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 |
|---|---|---|---|---|---|
| 2000/12/29 | 240 | 241 | 235 | 235 | 81,000 |
| 2000/12/28 | 240 | 241 | 238 | 241 | 301,000 |
| 2000/12/27 | 238 | 240 | 234 | 240 | 352,000 |
| 2000/12/26 | 234 | 237 | 233 | 236 | 198,000 |
| 2000/12/25 | 239 | 239 | 234 | 238 | 470,000 |
| 2000/12/22 | 231 | 235 | 226 | 229 | 353,000 |
| 2000/12/21 | 227 | 236 | 221 | 236 | 663,000 |
| 2000/12/20 | 233 | 234 | 227 | 227 | 302,000 |
| 2000/12/19 | 236 | 237 | 234 | 234 | 208,000 |
| 2000/12/18 | 235 | 236 | 233 | 234 | 188,000 |
| 2000/12/15 | 240 | 240 | 234 | 235 | 403,000 |
| 2000/12/14 | 237 | 239 | 236 | 239 | 282,000 |
| 2000/12/13 | 237 | 240 | 236 | 237 | 232,000 |
| 2000/12/12 | 239 | 241 | 236 | 237 | 298,000 |
| 2000/12/11 | 243 | 244 | 239 | 239 | 291,000 |
| 2000/12/08 | 239 | 242 | 237 | 242 | 2,225,000 |
| 2000/12/07 | 234 | 238 | 233 | 237 | 250,000 |
| 2000/12/06 | 242 | 242 | 234 | 235 | 218,000 |
| 2000/12/05 | 245 | 245 | 237 | 237 | 217,000 |
| 2000/12/04 | 244 | 246 | 242 | 245 | 224,000 |
| 2000/12/01 | 244 | 246 | 240 | 243 | 321,000 |
| 2000/11/30 | 237 | 244 | 236 | 244 | 274,000 |
| 2000/11/29 | 238 | 238 | 236 | 238 | 106,000 |
| 2000/11/28 | 240 | 240 | 235 | 236 | 193,000 |
| 2000/11/27 | 239 | 242 | 236 | 239 | 200,000 |
| 2000/11/24 | 237 | 241 | 236 | 239 | 321,000 |
| 2000/11/22 | 236 | 237 | 233 | 235 | 228,000 |
| 2000/11/21 | 239 | 240 | 235 | 240 | 186,000 |
| 2000/11/20 | 238 | 240 | 235 | 240 | 123,000 |
| 2000/11/17 | 239 | 239 | 235 | 236 | 116,000 |
| 2000/11/16 | 241 | 242 | 237 | 239 | 149,000 |
| 2000/11/15 | 245 | 245 | 234 | 238 | 260,000 |
| 2000/11/14 | 242 | 242 | 237 | 241 | 136,000 |
| 2000/11/13 | 241 | 241 | 231 | 241 | 346,000 |
| 2000/11/10 | 239 | 244 | 239 | 244 | 587,000 |
| 2000/11/09 | 244 | 245 | 240 | 242 | 196,000 |
| 2000/11/08 | 241 | 246 | 241 | 244 | 271,000 |
| 2000/11/07 | 244 | 245 | 242 | 245 | 154,000 |
| 2000/11/06 | 240 | 246 | 238 | 246 | 265,000 |
| 2000/11/02 | 245 | 246 | 237 | 241 | 193,000 |
| 2000/11/01 | 242 | 245 | 240 | 245 | 487,000 |
| 2000/10/31 | 241 | 242 | 237 | 241 | 464,000 |
| 2000/10/30 | 237 | 241 | 234 | 241 | 539,000 |
| 2000/10/27 | 233 | 239 | 233 | 233 | 672,000 |
| 2000/10/26 | 225 | 235 | 224 | 233 | 501,000 |
| 2000/10/25 | 233 | 233 | 226 | 229 | 203,000 |
| 2000/10/24 | 230 | 231 | 223 | 231 | 371,000 |
| 2000/10/23 | 226 | 226 | 222 | 225 | 241,000 |
| 2000/10/20 | 226 | 229 | 223 | 225 | 242,000 |
| 2000/10/19 | 228 | 229 | 225 | 229 | 214,000 |
| 2000/10/18 | 232 | 232 | 226 | 229 | 242,000 |
| 2000/10/17 | 232 | 233 | 229 | 229 | 154,000 |
| 2000/10/16 | 231 | 233 | 229 | 232 | 212,000 |
| 2000/10/13 | 235 | 235 | 230 | 233 | 760,000 |
| 2000/10/12 | 232 | 235 | 230 | 235 | 227,000 |
| 2000/10/11 | 234 | 236 | 233 | 236 | 123,000 |
| 2000/10/10 | 238 | 238 | 234 | 234 | 125,000 |
| 2000/10/06 | 238 | 238 | 235 | 237 | 237,000 |
| 2000/10/05 | 238 | 238 | 236 | 237 | 99,000 |
| 2000/10/04 | 235 | 239 | 235 | 237 | 173,000 |
| 2000/10/03 | 237 | 238 | 233 | 235 | 156,000 |
| 2000/10/02 | 235 | 235 | 232 | 235 | 250,000 |
| 2000/09/29 | 236 | 237 | 232 | 232 | 248,000 |
| 2000/09/28 | 238 | 239 | 235 | 235 | 135,000 |
| 2000/09/27 | 233 | 239 | 233 | 239 | 168,000 |
| 2000/09/26 | 236 | 237 | 234 | 237 | 130,000 |
| 2000/09/25 | 239 | 239 | 232 | 236 | 252,000 |
| 2000/09/22 | 232 | 236 | 231 | 236 | 266,000 |
| 2000/09/21 | 235 | 240 | 232 | 236 | 256,000 |
| 2000/09/20 | 239 | 240 | 235 | 240 | 322,000 |
| 2000/09/19 | 235 | 240 | 229 | 240 | 278,000 |
| 2000/09/18 | 233 | 236 | 231 | 233 | 251,000 |
| 2000/09/14 | 240 | 242 | 233 | 238 | 382,000 |
| 2000/09/13 | 233 | 237 | 232 | 237 | 276,000 |
| 2000/09/12 | 230 | 233 | 228 | 230 | 152,000 |
| 2000/09/11 | 235 | 237 | 228 | 229 | 175,000 |
| 2000/09/08 | 235 | 236 | 231 | 235 | 1,475,000 |
| 2000/09/07 | 235 | 236 | 231 | 235 | 298,000 |
| 2000/09/06 | 231 | 233 | 228 | 232 | 177,000 |
| 2000/09/05 | 229 | 231 | 227 | 229 | 241,000 |
| 2000/09/04 | 233 | 236 | 228 | 228 | 226,000 |
| 2000/09/01 | 239 | 239 | 231 | 231 | 185,000 |
| 2000/08/31 | 240 | 241 | 235 | 240 | 175,000 |
| 2000/08/30 | 236 | 240 | 235 | 240 | 232,000 |
| 2000/08/29 | 238 | 242 | 236 | 240 | 212,000 |
| 2000/08/28 | 242 | 244 | 239 | 240 | 322,000 |
| 2000/08/25 | 246 | 246 | 240 | 244 | 207,000 |
| 2000/08/24 | 240 | 248 | 240 | 247 | 305,000 |
| 2000/08/23 | 242 | 245 | 240 | 243 | 171,000 |
| 2000/08/22 | 244 | 245 | 239 | 245 | 313,000 |
| 2000/08/21 | 241 | 244 | 237 | 244 | 131,000 |
| 2000/08/18 | 240 | 245 | 239 | 245 | 158,000 |
| 2000/08/17 | 239 | 241 | 237 | 239 | 133,000 |
| 2000/08/16 | 239 | 244 | 239 | 244 | 150,000 |
| 2000/08/15 | 250 | 250 | 240 | 246 | 359,000 |
| 2000/08/14 | 243 | 245 | 241 | 243 | 151,000 |
| 2000/08/11 | 235 | 245 | 235 | 245 | 658,000 |
| 2000/08/10 | 235 | 243 | 235 | 242 | 216,000 |
| 2000/08/09 | 236 | 240 | 235 | 240 | 214,000 |
| 2000/08/08 | 238 | 240 | 233 | 238 | 196,000 |
| 2000/08/07 | 240 | 240 | 233 | 240 | 317,000 |
| 2000/08/04 | 235 | 243 | 232 | 239 | 354,000 |
| 2000/08/03 | 232 | 235 | 230 | 232 | 270,000 |
| 2000/08/02 | 232 | 240 | 231 | 231 | 359,000 |
| 2000/08/01 | 228 | 232 | 228 | 231 | 314,000 |
| 2000/07/31 | 231 | 232 | 225 | 226 | 369,000 |
| 2000/07/28 | 232 | 237 | 228 | 232 | 378,000 |
| 2000/07/27 | 233 | 234 | 229 | 232 | 398,000 |
| 2000/07/26 | 235 | 237 | 232 | 234 | 221,000 |
| 2000/07/25 | 231 | 237 | 231 | 237 | 315,000 |
| 2000/07/24 | 238 | 238 | 230 | 231 | 304,000 |
| 2000/07/21 | 237 | 242 | 235 | 238 | 375,000 |
| 2000/07/19 | 243 | 245 | 238 | 240 | 241,000 |
| 2000/07/18 | 248 | 248 | 243 | 243 | 293,000 |
| 2000/07/17 | 244 | 249 | 243 | 245 | 359,000 |
| 2000/07/14 | 246 | 251 | 244 | 244 | 916,000 |
| 2000/07/13 | 247 | 248 | 241 | 246 | 815,000 |
| 2000/07/12 | 259 | 259 | 253 | 257 | 334,000 |
| 2000/07/11 | 259 | 260 | 256 | 259 | 255,000 |
| 2000/07/10 | 265 | 266 | 257 | 258 | 575,000 |
| 2000/07/07 | 268 | 269 | 258 | 261 | 605,000 |
| 2000/07/06 | 264 | 272 | 261 | 269 | 1,110,000 |
| 2000/07/05 | 265 | 266 | 258 | 261 | 670,000 |
| 2000/07/04 | 260 | 270 | 257 | 268 | 2,306,000 |
| 2000/07/03 | 253 | 259 | 253 | 256 | 834,000 |
| 2000/06/30 | 249 | 253 | 247 | 252 | 423,000 |
| 2000/06/29 | 250 | 251 | 245 | 247 | 242,000 |
| 2000/06/28 | 249 | 251 | 245 | 250 | 393,000 |
| 2000/06/27 | 245 | 250 | 245 | 250 | 229,000 |
| 2000/06/26 | 243 | 246 | 238 | 245 | 285,000 |
| 2000/06/23 | 244 | 248 | 243 | 246 | 260,000 |
| 2000/06/22 | 245 | 247 | 241 | 244 | 303,000 |
| 2000/06/21 | 248 | 250 | 245 | 247 | 300,000 |
| 2000/06/20 | 252 | 254 | 249 | 251 | 717,000 |
| 2000/06/19 | 249 | 254 | 247 | 250 | 489,000 |
| 2000/06/16 | 250 | 254 | 248 | 249 | 560,000 |
| 2000/06/15 | 252 | 256 | 248 | 251 | 712,000 |
| 2000/06/14 | 255 | 255 | 246 | 251 | 754,000 |
| 2000/06/13 | 258 | 262 | 250 | 251 | 2,249,000 |
| 2000/06/12 | 242 | 251 | 241 | 250 | 1,501,000 |
| 2000/06/09 | 231 | 244 | 231 | 240 | 1,975,000 |
| 2000/06/08 | 237 | 244 | 235 | 235 | 694,000 |
| 2000/06/07 | 230 | 236 | 230 | 235 | 330,000 |
| 2000/06/06 | 232 | 234 | 229 | 231 | 250,000 |
| 2000/06/05 | 233 | 234 | 230 | 232 | 329,000 |
| 2000/06/02 | 228 | 233 | 228 | 232 | 526,000 |
| 2000/06/01 | 228 | 231 | 226 | 231 | 273,000 |
| 2000/05/31 | 227 | 230 | 226 | 227 | 326,000 |
| 2000/05/30 | 230 | 232 | 225 | 227 | 344,000 |
| 2000/05/29 | 233 | 233 | 227 | 233 | 250,000 |
| 2000/05/26 | 233 | 236 | 230 | 231 | 353,000 |
| 2000/05/25 | 236 | 239 | 231 | 238 | 627,000 |
| 2000/05/24 | 235 | 236 | 226 | 231 | 597,000 |
| 2000/05/23 | 234 | 238 | 232 | 238 | 362,000 |
| 2000/05/22 | 238 | 239 | 230 | 239 | 566,000 |
| 2000/05/19 | 234 | 242 | 233 | 241 | 941,000 |
| 2000/05/18 | 237 | 237 | 231 | 234 | 567,000 |
| 2000/05/17 | 232 | 241 | 230 | 232 | 1,156,000 |
| 2000/05/16 | 232 | 232 | 230 | 231 | 330,000 |
| 2000/05/15 | 232 | 233 | 228 | 232 | 395,000 |
| 2000/05/12 | 229 | 232 | 226 | 232 | 1,061,000 |
| 2000/05/11 | 230 | 231 | 227 | 229 | 321,000 |
| 2000/05/10 | 232 | 232 | 227 | 231 | 242,000 |
| 2000/05/09 | 232 | 233 | 229 | 231 | 291,000 |
| 2000/05/08 | 232 | 233 | 229 | 230 | 168,000 |
| 2000/05/02 | 230 | 232 | 227 | 227 | 224,000 |
| 2000/05/01 | 224 | 226 | 223 | 225 | 322,000 |
| 2000/04/28 | 226 | 231 | 222 | 222 | 316,000 |
| 2000/04/27 | 229 | 233 | 226 | 227 | 299,000 |
| 2000/04/26 | 231 | 236 | 227 | 228 | 552,000 |
| 2000/04/25 | 231 | 236 | 225 | 235 | 588,000 |
| 2000/04/24 | 222 | 238 | 219 | 238 | 1,097,000 |
| 2000/04/21 | 230 | 236 | 213 | 213 | 2,866,000 |
| 2000/04/20 | 228 | 234 | 210 | 210 | 1,126,000 |
| 2000/04/19 | 231 | 235 | 227 | 229 | 620,000 |
| 2000/04/18 | 239 | 241 | 230 | 241 | 625,000 |
| 2000/04/17 | 235 | 246 | 230 | 239 | 657,000 |
| 2000/04/14 | 246 | 248 | 243 | 247 | 1,075,000 |
| 2000/04/13 | 241 | 250 | 241 | 248 | 937,000 |
| 2000/04/12 | 235 | 243 | 235 | 243 | 400,000 |
| 2000/04/11 | 240 | 243 | 237 | 238 | 247,000 |
| 2000/04/10 | 240 | 243 | 238 | 242 | 233,000 |
| 2000/04/07 | 245 | 245 | 239 | 239 | 578,000 |
| 2000/04/06 | 240 | 245 | 238 | 245 | 411,000 |
| 2000/04/05 | 240 | 243 | 238 | 238 | 375,000 |
| 2000/04/04 | 242 | 242 | 236 | 241 | 382,000 |
| 2000/04/03 | 244 | 245 | 239 | 243 | 760,000 |
| 2000/03/31 | 240 | 240 | 225 | 229 | 280,000 |
| 2000/03/30 | 235 | 241 | 225 | 233 | 359,000 |
| 2000/03/29 | 240 | 243 | 236 | 238 | 288,000 |
| 2000/03/28 | 244 | 244 | 235 | 240 | 227,000 |
| 2000/03/27 | 239 | 245 | 236 | 245 | 610,000 |
| 2000/03/24 | 236 | 240 | 231 | 239 | 397,000 |
| 2000/03/23 | 234 | 236 | 229 | 233 | 409,000 |
| 2000/03/22 | 236 | 238 | 230 | 236 | 474,000 |
| 2000/03/21 | 223 | 236 | 223 | 236 | 345,000 |
| 2000/03/17 | 229 | 229 | 221 | 228 | 420,000 |
| 2000/03/16 | 233 | 233 | 222 | 224 | 552,000 |
| 2000/03/15 | 236 | 238 | 232 | 233 | 546,000 |
| 2000/03/14 | 234 | 237 | 230 | 235 | 774,000 |
| 2000/03/13 | 243 | 245 | 231 | 231 | 1,042,000 |
| 2000/03/10 | 249 | 249 | 240 | 246 | 3,458,000 |
| 2000/03/09 | 240 | 246 | 236 | 243 | 2,903,000 |
| 2000/03/08 | 221 | 230 | 220 | 230 | 726,000 |
| 2000/03/07 | 220 | 225 | 218 | 223 | 587,000 |
| 2000/03/06 | 213 | 218 | 209 | 218 | 553,000 |
| 2000/03/03 | 208 | 212 | 208 | 210 | 324,000 |
| 2000/03/02 | 210 | 211 | 207 | 208 | 277,000 |
| 2000/03/01 | 212 | 214 | 209 | 211 | 327,000 |
| 2000/02/29 | 207 | 215 | 206 | 214 | 640,000 |
| 2000/02/28 | 210 | 211 | 206 | 207 | 301,000 |
| 2000/02/25 | 208 | 211 | 206 | 210 | 408,000 |
| 2000/02/24 | 211 | 211 | 206 | 206 | 412,000 |
| 2000/02/23 | 211 | 213 | 210 | 210 | 446,000 |
| 2000/02/22 | 213 | 215 | 211 | 211 | 359,000 |
| 2000/02/21 | 215 | 217 | 213 | 213 | 274,000 |
| 2000/02/18 | 215 | 217 | 213 | 216 | 547,000 |
| 2000/02/17 | 221 | 222 | 216 | 218 | 297,000 |
| 2000/02/16 | 219 | 222 | 216 | 221 | 474,000 |
| 2000/02/15 | 220 | 221 | 217 | 219 | 626,000 |
| 2000/02/14 | 216 | 217 | 214 | 216 | 510,000 |
| 2000/02/10 | 215 | 222 | 215 | 217 | 1,085,000 |
| 2000/02/09 | 222 | 223 | 215 | 215 | 614,000 |
| 2000/02/08 | 224 | 225 | 222 | 223 | 399,000 |
| 2000/02/07 | 222 | 227 | 222 | 226 | 272,000 |
| 2000/02/04 | 226 | 228 | 222 | 222 | 397,000 |
| 2000/02/03 | 226 | 232 | 225 | 229 | 262,000 |
| 2000/02/02 | 231 | 234 | 225 | 226 | 746,000 |
| 2000/02/01 | 233 | 234 | 228 | 234 | 364,000 |
| 2000/01/31 | 235 | 235 | 228 | 233 | 807,000 |
| 2000/01/28 | 236 | 236 | 225 | 230 | 1,235,000 |
| 2000/01/27 | 241 | 244 | 232 | 236 | 852,000 |
| 2000/01/26 | 227 | 240 | 226 | 235 | 1,268,000 |
| 2000/01/25 | 225 | 225 | 221 | 222 | 580,000 |
| 2000/01/24 | 227 | 229 | 225 | 225 | 355,000 |
| 2000/01/21 | 234 | 235 | 225 | 232 | 514,000 |
| 2000/01/20 | 235 | 240 | 234 | 240 | 407,000 |
| 2000/01/19 | 231 | 241 | 231 | 235 | 393,000 |
| 2000/01/18 | 245 | 245 | 239 | 241 | 286,000 |
| 2000/01/17 | 247 | 253 | 245 | 249 | 874,000 |
| 2000/01/14 | 260 | 260 | 243 | 245 | 2,342,000 |
| 2000/01/13 | 213 | 243 | 213 | 243 | 648,000 |
| 2000/01/12 | 210 | 223 | 210 | 212 | 384,000 |
| 2000/01/11 | 215 | 215 | 208 | 210 | 405,000 |
| 2000/01/07 | 217 | 222 | 210 | 212 | 279,000 |
| 2000/01/06 | 217 | 222 | 214 | 217 | 249,000 |
| 2000/01/05 | 229 | 230 | 214 | 214 | 362,000 |
| 2000/01/04 | 213 | 218 | 207 | 209 | 156,000 |