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 |
|---|---|---|---|---|---|
| 1996/12/30 | 386 | 388 | 383 | 383 | 87,000 |
| 1996/12/27 | 380 | 391 | 380 | 386 | 339,000 |
| 1996/12/26 | 394 | 395 | 370 | 370 | 361,000 |
| 1996/12/25 | 397 | 397 | 383 | 393 | 479,000 |
| 1996/12/24 | 406 | 406 | 383 | 383 | 346,000 |
| 1996/12/20 | 405 | 412 | 400 | 401 | 238,000 |
| 1996/12/19 | 425 | 425 | 400 | 400 | 328,000 |
| 1996/12/18 | 421 | 426 | 410 | 426 | 255,000 |
| 1996/12/17 | 423 | 423 | 415 | 423 | 189,000 |
| 1996/12/16 | 430 | 430 | 423 | 423 | 283,000 |
| 1996/12/13 | 435 | 435 | 410 | 423 | 1,782,000 |
| 1996/12/12 | 430 | 433 | 427 | 432 | 118,000 |
| 1996/12/11 | 436 | 440 | 433 | 435 | 257,000 |
| 1996/12/10 | 440 | 442 | 436 | 441 | 287,000 |
| 1996/12/09 | 435 | 440 | 427 | 434 | 220,000 |
| 1996/12/06 | 442 | 443 | 412 | 415 | 296,000 |
| 1996/12/05 | 455 | 456 | 440 | 447 | 209,000 |
| 1996/12/04 | 443 | 447 | 442 | 446 | 106,000 |
| 1996/12/03 | 447 | 450 | 442 | 447 | 168,000 |
| 1996/12/02 | 466 | 467 | 460 | 467 | 58,000 |
| 1996/11/29 | 460 | 470 | 456 | 469 | 90,000 |
| 1996/11/28 | 468 | 470 | 465 | 465 | 268,000 |
| 1996/11/27 | 476 | 476 | 471 | 473 | 146,000 |
| 1996/11/26 | 472 | 475 | 467 | 471 | 433,000 |
| 1996/11/25 | 472 | 475 | 465 | 466 | 184,000 |
| 1996/11/22 | 461 | 466 | 454 | 466 | 246,000 |
| 1996/11/21 | 475 | 480 | 460 | 461 | 474,000 |
| 1996/11/20 | 470 | 475 | 465 | 475 | 182,000 |
| 1996/11/19 | 460 | 470 | 455 | 470 | 108,000 |
| 1996/11/18 | 467 | 467 | 452 | 455 | 73,000 |
| 1996/11/15 | 475 | 477 | 467 | 468 | 200,000 |
| 1996/11/14 | 471 | 471 | 461 | 467 | 92,000 |
| 1996/11/13 | 479 | 479 | 464 | 464 | 148,000 |
| 1996/11/12 | 478 | 483 | 467 | 479 | 762,000 |
| 1996/11/11 | 471 | 480 | 462 | 470 | 88,000 |
| 1996/11/08 | 459 | 480 | 459 | 476 | 522,000 |
| 1996/11/07 | 465 | 468 | 457 | 458 | 128,000 |
| 1996/11/06 | 457 | 472 | 456 | 470 | 203,000 |
| 1996/11/05 | 457 | 457 | 445 | 445 | 104,000 |
| 1996/11/01 | 451 | 455 | 446 | 455 | 145,000 |
| 1996/10/31 | 457 | 457 | 446 | 446 | 224,000 |
| 1996/10/30 | 463 | 463 | 447 | 457 | 219,000 |
| 1996/10/29 | 470 | 470 | 459 | 459 | 140,000 |
| 1996/10/28 | 459 | 475 | 457 | 470 | 105,000 |
| 1996/10/25 | 470 | 470 | 459 | 459 | 134,000 |
| 1996/10/24 | 464 | 474 | 464 | 465 | 91,000 |
| 1996/10/23 | 466 | 471 | 456 | 471 | 150,000 |
| 1996/10/22 | 468 | 471 | 466 | 471 | 77,000 |
| 1996/10/21 | 488 | 488 | 472 | 473 | 89,000 |
| 1996/10/18 | 483 | 493 | 482 | 489 | 249,000 |
| 1996/10/17 | 477 | 481 | 470 | 480 | 99,000 |
| 1996/10/16 | 475 | 480 | 470 | 480 | 145,000 |
| 1996/10/15 | 468 | 475 | 468 | 475 | 330,000 |
| 1996/10/14 | 465 | 465 | 452 | 463 | 80,000 |
| 1996/10/11 | 463 | 468 | 460 | 465 | 281,000 |
| 1996/10/09 | 469 | 469 | 455 | 455 | 300,000 |
| 1996/10/08 | 460 | 468 | 458 | 464 | 122,000 |
| 1996/10/07 | 468 | 468 | 462 | 468 | 114,000 |
| 1996/10/04 | 471 | 476 | 460 | 464 | 179,000 |
| 1996/10/03 | 486 | 488 | 480 | 486 | 122,000 |
| 1996/10/02 | 480 | 486 | 475 | 486 | 204,000 |
| 1996/10/01 | 481 | 482 | 471 | 475 | 221,000 |
| 1996/09/30 | 483 | 486 | 480 | 481 | 163,000 |
| 1996/09/27 | 476 | 490 | 476 | 488 | 252,000 |
| 1996/09/26 | 480 | 488 | 479 | 481 | 227,000 |
| 1996/09/25 | 484 | 489 | 476 | 485 | 225,000 |
| 1996/09/24 | 466 | 479 | 466 | 474 | 236,000 |
| 1996/09/20 | 489 | 489 | 476 | 476 | 209,000 |
| 1996/09/19 | 481 | 490 | 475 | 489 | 230,000 |
| 1996/09/18 | 477 | 485 | 471 | 475 | 222,000 |
| 1996/09/17 | 487 | 488 | 480 | 487 | 358,000 |
| 1996/09/13 | 469 | 490 | 465 | 487 | 1,567,000 |
| 1996/09/12 | 470 | 470 | 455 | 465 | 281,000 |
| 1996/09/11 | 455 | 475 | 450 | 475 | 283,000 |
| 1996/09/10 | 444 | 458 | 444 | 455 | 526,000 |
| 1996/09/09 | 446 | 448 | 442 | 443 | 131,000 |
| 1996/09/06 | 450 | 450 | 441 | 441 | 145,000 |
| 1996/09/05 | 453 | 459 | 453 | 455 | 240,000 |
| 1996/09/04 | 446 | 456 | 444 | 453 | 142,000 |
| 1996/09/03 | 445 | 455 | 440 | 443 | 253,000 |
| 1996/09/02 | 451 | 458 | 444 | 444 | 123,000 |
| 1996/08/30 | 455 | 455 | 442 | 444 | 257,000 |
| 1996/08/29 | 466 | 466 | 453 | 457 | 111,000 |
| 1996/08/28 | 470 | 475 | 461 | 461 | 117,000 |
| 1996/08/27 | 475 | 481 | 471 | 471 | 73,000 |
| 1996/08/26 | 480 | 484 | 477 | 480 | 127,000 |
| 1996/08/23 | 492 | 492 | 478 | 481 | 205,000 |
| 1996/08/22 | 490 | 494 | 485 | 492 | 177,000 |
| 1996/08/21 | 490 | 491 | 485 | 485 | 150,000 |
| 1996/08/20 | 489 | 489 | 482 | 484 | 99,000 |
| 1996/08/19 | 474 | 486 | 474 | 484 | 117,000 |
| 1996/08/16 | 480 | 480 | 465 | 474 | 109,000 |
| 1996/08/15 | 478 | 488 | 470 | 470 | 160,000 |
| 1996/08/14 | 462 | 473 | 462 | 473 | 79,000 |
| 1996/08/13 | 459 | 467 | 456 | 467 | 151,000 |
| 1996/08/12 | 457 | 464 | 455 | 464 | 81,000 |
| 1996/08/09 | 466 | 466 | 452 | 458 | 445,000 |
| 1996/08/08 | 450 | 468 | 447 | 466 | 162,000 |
| 1996/08/07 | 453 | 459 | 450 | 450 | 138,000 |
| 1996/08/06 | 461 | 461 | 455 | 455 | 116,000 |
| 1996/08/05 | 475 | 476 | 465 | 470 | 111,000 |
| 1996/08/02 | 480 | 484 | 463 | 470 | 106,000 |
| 1996/08/01 | 456 | 478 | 451 | 478 | 258,000 |
| 1996/07/31 | 465 | 470 | 451 | 451 | 125,000 |
| 1996/07/30 | 478 | 480 | 469 | 469 | 88,000 |
| 1996/07/29 | 484 | 485 | 477 | 477 | 106,000 |
| 1996/07/26 | 476 | 481 | 472 | 480 | 219,000 |
| 1996/07/25 | 469 | 480 | 459 | 471 | 370,000 |
| 1996/07/24 | 481 | 481 | 460 | 464 | 297,000 |
| 1996/07/23 | 473 | 488 | 473 | 481 | 117,000 |
| 1996/07/22 | 497 | 497 | 478 | 478 | 170,000 |
| 1996/07/19 | 501 | 504 | 492 | 497 | 129,000 |
| 1996/07/18 | 492 | 500 | 487 | 500 | 170,000 |
| 1996/07/17 | 488 | 494 | 486 | 492 | 119,000 |
| 1996/07/16 | 479 | 494 | 479 | 483 | 369,000 |
| 1996/07/15 | 491 | 504 | 486 | 504 | 240,000 |
| 1996/07/12 | 480 | 492 | 480 | 486 | 288,000 |
| 1996/07/11 | 484 | 495 | 484 | 495 | 111,000 |
| 1996/07/10 | 488 | 488 | 480 | 480 | 136,000 |
| 1996/07/09 | 488 | 490 | 483 | 483 | 178,000 |
| 1996/07/08 | 496 | 496 | 483 | 485 | 208,000 |
| 1996/07/05 | 502 | 505 | 500 | 500 | 100,000 |
| 1996/07/04 | 507 | 507 | 500 | 505 | 107,000 |
| 1996/07/03 | 507 | 507 | 500 | 505 | 164,000 |
| 1996/07/02 | 506 | 510 | 497 | 505 | 328,000 |
| 1996/07/01 | 512 | 512 | 504 | 512 | 134,000 |
| 1996/06/28 | 512 | 515 | 508 | 512 | 182,000 |
| 1996/06/27 | 513 | 517 | 511 | 512 | 413,000 |
| 1996/06/26 | 512 | 514 | 512 | 514 | 469,000 |
| 1996/06/25 | 509 | 514 | 509 | 512 | 384,000 |
| 1996/06/24 | 514 | 515 | 505 | 509 | 191,000 |
| 1996/06/21 | 510 | 514 | 508 | 514 | 356,000 |
| 1996/06/20 | 509 | 510 | 505 | 505 | 249,000 |
| 1996/06/19 | 500 | 507 | 500 | 507 | 175,000 |
| 1996/06/18 | 505 | 509 | 505 | 509 | 173,000 |
| 1996/06/17 | 503 | 507 | 500 | 500 | 327,000 |
| 1996/06/14 | 510 | 510 | 498 | 507 | 2,107,000 |
| 1996/06/13 | 498 | 500 | 490 | 490 | 162,000 |
| 1996/06/12 | 498 | 498 | 490 | 498 | 123,000 |
| 1996/06/11 | 490 | 495 | 487 | 493 | 91,000 |
| 1996/06/10 | 485 | 490 | 485 | 490 | 60,000 |
| 1996/06/07 | 496 | 496 | 485 | 490 | 112,000 |
| 1996/06/06 | 500 | 504 | 496 | 496 | 116,000 |
| 1996/06/05 | 497 | 500 | 492 | 497 | 100,000 |
| 1996/06/04 | 493 | 499 | 488 | 492 | 90,000 |
| 1996/06/03 | 501 | 501 | 481 | 483 | 175,000 |
| 1996/05/31 | 499 | 505 | 494 | 505 | 94,000 |
| 1996/05/30 | 490 | 505 | 490 | 494 | 91,000 |
| 1996/05/29 | 500 | 507 | 492 | 495 | 224,000 |
| 1996/05/28 | 503 | 510 | 500 | 508 | 149,000 |
| 1996/05/27 | 497 | 499 | 486 | 499 | 93,000 |
| 1996/05/24 | 497 | 497 | 492 | 497 | 130,000 |
| 1996/05/23 | 504 | 504 | 491 | 497 | 97,000 |
| 1996/05/22 | 500 | 503 | 488 | 496 | 252,000 |
| 1996/05/21 | 508 | 512 | 502 | 503 | 302,000 |
| 1996/05/20 | 513 | 513 | 500 | 500 | 344,000 |
| 1996/05/17 | 509 | 510 | 490 | 491 | 287,000 |
| 1996/05/16 | 513 | 514 | 507 | 511 | 502,000 |
| 1996/05/15 | 503 | 510 | 499 | 510 | 477,000 |
| 1996/05/14 | 482 | 488 | 476 | 484 | 70,000 |
| 1996/05/13 | 481 | 484 | 476 | 476 | 90,000 |
| 1996/05/10 | 473 | 485 | 472 | 479 | 269,000 |
| 1996/05/09 | 492 | 492 | 470 | 472 | 341,000 |
| 1996/05/08 | 478 | 494 | 478 | 494 | 138,000 |
| 1996/05/07 | 478 | 480 | 475 | 478 | 194,000 |
| 1996/05/02 | 486 | 487 | 476 | 479 | 347,000 |
| 1996/05/01 | 491 | 495 | 486 | 486 | 224,000 |
| 1996/04/30 | 490 | 495 | 486 | 490 | 200,000 |
| 1996/04/26 | 499 | 505 | 496 | 496 | 249,000 |
| 1996/04/25 | 496 | 500 | 495 | 496 | 246,000 |
| 1996/04/24 | 504 | 504 | 496 | 496 | 295,000 |
| 1996/04/23 | 510 | 510 | 493 | 494 | 161,000 |
| 1996/04/22 | 507 | 509 | 501 | 508 | 195,000 |
| 1996/04/19 | 499 | 510 | 491 | 508 | 166,000 |
| 1996/04/18 | 492 | 500 | 490 | 499 | 283,000 |
| 1996/04/17 | 496 | 496 | 491 | 492 | 271,000 |
| 1996/04/16 | 510 | 510 | 496 | 496 | 568,000 |
| 1996/04/15 | 509 | 510 | 503 | 504 | 378,000 |
| 1996/04/12 | 498 | 504 | 493 | 493 | 595,000 |
| 1996/04/11 | 501 | 507 | 500 | 501 | 323,000 |
| 1996/04/10 | 501 | 509 | 501 | 509 | 272,000 |
| 1996/04/09 | 500 | 515 | 500 | 505 | 533,000 |
| 1996/04/08 | 510 | 514 | 495 | 500 | 248,000 |
| 1996/04/05 | 500 | 515 | 499 | 510 | 871,000 |
| 1996/04/04 | 491 | 500 | 491 | 498 | 237,000 |
| 1996/04/03 | 499 | 500 | 489 | 490 | 438,000 |
| 1996/04/02 | 497 | 500 | 490 | 494 | 422,000 |
| 1996/04/01 | 495 | 506 | 491 | 492 | 878,000 |
| 1996/03/29 | 479 | 497 | 473 | 491 | 540,000 |
| 1996/03/28 | 479 | 484 | 470 | 479 | 263,000 |
| 1996/03/27 | 480 | 484 | 471 | 484 | 224,000 |
| 1996/03/26 | 480 | 488 | 468 | 475 | 412,000 |
| 1996/03/25 | 475 | 475 | 465 | 475 | 252,000 |
| 1996/03/22 | 469 | 469 | 453 | 465 | 130,000 |
| 1996/03/21 | 453 | 468 | 453 | 464 | 220,000 |
| 1996/03/19 | 462 | 470 | 460 | 463 | 293,000 |
| 1996/03/18 | 450 | 465 | 445 | 465 | 162,000 |
| 1996/03/15 | 457 | 465 | 449 | 450 | 330,000 |
| 1996/03/14 | 437 | 447 | 431 | 447 | 196,000 |
| 1996/03/13 | 437 | 442 | 436 | 439 | 186,000 |
| 1996/03/12 | 437 | 445 | 436 | 436 | 239,000 |
| 1996/03/11 | 442 | 445 | 430 | 432 | 247,000 |
| 1996/03/08 | 443 | 455 | 443 | 455 | 3,176,000 |
| 1996/03/07 | 452 | 460 | 450 | 453 | 166,000 |
| 1996/03/06 | 445 | 470 | 441 | 467 | 173,000 |
| 1996/03/05 | 442 | 455 | 442 | 455 | 180,000 |
| 1996/03/04 | 442 | 447 | 432 | 437 | 108,000 |
| 1996/03/01 | 438 | 459 | 431 | 447 | 178,000 |
| 1996/02/29 | 445 | 449 | 437 | 438 | 220,000 |
| 1996/02/28 | 450 | 450 | 427 | 430 | 198,000 |
| 1996/02/27 | 467 | 467 | 445 | 445 | 266,000 |
| 1996/02/26 | 460 | 468 | 458 | 466 | 346,000 |
| 1996/02/23 | 478 | 478 | 460 | 462 | 201,000 |
| 1996/02/22 | 463 | 475 | 463 | 468 | 454,000 |
| 1996/02/21 | 479 | 480 | 463 | 463 | 167,000 |
| 1996/02/20 | 475 | 480 | 472 | 480 | 165,000 |
| 1996/02/19 | 483 | 485 | 475 | 478 | 137,000 |
| 1996/02/16 | 488 | 489 | 477 | 483 | 211,000 |
| 1996/02/15 | 494 | 497 | 486 | 490 | 298,000 |
| 1996/02/14 | 481 | 488 | 479 | 485 | 265,000 |
| 1996/02/13 | 486 | 492 | 477 | 477 | 358,000 |
| 1996/02/09 | 490 | 495 | 470 | 476 | 502,000 |
| 1996/02/08 | 493 | 498 | 485 | 490 | 414,000 |
| 1996/02/07 | 490 | 505 | 490 | 492 | 745,000 |
| 1996/02/06 | 475 | 491 | 475 | 485 | 532,000 |
| 1996/02/05 | 477 | 479 | 470 | 474 | 210,000 |
| 1996/02/02 | 461 | 483 | 461 | 482 | 434,000 |
| 1996/02/01 | 456 | 461 | 456 | 460 | 187,000 |
| 1996/01/31 | 466 | 469 | 461 | 461 | 248,000 |
| 1996/01/30 | 459 | 468 | 457 | 461 | 302,000 |
| 1996/01/29 | 457 | 459 | 451 | 458 | 162,000 |
| 1996/01/26 | 444 | 460 | 442 | 460 | 228,000 |
| 1996/01/25 | 448 | 449 | 441 | 449 | 238,000 |
| 1996/01/24 | 437 | 442 | 433 | 441 | 182,000 |
| 1996/01/23 | 438 | 442 | 432 | 432 | 232,000 |
| 1996/01/22 | 447 | 447 | 435 | 438 | 246,000 |
| 1996/01/19 | 435 | 444 | 432 | 442 | 133,000 |
| 1996/01/18 | 440 | 443 | 435 | 435 | 204,000 |
| 1996/01/17 | 450 | 460 | 449 | 449 | 367,000 |
| 1996/01/16 | 447 | 449 | 444 | 449 | 365,000 |
| 1996/01/12 | 438 | 438 | 430 | 432 | 331,000 |
| 1996/01/11 | 438 | 439 | 428 | 433 | 283,000 |
| 1996/01/10 | 430 | 441 | 430 | 438 | 304,000 |
| 1996/01/09 | 430 | 430 | 425 | 430 | 234,000 |
| 1996/01/08 | 416 | 429 | 416 | 426 | 304,000 |
| 1996/01/05 | 415 | 418 | 410 | 418 | 289,000 |
| 1996/01/04 | 420 | 420 | 415 | 420 | 120,000 |