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 |
|---|---|---|---|---|---|
| 1995/12/29 | 415 | 417 | 413 | 413 | 95,000 |
| 1995/12/28 | 415 | 417 | 411 | 413 | 188,000 |
| 1995/12/27 | 418 | 419 | 415 | 417 | 126,000 |
| 1995/12/26 | 409 | 419 | 406 | 419 | 424,000 |
| 1995/12/25 | 416 | 416 | 403 | 404 | 174,000 |
| 1995/12/22 | 415 | 418 | 406 | 406 | 292,000 |
| 1995/12/21 | 415 | 420 | 411 | 420 | 171,000 |
| 1995/12/20 | 410 | 418 | 407 | 416 | 259,000 |
| 1995/12/19 | 408 | 409 | 404 | 407 | 244,000 |
| 1995/12/18 | 405 | 409 | 401 | 404 | 230,000 |
| 1995/12/15 | 413 | 413 | 400 | 401 | 211,000 |
| 1995/12/14 | 400 | 409 | 398 | 409 | 275,000 |
| 1995/12/13 | 409 | 409 | 400 | 400 | 137,000 |
| 1995/12/12 | 401 | 405 | 400 | 404 | 129,000 |
| 1995/12/11 | 413 | 413 | 401 | 406 | 203,000 |
| 1995/12/08 | 414 | 414 | 401 | 408 | 1,842,000 |
| 1995/12/07 | 398 | 408 | 396 | 404 | 244,000 |
| 1995/12/06 | 394 | 405 | 394 | 403 | 156,000 |
| 1995/12/05 | 399 | 401 | 395 | 396 | 87,000 |
| 1995/12/04 | 406 | 406 | 392 | 394 | 171,000 |
| 1995/12/01 | 390 | 406 | 388 | 401 | 152,000 |
| 1995/11/30 | 409 | 409 | 395 | 395 | 148,000 |
| 1995/11/29 | 396 | 405 | 396 | 400 | 89,000 |
| 1995/11/28 | 395 | 405 | 395 | 405 | 189,000 |
| 1995/11/27 | 399 | 407 | 390 | 400 | 286,000 |
| 1995/11/24 | 395 | 400 | 393 | 400 | 209,000 |
| 1995/11/22 | 384 | 392 | 380 | 382 | 88,000 |
| 1995/11/21 | 399 | 400 | 394 | 396 | 169,000 |
| 1995/11/20 | 395 | 399 | 390 | 399 | 339,000 |
| 1995/11/17 | 392 | 394 | 388 | 394 | 404,000 |
| 1995/11/16 | 387 | 390 | 385 | 390 | 98,000 |
| 1995/11/15 | 385 | 385 | 380 | 382 | 190,000 |
| 1995/11/14 | 376 | 378 | 375 | 375 | 48,000 |
| 1995/11/13 | 378 | 384 | 370 | 375 | 104,000 |
| 1995/11/10 | 370 | 385 | 369 | 385 | 373,000 |
| 1995/11/09 | 380 | 387 | 365 | 365 | 163,000 |
| 1995/11/08 | 387 | 391 | 379 | 379 | 189,000 |
| 1995/11/07 | 380 | 392 | 380 | 392 | 172,000 |
| 1995/11/06 | 391 | 393 | 378 | 379 | 172,000 |
| 1995/11/02 | 364 | 395 | 363 | 395 | 171,000 |
| 1995/11/01 | 365 | 373 | 360 | 361 | 175,000 |
| 1995/10/31 | 372 | 379 | 365 | 370 | 136,000 |
| 1995/10/30 | 375 | 376 | 371 | 372 | 172,000 |
| 1995/10/27 | 372 | 379 | 371 | 371 | 309,000 |
| 1995/10/26 | 380 | 380 | 371 | 371 | 290,000 |
| 1995/10/25 | 389 | 389 | 380 | 381 | 439,000 |
| 1995/10/24 | 387 | 394 | 385 | 385 | 109,000 |
| 1995/10/23 | 385 | 390 | 384 | 388 | 87,000 |
| 1995/10/20 | 383 | 394 | 383 | 390 | 209,000 |
| 1995/10/19 | 386 | 389 | 384 | 389 | 127,000 |
| 1995/10/18 | 390 | 390 | 383 | 384 | 157,000 |
| 1995/10/17 | 390 | 393 | 384 | 386 | 439,000 |
| 1995/10/16 | 385 | 399 | 385 | 393 | 136,000 |
| 1995/10/13 | 395 | 400 | 390 | 390 | 258,000 |
| 1995/10/12 | 390 | 396 | 382 | 390 | 112,000 |
| 1995/10/11 | 387 | 390 | 382 | 382 | 180,000 |
| 1995/10/09 | 397 | 397 | 386 | 386 | 211,000 |
| 1995/10/06 | 392 | 405 | 392 | 400 | 231,000 |
| 1995/10/05 | 400 | 400 | 392 | 397 | 122,000 |
| 1995/10/04 | 400 | 404 | 391 | 396 | 101,000 |
| 1995/10/03 | 390 | 400 | 388 | 400 | 119,000 |
| 1995/10/02 | 400 | 400 | 389 | 389 | 135,000 |
| 1995/09/29 | 401 | 404 | 390 | 390 | 108,000 |
| 1995/09/28 | 404 | 405 | 400 | 401 | 154,000 |
| 1995/09/27 | 402 | 405 | 392 | 399 | 169,000 |
| 1995/09/26 | 391 | 399 | 390 | 399 | 141,000 |
| 1995/09/25 | 410 | 410 | 390 | 404 | 179,000 |
| 1995/09/22 | 399 | 408 | 395 | 395 | 145,000 |
| 1995/09/21 | 397 | 405 | 392 | 399 | 119,000 |
| 1995/09/20 | 416 | 416 | 391 | 398 | 203,000 |
| 1995/09/19 | 400 | 416 | 400 | 411 | 229,000 |
| 1995/09/18 | 416 | 416 | 400 | 400 | 232,000 |
| 1995/09/14 | 419 | 420 | 403 | 419 | 278,000 |
| 1995/09/13 | 406 | 410 | 404 | 409 | 109,000 |
| 1995/09/12 | 410 | 420 | 405 | 410 | 145,000 |
| 1995/09/11 | 411 | 420 | 408 | 408 | 230,000 |
| 1995/09/08 | 430 | 430 | 416 | 416 | 2,757,000 |
| 1995/09/07 | 393 | 397 | 385 | 395 | 252,000 |
| 1995/09/06 | 400 | 403 | 392 | 393 | 128,000 |
| 1995/09/05 | 395 | 404 | 393 | 401 | 155,000 |
| 1995/09/04 | 405 | 410 | 400 | 404 | 193,000 |
| 1995/09/01 | 403 | 420 | 401 | 420 | 171,000 |
| 1995/08/31 | 401 | 413 | 401 | 412 | 144,000 |
| 1995/08/30 | 412 | 419 | 401 | 404 | 253,000 |
| 1995/08/29 | 420 | 422 | 412 | 422 | 161,000 |
| 1995/08/28 | 412 | 422 | 412 | 422 | 120,000 |
| 1995/08/25 | 419 | 419 | 412 | 417 | 311,000 |
| 1995/08/24 | 405 | 419 | 400 | 418 | 174,000 |
| 1995/08/23 | 406 | 410 | 398 | 398 | 165,000 |
| 1995/08/22 | 405 | 420 | 405 | 420 | 167,000 |
| 1995/08/21 | 405 | 410 | 399 | 410 | 116,000 |
| 1995/08/18 | 405 | 414 | 405 | 414 | 207,000 |
| 1995/08/17 | 406 | 420 | 400 | 420 | 459,000 |
| 1995/08/16 | 408 | 425 | 400 | 406 | 843,000 |
| 1995/08/15 | 400 | 414 | 399 | 406 | 447,000 |
| 1995/08/14 | 391 | 393 | 387 | 390 | 116,000 |
| 1995/08/11 | 379 | 380 | 374 | 376 | 479,000 |
| 1995/08/10 | 378 | 380 | 372 | 374 | 453,000 |
| 1995/08/09 | 390 | 391 | 380 | 380 | 302,000 |
| 1995/08/08 | 386 | 401 | 385 | 392 | 108,000 |
| 1995/08/07 | 396 | 396 | 385 | 385 | 159,000 |
| 1995/08/04 | 398 | 405 | 395 | 396 | 112,000 |
| 1995/08/03 | 409 | 415 | 395 | 398 | 144,000 |
| 1995/08/02 | 390 | 405 | 390 | 405 | 158,000 |
| 1995/08/01 | 402 | 402 | 389 | 389 | 114,000 |
| 1995/07/31 | 400 | 413 | 400 | 400 | 208,000 |
| 1995/07/28 | 399 | 410 | 392 | 409 | 146,000 |
| 1995/07/27 | 394 | 420 | 394 | 419 | 223,000 |
| 1995/07/26 | 395 | 400 | 390 | 399 | 121,000 |
| 1995/07/25 | 418 | 418 | 395 | 395 | 119,000 |
| 1995/07/24 | 415 | 415 | 402 | 413 | 85,000 |
| 1995/07/21 | 404 | 414 | 400 | 400 | 90,000 |
| 1995/07/20 | 393 | 405 | 390 | 400 | 132,000 |
| 1995/07/19 | 400 | 405 | 394 | 398 | 145,000 |
| 1995/07/18 | 425 | 425 | 398 | 400 | 169,000 |
| 1995/07/17 | 418 | 424 | 415 | 420 | 324,000 |
| 1995/07/14 | 418 | 418 | 405 | 408 | 575,000 |
| 1995/07/13 | 402 | 410 | 392 | 403 | 196,000 |
| 1995/07/12 | 422 | 425 | 401 | 402 | 380,000 |
| 1995/07/11 | 397 | 423 | 392 | 423 | 321,000 |
| 1995/07/10 | 421 | 421 | 399 | 399 | 436,000 |
| 1995/07/07 | 384 | 415 | 375 | 414 | 547,000 |
| 1995/07/06 | 343 | 365 | 334 | 365 | 175,000 |
| 1995/07/05 | 350 | 354 | 345 | 345 | 67,000 |
| 1995/07/04 | 333 | 363 | 333 | 360 | 148,000 |
| 1995/07/03 | 331 | 339 | 331 | 339 | 130,000 |
| 1995/06/30 | 322 | 345 | 322 | 340 | 154,000 |
| 1995/06/29 | 345 | 345 | 321 | 321 | 250,000 |
| 1995/06/28 | 334 | 334 | 323 | 325 | 146,000 |
| 1995/06/27 | 353 | 353 | 334 | 334 | 423,000 |
| 1995/06/26 | 361 | 361 | 346 | 346 | 283,000 |
| 1995/06/23 | 361 | 361 | 350 | 352 | 199,000 |
| 1995/06/22 | 349 | 355 | 333 | 354 | 128,000 |
| 1995/06/21 | 334 | 350 | 333 | 350 | 141,000 |
| 1995/06/20 | 342 | 343 | 322 | 333 | 321,000 |
| 1995/06/19 | 364 | 364 | 341 | 342 | 319,000 |
| 1995/06/16 | 350 | 350 | 345 | 347 | 192,000 |
| 1995/06/15 | 352 | 352 | 320 | 337 | 282,000 |
| 1995/06/14 | 348 | 349 | 341 | 342 | 164,000 |
| 1995/06/13 | 350 | 352 | 340 | 340 | 322,000 |
| 1995/06/12 | 356 | 356 | 350 | 350 | 196,000 |
| 1995/06/09 | 358 | 370 | 358 | 361 | 1,375,000 |
| 1995/06/08 | 368 | 369 | 360 | 362 | 93,000 |
| 1995/06/07 | 368 | 373 | 361 | 373 | 106,000 |
| 1995/06/06 | 382 | 384 | 365 | 367 | 99,000 |
| 1995/06/05 | 386 | 386 | 374 | 379 | 81,000 |
| 1995/06/02 | 375 | 386 | 372 | 372 | 169,000 |
| 1995/06/01 | 376 | 381 | 365 | 367 | 412,000 |
| 1995/05/31 | 388 | 389 | 361 | 371 | 197,000 |
| 1995/05/30 | 382 | 389 | 379 | 388 | 182,000 |
| 1995/05/29 | 376 | 381 | 375 | 381 | 174,000 |
| 1995/05/26 | 376 | 389 | 375 | 384 | 133,000 |
| 1995/05/25 | 404 | 404 | 376 | 376 | 187,000 |
| 1995/05/24 | 402 | 405 | 396 | 404 | 117,000 |
| 1995/05/23 | 393 | 403 | 392 | 403 | 97,000 |
| 1995/05/22 | 409 | 409 | 382 | 392 | 196,000 |
| 1995/05/19 | 406 | 411 | 399 | 410 | 264,000 |
| 1995/05/18 | 417 | 417 | 398 | 410 | 237,000 |
| 1995/05/17 | 413 | 416 | 410 | 412 | 230,000 |
| 1995/05/16 | 409 | 410 | 402 | 408 | 111,000 |
| 1995/05/15 | 406 | 409 | 400 | 409 | 264,000 |
| 1995/05/12 | 412 | 412 | 395 | 396 | 316,000 |
| 1995/05/11 | 415 | 415 | 405 | 407 | 171,000 |
| 1995/05/10 | 401 | 410 | 401 | 410 | 202,000 |
| 1995/05/09 | 409 | 409 | 400 | 406 | 150,000 |
| 1995/05/08 | 409 | 410 | 405 | 409 | 185,000 |
| 1995/05/02 | 398 | 405 | 393 | 404 | 251,000 |
| 1995/05/01 | 400 | 400 | 396 | 398 | 51,000 |
| 1995/04/28 | 410 | 410 | 399 | 402 | 193,000 |
| 1995/04/27 | 411 | 411 | 400 | 405 | 87,000 |
| 1995/04/26 | 412 | 416 | 405 | 406 | 193,000 |
| 1995/04/25 | 420 | 430 | 417 | 417 | 366,000 |
| 1995/04/24 | 415 | 420 | 414 | 420 | 177,000 |
| 1995/04/21 | 409 | 412 | 408 | 412 | 264,000 |
| 1995/04/20 | 410 | 410 | 403 | 403 | 312,000 |
| 1995/04/19 | 397 | 408 | 397 | 406 | 289,000 |
| 1995/04/18 | 398 | 399 | 395 | 397 | 130,000 |
| 1995/04/17 | 385 | 395 | 382 | 395 | 168,000 |
| 1995/04/14 | 399 | 402 | 390 | 390 | 541,000 |
| 1995/04/13 | 394 | 396 | 386 | 390 | 132,000 |
| 1995/04/12 | 390 | 395 | 390 | 394 | 202,000 |
| 1995/04/11 | 395 | 396 | 386 | 395 | 243,000 |
| 1995/04/10 | 367 | 390 | 362 | 390 | 163,000 |
| 1995/04/07 | 375 | 380 | 365 | 371 | 113,000 |
| 1995/04/06 | 373 | 379 | 370 | 370 | 186,000 |
| 1995/04/05 | 370 | 385 | 360 | 377 | 176,000 |
| 1995/04/04 | 365 | 370 | 352 | 370 | 305,000 |
| 1995/04/03 | 374 | 376 | 358 | 360 | 474,000 |
| 1995/03/31 | 405 | 405 | 371 | 371 | 355,000 |
| 1995/03/30 | 393 | 402 | 391 | 396 | 83,000 |
| 1995/03/29 | 410 | 410 | 393 | 393 | 227,000 |
| 1995/03/28 | 397 | 419 | 397 | 407 | 150,000 |
| 1995/03/27 | 399 | 414 | 392 | 407 | 192,000 |
| 1995/03/24 | 395 | 399 | 388 | 392 | 164,000 |
| 1995/03/23 | 388 | 405 | 388 | 403 | 144,000 |
| 1995/03/22 | 402 | 402 | 392 | 392 | 165,000 |
| 1995/03/20 | 399 | 400 | 390 | 391 | 1,368,000 |
| 1995/03/17 | 420 | 420 | 391 | 400 | 114,000 |
| 1995/03/16 | 414 | 419 | 409 | 410 | 75,000 |
| 1995/03/15 | 402 | 429 | 402 | 429 | 482,000 |
| 1995/03/14 | 397 | 397 | 390 | 392 | 136,000 |
| 1995/03/13 | 391 | 407 | 390 | 406 | 235,000 |
| 1995/03/10 | 406 | 412 | 385 | 385 | 1,674,000 |
| 1995/03/09 | 405 | 415 | 405 | 410 | 126,000 |
| 1995/03/08 | 407 | 409 | 400 | 400 | 178,000 |
| 1995/03/07 | 416 | 416 | 411 | 411 | 66,000 |
| 1995/03/06 | 409 | 417 | 408 | 411 | 50,000 |
| 1995/03/03 | 407 | 425 | 407 | 415 | 73,000 |
| 1995/03/02 | 410 | 420 | 408 | 408 | 221,000 |
| 1995/03/01 | 414 | 415 | 395 | 405 | 1,846,000 |
| 1995/02/28 | 422 | 433 | 422 | 424 | 255,000 |
| 1995/02/27 | 426 | 431 | 410 | 427 | 279,000 |
| 1995/02/24 | 460 | 462 | 435 | 435 | 262,000 |
| 1995/02/23 | 470 | 470 | 455 | 460 | 174,000 |
| 1995/02/22 | 473 | 474 | 470 | 472 | 1,548,000 |
| 1995/02/21 | 451 | 474 | 451 | 465 | 339,000 |
| 1995/02/20 | 472 | 472 | 451 | 451 | 1,388,000 |
| 1995/02/17 | 461 | 480 | 461 | 475 | 389,000 |
| 1995/02/16 | 467 | 468 | 461 | 465 | 293,000 |
| 1995/02/15 | 452 | 464 | 450 | 463 | 225,000 |
| 1995/02/14 | 455 | 455 | 449 | 450 | 128,000 |
| 1995/02/13 | 446 | 455 | 444 | 455 | 132,000 |
| 1995/02/10 | 444 | 445 | 434 | 445 | 229,000 |
| 1995/02/09 | 435 | 455 | 432 | 444 | 329,000 |
| 1995/02/08 | 442 | 445 | 430 | 438 | 86,000 |
| 1995/02/07 | 442 | 445 | 431 | 445 | 61,000 |
| 1995/02/06 | 444 | 445 | 444 | 445 | 94,000 |
| 1995/02/03 | 437 | 438 | 425 | 425 | 167,000 |
| 1995/02/02 | 440 | 445 | 435 | 440 | 79,000 |
| 1995/02/01 | 432 | 450 | 430 | 445 | 168,000 |
| 1995/01/31 | 445 | 445 | 430 | 431 | 115,000 |
| 1995/01/30 | 429 | 445 | 429 | 440 | 150,000 |
| 1995/01/27 | 427 | 434 | 425 | 429 | 194,000 |
| 1995/01/26 | 430 | 440 | 425 | 426 | 122,000 |
| 1995/01/25 | 433 | 433 | 425 | 425 | 231,000 |
| 1995/01/24 | 425 | 435 | 410 | 428 | 396,000 |
| 1995/01/23 | 465 | 465 | 430 | 430 | 178,000 |
| 1995/01/20 | 472 | 472 | 457 | 465 | 123,000 |
| 1995/01/19 | 474 | 474 | 465 | 467 | 159,000 |
| 1995/01/18 | 469 | 476 | 465 | 465 | 105,000 |
| 1995/01/17 | 466 | 469 | 455 | 464 | 112,000 |
| 1995/01/13 | 465 | 469 | 459 | 469 | 592,000 |
| 1995/01/12 | 460 | 460 | 457 | 460 | 153,000 |
| 1995/01/11 | 457 | 462 | 455 | 460 | 138,000 |
| 1995/01/10 | 453 | 458 | 452 | 457 | 106,000 |
| 1995/01/09 | 458 | 458 | 453 | 454 | 75,000 |
| 1995/01/06 | 454 | 459 | 451 | 453 | 136,000 |
| 1995/01/05 | 470 | 470 | 457 | 457 | 65,000 |
| 1995/01/04 | 476 | 476 | 469 | 469 | 46,000 |