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 |
|---|---|---|---|---|---|
| 1991/12/30 | 680 | 700 | 680 | 696 | 157,000 |
| 1991/12/27 | 694 | 704 | 675 | 678 | 165,000 |
| 1991/12/26 | 696 | 700 | 683 | 693 | 280,000 |
| 1991/12/25 | 673 | 695 | 661 | 686 | 267,000 |
| 1991/12/24 | 681 | 684 | 643 | 643 | 245,000 |
| 1991/12/20 | 681 | 688 | 671 | 671 | 261,000 |
| 1991/12/19 | 677 | 687 | 677 | 678 | 258,000 |
| 1991/12/18 | 684 | 690 | 683 | 685 | 172,000 |
| 1991/12/17 | 690 | 697 | 684 | 684 | 198,000 |
| 1991/12/16 | 680 | 699 | 680 | 689 | 113,000 |
| 1991/12/13 | 705 | 705 | 681 | 700 | 1,676,000 |
| 1991/12/12 | 679 | 689 | 672 | 675 | 301,000 |
| 1991/12/11 | 666 | 672 | 630 | 672 | 558,000 |
| 1991/12/10 | 693 | 693 | 676 | 686 | 253,000 |
| 1991/12/09 | 695 | 695 | 680 | 683 | 99,000 |
| 1991/12/06 | 681 | 695 | 681 | 695 | 214,000 |
| 1991/12/05 | 687 | 698 | 681 | 681 | 253,000 |
| 1991/12/04 | 689 | 700 | 685 | 691 | 241,000 |
| 1991/12/03 | 673 | 698 | 655 | 698 | 463,000 |
| 1991/12/02 | 689 | 689 | 668 | 668 | 261,000 |
| 1991/11/29 | 715 | 718 | 678 | 699 | 305,000 |
| 1991/11/28 | 720 | 720 | 703 | 715 | 434,000 |
| 1991/11/27 | 730 | 734 | 720 | 720 | 201,000 |
| 1991/11/26 | 712 | 723 | 708 | 720 | 223,000 |
| 1991/11/25 | 724 | 724 | 706 | 706 | 233,000 |
| 1991/11/22 | 715 | 720 | 710 | 719 | 228,000 |
| 1991/11/21 | 717 | 728 | 710 | 715 | 290,000 |
| 1991/11/20 | 710 | 726 | 703 | 716 | 337,000 |
| 1991/11/19 | 716 | 725 | 705 | 720 | 337,000 |
| 1991/11/18 | 720 | 725 | 702 | 706 | 462,000 |
| 1991/11/15 | 752 | 752 | 735 | 735 | 479,000 |
| 1991/11/14 | 757 | 757 | 731 | 745 | 280,000 |
| 1991/11/13 | 765 | 770 | 745 | 747 | 747,000 |
| 1991/11/12 | 749 | 753 | 740 | 753 | 630,000 |
| 1991/11/11 | 763 | 763 | 737 | 739 | 500,000 |
| 1991/11/08 | 766 | 767 | 750 | 764 | 653,000 |
| 1991/11/07 | 756 | 762 | 747 | 748 | 990,000 |
| 1991/11/06 | 740 | 751 | 735 | 751 | 255,000 |
| 1991/11/05 | 742 | 749 | 735 | 749 | 186,000 |
| 1991/11/01 | 744 | 753 | 744 | 753 | 220,000 |
| 1991/10/31 | 738 | 750 | 738 | 750 | 388,000 |
| 1991/10/30 | 750 | 760 | 747 | 748 | 331,000 |
| 1991/10/29 | 768 | 768 | 758 | 759 | 527,000 |
| 1991/10/28 | 754 | 764 | 751 | 751 | 379,000 |
| 1991/10/25 | 758 | 764 | 756 | 764 | 430,000 |
| 1991/10/24 | 770 | 770 | 756 | 760 | 515,000 |
| 1991/10/23 | 771 | 775 | 760 | 775 | 578,000 |
| 1991/10/22 | 773 | 783 | 771 | 779 | 757,000 |
| 1991/10/21 | 789 | 794 | 774 | 779 | 707,000 |
| 1991/10/18 | 781 | 800 | 780 | 790 | 921,000 |
| 1991/10/17 | 808 | 810 | 791 | 791 | 993,000 |
| 1991/10/16 | 819 | 830 | 800 | 810 | 1,984,000 |
| 1991/10/15 | 793 | 825 | 783 | 809 | 2,923,000 |
| 1991/10/14 | 789 | 798 | 772 | 773 | 788,000 |
| 1991/10/11 | 804 | 812 | 794 | 799 | 1,165,000 |
| 1991/10/09 | 783 | 836 | 783 | 811 | 4,577,000 |
| 1991/10/08 | 784 | 799 | 771 | 792 | 802,000 |
| 1991/10/07 | 800 | 805 | 783 | 790 | 678,000 |
| 1991/10/04 | 830 | 835 | 793 | 809 | 3,498,000 |
| 1991/10/03 | 770 | 840 | 767 | 830 | 8,205,000 |
| 1991/10/02 | 739 | 774 | 738 | 756 | 4,908,000 |
| 1991/10/01 | 709 | 738 | 709 | 730 | 1,206,000 |
| 1991/09/30 | 710 | 718 | 705 | 716 | 216,000 |
| 1991/09/27 | 718 | 718 | 704 | 708 | 307,000 |
| 1991/09/26 | 722 | 722 | 710 | 719 | 380,000 |
| 1991/09/25 | 700 | 720 | 699 | 720 | 405,000 |
| 1991/09/24 | 694 | 702 | 690 | 700 | 221,000 |
| 1991/09/20 | 710 | 713 | 687 | 694 | 454,000 |
| 1991/09/19 | 700 | 720 | 700 | 703 | 747,000 |
| 1991/09/18 | 700 | 705 | 686 | 700 | 368,000 |
| 1991/09/17 | 715 | 715 | 700 | 705 | 192,000 |
| 1991/09/13 | 700 | 715 | 700 | 703 | 2,504,000 |
| 1991/09/12 | 690 | 705 | 685 | 700 | 266,000 |
| 1991/09/11 | 682 | 710 | 682 | 697 | 1,323,000 |
| 1991/09/10 | 692 | 700 | 681 | 690 | 253,000 |
| 1991/09/09 | 715 | 717 | 691 | 691 | 303,000 |
| 1991/09/06 | 711 | 723 | 711 | 715 | 725,000 |
| 1991/09/05 | 713 | 721 | 710 | 720 | 1,482,000 |
| 1991/09/04 | 707 | 712 | 697 | 707 | 1,321,000 |
| 1991/09/03 | 680 | 713 | 680 | 697 | 524,000 |
| 1991/09/02 | 675 | 689 | 655 | 675 | 432,000 |
| 1991/08/30 | 665 | 680 | 665 | 678 | 152,000 |
| 1991/08/29 | 683 | 683 | 662 | 662 | 242,000 |
| 1991/08/28 | 674 | 679 | 674 | 675 | 150,000 |
| 1991/08/27 | 664 | 680 | 651 | 674 | 309,000 |
| 1991/08/26 | 650 | 655 | 640 | 645 | 158,000 |
| 1991/08/23 | 700 | 700 | 665 | 665 | 157,000 |
| 1991/08/22 | 705 | 714 | 690 | 690 | 495,000 |
| 1991/08/21 | 682 | 699 | 676 | 695 | 454,000 |
| 1991/08/20 | 679 | 680 | 650 | 672 | 373,000 |
| 1991/08/19 | 685 | 690 | 650 | 689 | 253,000 |
| 1991/08/16 | 695 | 698 | 685 | 685 | 244,000 |
| 1991/08/15 | 684 | 695 | 684 | 695 | 376,000 |
| 1991/08/14 | 695 | 695 | 688 | 695 | 330,000 |
| 1991/08/13 | 680 | 690 | 673 | 683 | 301,000 |
| 1991/08/12 | 691 | 691 | 685 | 690 | 226,000 |
| 1991/08/09 | 694 | 699 | 685 | 690 | 389,000 |
| 1991/08/08 | 690 | 695 | 682 | 694 | 344,000 |
| 1991/08/07 | 684 | 690 | 683 | 688 | 192,000 |
| 1991/08/06 | 684 | 690 | 677 | 677 | 210,000 |
| 1991/08/05 | 700 | 700 | 685 | 690 | 252,000 |
| 1991/08/02 | 680 | 685 | 680 | 685 | 227,000 |
| 1991/08/01 | 681 | 681 | 668 | 680 | 320,000 |
| 1991/07/31 | 681 | 681 | 665 | 680 | 198,000 |
| 1991/07/30 | 672 | 685 | 656 | 668 | 223,000 |
| 1991/07/29 | 678 | 678 | 651 | 652 | 136,000 |
| 1991/07/26 | 668 | 684 | 668 | 673 | 335,000 |
| 1991/07/25 | 675 | 675 | 655 | 668 | 260,000 |
| 1991/07/24 | 640 | 665 | 631 | 665 | 248,000 |
| 1991/07/23 | 651 | 651 | 620 | 646 | 147,000 |
| 1991/07/22 | 620 | 657 | 620 | 657 | 323,000 |
| 1991/07/19 | 640 | 650 | 626 | 626 | 198,000 |
| 1991/07/18 | 630 | 630 | 616 | 620 | 189,000 |
| 1991/07/17 | 650 | 650 | 640 | 640 | 65,000 |
| 1991/07/16 | 660 | 663 | 651 | 651 | 186,000 |
| 1991/07/15 | 660 | 665 | 650 | 650 | 176,000 |
| 1991/07/12 | 670 | 670 | 640 | 640 | 111,000 |
| 1991/07/11 | 651 | 651 | 635 | 651 | 189,000 |
| 1991/07/10 | 620 | 651 | 610 | 651 | 175,000 |
| 1991/07/09 | 628 | 628 | 602 | 619 | 242,000 |
| 1991/07/08 | 635 | 639 | 620 | 620 | 256,000 |
| 1991/07/05 | 657 | 660 | 630 | 630 | 317,000 |
| 1991/07/04 | 641 | 662 | 635 | 657 | 199,000 |
| 1991/07/03 | 661 | 661 | 647 | 661 | 171,000 |
| 1991/07/02 | 685 | 690 | 670 | 670 | 196,000 |
| 1991/07/01 | 662 | 686 | 660 | 685 | 297,000 |
| 1991/06/28 | 665 | 670 | 656 | 657 | 279,000 |
| 1991/06/27 | 654 | 674 | 654 | 659 | 310,000 |
| 1991/06/26 | 675 | 690 | 660 | 660 | 427,000 |
| 1991/06/25 | 659 | 675 | 659 | 675 | 413,000 |
| 1991/06/24 | 678 | 678 | 650 | 665 | 342,000 |
| 1991/06/21 | 662 | 678 | 652 | 678 | 657,000 |
| 1991/06/20 | 660 | 660 | 640 | 650 | 485,000 |
| 1991/06/19 | 678 | 678 | 648 | 650 | 456,000 |
| 1991/06/18 | 680 | 680 | 670 | 671 | 204,000 |
| 1991/06/17 | 694 | 697 | 684 | 687 | 212,000 |
| 1991/06/14 | 658 | 684 | 655 | 684 | 1,985,000 |
| 1991/06/13 | 652 | 655 | 646 | 655 | 268,000 |
| 1991/06/12 | 666 | 670 | 651 | 651 | 185,000 |
| 1991/06/11 | 681 | 681 | 656 | 660 | 318,000 |
| 1991/06/10 | 715 | 715 | 680 | 680 | 107,000 |
| 1991/06/07 | 708 | 710 | 699 | 705 | 125,000 |
| 1991/06/06 | 720 | 720 | 694 | 695 | 187,000 |
| 1991/06/05 | 710 | 720 | 710 | 715 | 161,000 |
| 1991/06/04 | 723 | 723 | 705 | 715 | 511,000 |
| 1991/06/03 | 715 | 725 | 710 | 725 | 448,000 |
| 1991/05/31 | 700 | 724 | 700 | 715 | 533,000 |
| 1991/05/30 | 709 | 709 | 702 | 709 | 334,000 |
| 1991/05/29 | 705 | 710 | 700 | 705 | 662,000 |
| 1991/05/28 | 690 | 690 | 675 | 685 | 130,000 |
| 1991/05/27 | 699 | 700 | 681 | 681 | 133,000 |
| 1991/05/24 | 704 | 704 | 685 | 685 | 298,000 |
| 1991/05/23 | 699 | 704 | 689 | 704 | 163,000 |
| 1991/05/22 | 685 | 710 | 685 | 703 | 177,000 |
| 1991/05/21 | 682 | 690 | 680 | 685 | 133,000 |
| 1991/05/20 | 692 | 692 | 680 | 692 | 83,000 |
| 1991/05/17 | 700 | 702 | 690 | 692 | 104,000 |
| 1991/05/16 | 692 | 704 | 680 | 680 | 183,000 |
| 1991/05/15 | 714 | 714 | 690 | 692 | 211,000 |
| 1991/05/14 | 700 | 716 | 695 | 715 | 235,000 |
| 1991/05/13 | 706 | 718 | 700 | 707 | 185,000 |
| 1991/05/10 | 710 | 710 | 684 | 698 | 208,000 |
| 1991/05/09 | 710 | 710 | 690 | 700 | 657,000 |
| 1991/05/08 | 682 | 695 | 682 | 690 | 222,000 |
| 1991/05/07 | 691 | 700 | 686 | 686 | 51,000 |
| 1991/05/02 | 725 | 725 | 706 | 717 | 153,000 |
| 1991/05/01 | 690 | 715 | 690 | 715 | 202,000 |
| 1991/04/30 | 703 | 703 | 690 | 700 | 199,000 |
| 1991/04/26 | 692 | 700 | 682 | 687 | 214,000 |
| 1991/04/25 | 690 | 700 | 662 | 662 | 200,000 |
| 1991/04/24 | 720 | 720 | 700 | 700 | 162,000 |
| 1991/04/23 | 685 | 710 | 681 | 710 | 368,000 |
| 1991/04/22 | 700 | 700 | 676 | 685 | 126,000 |
| 1991/04/19 | 702 | 718 | 700 | 700 | 130,000 |
| 1991/04/18 | 712 | 720 | 710 | 720 | 118,000 |
| 1991/04/17 | 730 | 735 | 711 | 712 | 204,000 |
| 1991/04/16 | 717 | 725 | 715 | 722 | 178,000 |
| 1991/04/15 | 740 | 740 | 714 | 714 | 337,000 |
| 1991/04/12 | 731 | 739 | 723 | 730 | 363,000 |
| 1991/04/11 | 724 | 730 | 724 | 730 | 423,000 |
| 1991/04/10 | 710 | 741 | 710 | 718 | 850,000 |
| 1991/04/09 | 690 | 710 | 685 | 700 | 409,000 |
| 1991/04/08 | 697 | 710 | 689 | 710 | 289,000 |
| 1991/04/05 | 709 | 716 | 709 | 710 | 286,000 |
| 1991/04/04 | 700 | 710 | 696 | 710 | 227,000 |
| 1991/04/03 | 700 | 715 | 690 | 710 | 426,000 |
| 1991/04/02 | 695 | 698 | 685 | 698 | 219,000 |
| 1991/04/01 | 700 | 700 | 675 | 675 | 326,000 |
| 1991/03/29 | 692 | 698 | 668 | 698 | 253,000 |
| 1991/03/28 | 675 | 695 | 671 | 680 | 308,000 |
| 1991/03/27 | 689 | 690 | 675 | 681 | 149,000 |
| 1991/03/26 | 696 | 698 | 680 | 680 | 130,000 |
| 1991/03/25 | 689 | 696 | 673 | 696 | 415,000 |
| 1991/03/22 | 690 | 694 | 670 | 690 | 409,000 |
| 1991/03/20 | 680 | 691 | 671 | 690 | 233,000 |
| 1991/03/19 | 680 | 695 | 680 | 682 | 290,000 |
| 1991/03/18 | 702 | 703 | 680 | 700 | 192,000 |
| 1991/03/15 | 700 | 702 | 690 | 702 | 513,000 |
| 1991/03/14 | 690 | 699 | 685 | 695 | 406,000 |
| 1991/03/13 | 695 | 698 | 685 | 690 | 361,000 |
| 1991/03/12 | 684 | 699 | 679 | 685 | 802,000 |
| 1991/03/11 | 660 | 679 | 660 | 679 | 465,000 |
| 1991/03/08 | 660 | 660 | 646 | 660 | 1,458,000 |
| 1991/03/07 | 638 | 665 | 638 | 645 | 170,000 |
| 1991/03/06 | 654 | 654 | 635 | 638 | 218,000 |
| 1991/03/05 | 640 | 645 | 630 | 635 | 82,000 |
| 1991/03/04 | 640 | 645 | 625 | 627 | 191,000 |
| 1991/03/01 | 650 | 650 | 624 | 630 | 212,000 |
| 1991/02/28 | 645 | 650 | 630 | 631 | 314,000 |
| 1991/02/27 | 635 | 650 | 635 | 642 | 134,000 |
| 1991/02/26 | 661 | 665 | 646 | 655 | 271,000 |
| 1991/02/25 | 629 | 665 | 625 | 661 | 182,000 |
| 1991/02/22 | 668 | 670 | 639 | 639 | 213,000 |
| 1991/02/21 | 643 | 670 | 643 | 670 | 519,000 |
| 1991/02/20 | 641 | 663 | 641 | 652 | 344,000 |
| 1991/02/19 | 665 | 666 | 650 | 651 | 489,000 |
| 1991/02/18 | 650 | 670 | 650 | 656 | 401,000 |
| 1991/02/15 | 620 | 650 | 614 | 650 | 484,000 |
| 1991/02/14 | 636 | 639 | 616 | 629 | 526,000 |
| 1991/02/13 | 603 | 617 | 603 | 616 | 290,000 |
| 1991/02/12 | 592 | 611 | 592 | 602 | 300,000 |
| 1991/02/08 | 590 | 601 | 585 | 601 | 358,000 |
| 1991/02/07 | 589 | 600 | 585 | 600 | 122,000 |
| 1991/02/06 | 601 | 606 | 582 | 599 | 311,000 |
| 1991/02/05 | 600 | 604 | 591 | 604 | 120,000 |
| 1991/02/04 | 588 | 600 | 588 | 599 | 39,000 |
| 1991/02/01 | 590 | 600 | 581 | 595 | 94,000 |
| 1991/01/31 | 605 | 605 | 590 | 600 | 93,000 |
| 1991/01/30 | 590 | 600 | 589 | 600 | 96,000 |
| 1991/01/29 | 605 | 605 | 590 | 591 | 76,000 |
| 1991/01/28 | 596 | 609 | 587 | 605 | 92,000 |
| 1991/01/25 | 615 | 615 | 603 | 609 | 248,000 |
| 1991/01/24 | 595 | 618 | 584 | 605 | 303,000 |
| 1991/01/23 | 597 | 600 | 584 | 597 | 134,000 |
| 1991/01/22 | 607 | 623 | 606 | 612 | 185,000 |
| 1991/01/21 | 599 | 610 | 594 | 610 | 144,000 |
| 1991/01/18 | 584 | 615 | 577 | 615 | 357,000 |
| 1991/01/17 | 540 | 579 | 540 | 574 | 217,000 |
| 1991/01/16 | 566 | 575 | 550 | 560 | 142,000 |
| 1991/01/14 | 584 | 590 | 571 | 575 | 168,000 |
| 1991/01/11 | 580 | 601 | 570 | 580 | 266,000 |
| 1991/01/10 | 580 | 585 | 576 | 580 | 199,000 |
| 1991/01/09 | 586 | 600 | 581 | 600 | 109,000 |
| 1991/01/08 | 605 | 615 | 596 | 596 | 102,000 |
| 1991/01/07 | 616 | 635 | 616 | 635 | 125,000 |
| 1991/01/04 | 626 | 645 | 625 | 630 | 104,000 |