | 428 | 442 | 353,000 |
| 1985/08/09 | 430 | 431 | 427 | 430 | 79,000 |
| 1985/08/08 | 430 | 431 | 427 | 431 | 89,000 |
| 1985/08/07 | 430 | 439 | 430 | 432 | 182,000 |
| 1985/08/06 | 436 | 436 | 430 | 435 | 49,000 |
| 1985/08/05 | 440 | 440 | 435 | 435 | 57,000 |
| 1985/08/03 | 437 | 444 | 435 | 440 | 121,000 |
| 1985/08/02 | 435 | 435 | 431 | 432 | 115,000 |
| 1985/08/01 | 434 | 436 | 432 | 435 | 286,000 |
| 1985/07/31 | 425 | 449 | 425 | 449 | 201,000 |
| 1985/07/30 | 425 | 425 | 418 | 420 | 297,000 |
| 1985/07/29 | 425 | 425 | 420 | 420 | 371,000 |
| 1985/07/27 | 430 | 432 | 420 | 423 | 313,000 |
| 1985/07/26 | 431 | 435 | 431 | 432 | 128,000 |
| 1985/07/25 | 449 | 449 | 430 | 435 | 275,000 |
| 1985/07/24 | 448 | 449 | 444 | 444 | 236,000 |
| 1985/07/23 | 446 | 454 | 445 | 448 | 290,000 |
| 1985/07/22 | 448 | 455 | 445 | 446 | 163,000 |
| 1985/07/20 | 446 | 454 | 445 | 454 | 276,000 |
| 1985/07/19 | 444 | 449 | 443 | 445 | 89,000 |
| 1985/07/18 | 445 | 449 | 440 | 449 | 107,000 |
| 1985/07/17 | 448 | 450 | 441 | 445 | 97,000 |
| 1985/07/16 | 426 | 449 | 426 | 449 | 179,000 |
| 1985/07/15 | 440 | 441 | 423 | 423 | 260,000 |
| 1985/07/12 | 445 | 447 | 437 | 440 | 316,000 |
| 1985/07/11 | 455 | 456 | 445 | 445 | 333,000 |
| 1985/07/10 | 455 | 460 | 452 | 452 | 154,000 |
| 1985/07/09 | 458 | 461 | 452 | 461 | 283,000 |
| 1985/07/08 | 458 | 460 | 455 | 455 | 168,000 |
| 1985/07/06 | 458 | 460 | 457 | 457 | 221,000 |
| 1985/07/05 | 464 | 464 | 458 | 458 | 413,000 |
| 1985/07/04 | 460 | 463 | 458 | 462 | 551,000 |
| 1985/07/03 | 470 | 472 | 460 | 460 | 1,214,000 |
| 1985/07/02 | 470 | 476 | 464 | 468 | 2,576,000 |
| 1985/07/01 | 464 | 470 | 456 | 465 | 1,704,000 |
| 1985/06/29 | 460 | 465 | 453 | 462 | 652,000 |
| 1985/06/28 | 460 | 474 | 458 | 463 | 3,517,999 |
| 1985/06/27 | 454 | 456 | 446 | 447 | 391,000 |
| 1985/06/26 | 441 | 458 | 441 | 454 | 847,000 |
| 1985/06/25 | 437 | 444 | 437 | 441 | 370,000 |
| 1985/06/24 | 440 | 440 | 437 | 438 | 156,000 |
| 1985/06/22 | 440 | 440 | 435 | 437 | 102,000 |
| 1985/06/21 | 441 | 445 | 437 | 438 | 119,000 |
| 1985/06/20 | 440 | 444 | 435 | 440 | 202,000 |
| 1985/06/19 | 437 | 440 | 435 | 437 | 185,000 |
| 1985/06/18 | 437 | 440 | 436 | 436 | 108,000 |
| 1985/06/17 | 445 | 447 | 435 | 435 | 117,000 |
| 1985/06/15 | 440 | 444 | 435 | 435 | 81,000 |
| 1985/06/14 | 444 | 448 | 436 | 448 | 168,000 |
| 1985/06/13 | 432 | 450 | 430 | 450 | 103,000 |
| 1985/06/12 | 430 | 440 | 430 | 435 | 84,000 |
| 1985/06/11 | 430 | 431 | 420 | 430 | 226,000 |
| 1985/06/10 | 439 | 440 | 426 | 426 | 105,000 |
| 1985/06/07 | 435 | 443 | 435 | 436 | 207,000 |
| 1985/06/06 | 448 | 455 | 440 | 440 | 316,000 |
| 1985/06/05 | 440 | 449 | 436 | 447 | 200,000 |
| 1985/06/04 | 440 | 443 | 438 | 443 | 220,000 |
| 1985/06/03 | 454 | 454 | 442 | 442 | 275,000 |
| 1985/06/01 | 460 | 460 | 451 | 451 | 468,000 |
| 1985/05/31 | 445 | 468 | 445 | 455 | 1,206,000 |
| 1985/05/30 | 430 | 448 | 428 | 447 | 924,000 |
| 1985/05/29 | 428 | 430 | 421 | 428 | 544,000 |
| 1985/05/28 | 430 | 434 | 422 | 425 | 340,000 |
| 1985/05/27 | 430 | 430 | 425 | 427 | 85,000 |
| 1985/05/25 | 423 | 428 | 421 | 428 | 111,000 |
| 1985/05/24 | 416 | 438 | 416 | 423 | 177,000 |
| 1985/05/23 | 415 | 420 | 415 | 416 | 121,000 |
| 1985/05/22 | 412 | 415 | 411 | 414 | 217,000 |
| 1985/05/21 | 410 | 414 | 410 | 410 | 146,000 |
| 1985/05/20 | 408 | 414 | 407 | 410 | 89,000 |
| 1985/05/18 | 410 | 410 | 407 | 410 | 203,000 |
| 1985/05/17 | 412 | 415 | 410 | 411 | 143,000 |
| 1985/05/16 | 412 | 412 | 411 | 412 | 117,000 |
| 1985/05/15 | 412 | 415 | 412 | 412 | 145,000 |
| 1985/05/14 | 412 | 415 | 412 | 412 | 90,000 |
| 1985/05/13 | 413 | 416 | 412 | 412 | 103,000 |
| 1985/05/10 | 413 | 416 | 412 | 416 | 156,000 |
| 1985/05/09 | 413 | 416 | 411 | 412 | 101,000 |
| 1985/05/08 | 411 | 416 | 411 | 415 | 66,000 |
| 1985/05/07 | 414 | 418 | 410 | 416 | 80,000 |
| 1985/05/04 | 411 | 414 | 410 | 414 | 126,000 |
| 1985/05/02 | 412 | 415 | 411 | 411 | 135,000 |
| 1985/05/01 | 414 | 418 | 411 | 411 | 249,000 |
| 1985/04/30 | 415 | 423 | 413 | 413 | 295,000 |
| 1985/04/27 | 412 | 418 | 412 | 413 | 84,000 |
| 1985/04/26 | 410 | 419 | 410 | 411 | 221,000 |
| 1985/04/25 | 417 | 417 | 412 | 412 | 197,000 |
| 1985/04/24 | 417 | 419 | 415 | 416 | 184,000 |
| 1985/04/23 | 417 | 422 | 416 | 417 | 262,000 |
| 1985/04/22 | 420 | 425 | 417 | 417 | 211,000 |
| 1985/04/20 | 417 | 420 | 416 | 417 | 70,000 |
| 1985/04/19 | 419 | 420 | 415 | 420 | 239,000 |
| 1985/04/18 | 422 | 422 | 417 | 419 | 230,000 |
| 1985/04/17 | 420 | 425 | 420 | 422 | 151,000 |
| 1985/04/16 | 430 | 430 | 422 | 427 | 307,000 |
| 1985/04/15 | 434 | 439 | 428 | 428 | 145,000 |
| 1985/04/12 | 431 | 434 | 425 | 434 | 121,000 |
| 1985/04/11 | 434 | 439 | 430 | 430 | 233,000 |
| 1985/04/10 | 436 | 440 | 431 | 431 | 190,000 |
| 1985/04/09 | 431 | 440 | 431 | 434 | 230,000 |
| 1985/04/08 | 436 | 440 | 431 | 435 | 163,000 |
| 1985/04/06 | 436 | 440 | 435 | 440 | 135,000 |
| 1985/04/05 | 430 | 460 | 428 | 435 | 1,091,000 |
| 1985/04/04 | 421 | 427 | 420 | 423 | 252,000 |
| 1985/04/03 | 425 | 428 | 423 | 425 | 377,000 |
| 1985/04/02 | 425 | 430 | 425 | 430 | 232,000 |
| 1985/04/01 | 430 | 430 | 425 | 427 | 181,000 |
| 1985/03/30 | 430 | 435 | 425 | 435 | 111,000 |
| 1985/03/29 | 425 | 430 | 425 | 430 | 261,000 |
| 1985/03/28 | 422 | 429 | 420 | 429 | 178,000 |
| 1985/03/27 | 420 | 430 | 420 | 420 | 349,000 |
| 1985/03/26 | 425 | 425 | 418 | 418 | 332,000 |
| 1985/03/25 | 421 | 426 | 420 | 420 | 343,000 |
| 1985/03/23 | 423 | 425 | 421 | 421 | 61,000 |
| 1985/03/22 | 420 | 430 | 420 | 430 | 216,000 |
| 1985/03/20 | 425 | 429 | 420 | 420 | 376,000 |
| 1985/03/19 | 428 | 430 | 426 | 426 | 196,000 |
| 1985/03/18 | 430 | 434 | 429 | 429 | 250,000 |
| 1985/03/16 | 430 | 432 | 430 | 430 | 114,000 |
| 1985/03/15 | 430 | 434 | 429 | 430 | 254,000 |
| 1985/03/14 | 430 | 435 | 430 | 435 | 244,000 |
| 1985/03/13 | 435 | 436 | 430 | 430 | 171,000 |
| 1985/03/12 | 428 | 443 | 428 | 430 | 121,000 |
| 1985/03/11 | 429 | 435 | 426 | 428 | 220,000 |
| 1985/03/08 | 432 | 434 | 425 | 429 | 497,000 |
| 1985/03/07 | 435 | 436 | 431 | 435 | 276,000 |
| 1985/03/06 | 441 | 443 | 435 | 435 | 401,000 |
| 1985/03/05 | 443 | 449 | 440 | 441 | 435,000 |
| 1985/03/04 | 450 | 454 | 440 | 441 | 521,000 |
| 1985/03/02 | 448 | 455 | 445 | 446 | 540,000 |
| 1985/03/01 | 469 | 475 | 446 | 457 | 2,535,000 |
| 1985/02/28 | 490 | 490 | 470 | 470 | 13,042,998 |
| 1985/02/27 | 428 | 428 | 416 | 416 | 461,000 |
| 1985/02/26 | 421 | 426 | 420 | 421 | 604,000 |
| 1985/02/25 | 431 | 431 | 423 | 424 | 258,000 |
| 1985/02/23 | 425 | 428 | 421 | 421 | 465,000 |
| 1985/02/22 | 431 | 433 | 425 | 425 | 707,000 |
| 1985/02/21 | 428 | 433 | 428 | 433 | 327,000 |
| 1985/02/20 | 435 | 437 | 428 | 428 | 608,000 |
| 1985/02/19 | 435 | 437 | 430 | 430 | 388,000 |
| 1985/02/18 | 428 | 440 | 428 | 430 | 280,000 |
| 1985/02/16 | 430 | 434 | 423 | 426 | 1,467,000 |
| 1985/02/15 | 421 | 475 | 421 | 475 | 5,705,999 |
| 1985/02/14 | 418 | 420 | 411 | 420 | 364,000 |
| 1985/02/13 | 415 | 420 | 408 | 411 | 376,000 |
| 1985/02/12 | 405 | 424 | 403 | 405 | 518,000 |
| 1985/02/08 | 402 | 405 | 398 | 398 | 771,000 |
| 1985/02/07 | 399 | 408 | 398 | 402 | 388,000 |
| 1985/02/06 | 399 | 405 | 397 | 399 | 617,000 |
| 1985/02/05 | 410 | 412 | 399 | 400 | 466,000 |
| 1985/02/04 | 405 | 415 | 401 | 410 | 252,000 |
| 1985/02/02 | 399 | 406 | 399 | 404 | 242,000 |
| 1985/02/01 | 404 | 408 | 399 | 399 | 2,666,000 |
| 1985/01/31 | 406 | 415 | 403 | 405 | 1,266,000 |
| 1985/01/30 | 403 | 411 | 402 | 411 | 1,591,000 |
| 1985/01/29 | 401 | 406 | 399 | 403 | 1,327,000 |
| 1985/01/28 | 415 | 415 | 390 | 400 | 2,871,000 |
| 1985/01/26 | 419 | 423 | 417 | 417 | 370,000 |
| 1985/01/25 | 419 | 424 | 418 | 420 | 407,000 |
| 1985/01/24 | 420 | 424 | 418 | 419 | 389,000 |
| 1985/01/23 | 428 | 430 | 420 | 425 | 499,000 |
| 1985/01/22 | 432 | 432 | 430 | 430 | 349,000 |
| 1985/01/21 | 433 | 437 | 431 | 432 | 253,000 |
| 1985/01/19 | 433 | 435 | 430 | 430 | 220,000 |
| 1985/01/18 | 435 | 435 | 430 | 433 | 219,000 |
| 1985/01/17 | 440 | 440 | 430 | 431 | 401,000 |
| 1985/01/16 | 445 | 445 | 440 | 440 | 231,000 |
| 1985/01/14 | 445 | 445 | 440 | 440 | 289,000 |
| 1985/01/11 | 427 | 440 | 425 | 440 | 562,000 |
| 1985/01/10 | 423 | 424 | 420 | 422 | 267,000 |
| 1985/01/09 | 418 | 425 | 416 | 418 | 300,000 |
| 1985/01/08 | 418 | 418 | 415 | 418 | 197,000 |
| 1985/01/07 | 415 | 418 | 405 | 415 | 197,000 |
| 1985/01/05 | 415 | 418 | 410 | 418 | 124,000 |
| 1985/01/04 | 403 | 415 | 403 | 415 | 275,000 |