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 |
|---|---|---|---|---|---|
| 2001/12/28 | 213 | 217 | 213 | 213 | 103,000 |
| 2001/12/27 | 215 | 217 | 211 | 217 | 233,000 |
| 2001/12/26 | 217 | 217 | 210 | 211 | 145,000 |
| 2001/12/25 | 216 | 217 | 212 | 217 | 245,000 |
| 2001/12/21 | 212 | 214 | 210 | 214 | 200,000 |
| 2001/12/20 | 214 | 216 | 211 | 216 | 351,000 |
| 2001/12/19 | 207 | 212 | 207 | 210 | 311,000 |
| 2001/12/18 | 212 | 215 | 208 | 212 | 446,000 |
| 2001/12/17 | 212 | 215 | 210 | 210 | 171,000 |
| 2001/12/14 | 214 | 216 | 210 | 212 | 3,462,000 |
| 2001/12/13 | 214 | 218 | 208 | 209 | 266,000 |
| 2001/12/12 | 212 | 221 | 210 | 219 | 354,000 |
| 2001/12/11 | 215 | 216 | 210 | 210 | 208,000 |
| 2001/12/10 | 218 | 218 | 215 | 215 | 260,000 |
| 2001/12/07 | 216 | 219 | 216 | 217 | 194,000 |
| 2001/12/06 | 220 | 222 | 216 | 216 | 331,000 |
| 2001/12/05 | 217 | 220 | 217 | 220 | 170,000 |
| 2001/12/04 | 217 | 218 | 215 | 217 | 233,000 |
| 2001/12/03 | 222 | 224 | 216 | 216 | 549,000 |
| 2001/11/30 | 227 | 227 | 222 | 223 | 294,000 |
| 2001/11/29 | 224 | 228 | 224 | 228 | 300,000 |
| 2001/11/28 | 226 | 227 | 223 | 223 | 242,000 |
| 2001/11/27 | 226 | 230 | 223 | 223 | 401,000 |
| 2001/11/26 | 223 | 228 | 222 | 228 | 349,000 |
| 2001/11/22 | 224 | 224 | 221 | 223 | 292,000 |
| 2001/11/21 | 222 | 225 | 220 | 224 | 352,000 |
| 2001/11/20 | 224 | 224 | 219 | 221 | 444,000 |
| 2001/11/19 | 220 | 224 | 219 | 221 | 303,000 |
| 2001/11/16 | 224 | 228 | 219 | 221 | 446,000 |
| 2001/11/15 | 221 | 225 | 219 | 225 | 428,000 |
| 2001/11/14 | 220 | 220 | 217 | 218 | 216,000 |
| 2001/11/13 | 220 | 220 | 216 | 216 | 162,000 |
| 2001/11/12 | 219 | 222 | 218 | 219 | 142,000 |
| 2001/11/09 | 224 | 224 | 217 | 217 | 588,000 |
| 2001/11/08 | 225 | 225 | 222 | 224 | 143,000 |
| 2001/11/07 | 227 | 227 | 223 | 223 | 253,000 |
| 2001/11/06 | 226 | 227 | 224 | 226 | 139,000 |
| 2001/11/05 | 221 | 226 | 221 | 226 | 166,000 |
| 2001/11/02 | 225 | 226 | 220 | 220 | 280,000 |
| 2001/11/01 | 229 | 229 | 222 | 222 | 298,000 |
| 2001/10/31 | 228 | 229 | 227 | 227 | 158,000 |
| 2001/10/30 | 225 | 229 | 224 | 228 | 252,000 |
| 2001/10/29 | 229 | 231 | 226 | 226 | 164,000 |
| 2001/10/26 | 231 | 233 | 230 | 230 | 272,000 |
| 2001/10/25 | 229 | 231 | 228 | 229 | 392,000 |
| 2001/10/24 | 228 | 230 | 226 | 227 | 268,000 |
| 2001/10/23 | 227 | 230 | 224 | 230 | 205,000 |
| 2001/10/22 | 225 | 227 | 224 | 224 | 124,000 |
| 2001/10/19 | 225 | 226 | 222 | 224 | 199,000 |
| 2001/10/18 | 228 | 229 | 222 | 222 | 395,000 |
| 2001/10/17 | 229 | 230 | 227 | 227 | 354,000 |
| 2001/10/16 | 230 | 232 | 227 | 232 | 318,000 |
| 2001/10/15 | 233 | 233 | 229 | 230 | 340,000 |
| 2001/10/12 | 233 | 234 | 226 | 232 | 1,042,000 |
| 2001/10/11 | 228 | 232 | 227 | 232 | 213,000 |
| 2001/10/10 | 228 | 228 | 224 | 227 | 239,000 |
| 2001/10/09 | 226 | 228 | 224 | 228 | 226,000 |
| 2001/10/05 | 229 | 229 | 224 | 224 | 317,000 |
| 2001/10/04 | 230 | 234 | 228 | 234 | 425,000 |
| 2001/10/03 | 228 | 230 | 226 | 226 | 437,000 |
| 2001/10/02 | 224 | 229 | 224 | 226 | 281,000 |
| 2001/10/01 | 224 | 229 | 220 | 229 | 376,000 |
| 2001/09/28 | 229 | 230 | 224 | 224 | 349,000 |
| 2001/09/27 | 221 | 229 | 218 | 229 | 484,000 |
| 2001/09/26 | 219 | 221 | 216 | 219 | 378,000 |
| 2001/09/25 | 217 | 217 | 210 | 216 | 404,000 |
| 2001/09/21 | 205 | 209 | 204 | 207 | 406,000 |
| 2001/09/20 | 208 | 209 | 205 | 207 | 337,000 |
| 2001/09/19 | 206 | 211 | 205 | 207 | 747,000 |
| 2001/09/18 | 214 | 216 | 207 | 211 | 601,000 |
| 2001/09/17 | 210 | 219 | 205 | 210 | 401,000 |
| 2001/09/14 | 205 | 220 | 205 | 220 | 1,349,000 |
| 2001/09/13 | 204 | 207 | 200 | 201 | 525,000 |
| 2001/09/12 | 210 | 210 | 200 | 204 | 417,000 |
| 2001/09/11 | 227 | 227 | 221 | 221 | 340,000 |
| 2001/09/10 | 230 | 230 | 227 | 227 | 267,000 |
| 2001/09/07 | 235 | 237 | 231 | 232 | 348,000 |
| 2001/09/06 | 233 | 240 | 233 | 238 | 354,000 |
| 2001/09/05 | 236 | 238 | 232 | 233 | 368,000 |
| 2001/09/04 | 234 | 239 | 232 | 239 | 260,000 |
| 2001/09/03 | 232 | 238 | 232 | 233 | 211,000 |
| 2001/08/31 | 236 | 238 | 232 | 232 | 286,000 |
| 2001/08/30 | 239 | 241 | 236 | 239 | 382,000 |
| 2001/08/29 | 238 | 243 | 238 | 238 | 333,000 |
| 2001/08/28 | 242 | 243 | 239 | 239 | 268,000 |
| 2001/08/27 | 244 | 244 | 242 | 242 | 135,000 |
| 2001/08/24 | 244 | 246 | 240 | 240 | 465,000 |
| 2001/08/23 | 243 | 244 | 240 | 241 | 276,000 |
| 2001/08/22 | 239 | 245 | 239 | 244 | 250,000 |
| 2001/08/21 | 242 | 243 | 237 | 241 | 212,000 |
| 2001/08/20 | 237 | 242 | 237 | 240 | 192,000 |
| 2001/08/17 | 245 | 245 | 240 | 240 | 185,000 |
| 2001/08/16 | 246 | 247 | 243 | 243 | 314,000 |
| 2001/08/15 | 246 | 248 | 243 | 246 | 563,000 |
| 2001/08/14 | 241 | 247 | 241 | 247 | 413,000 |
| 2001/08/13 | 241 | 243 | 236 | 240 | 305,000 |
| 2001/08/10 | 237 | 241 | 235 | 239 | 655,000 |
| 2001/08/09 | 242 | 242 | 237 | 237 | 266,000 |
| 2001/08/08 | 243 | 243 | 239 | 239 | 281,000 |
| 2001/08/07 | 237 | 245 | 237 | 243 | 341,000 |
| 2001/08/06 | 235 | 244 | 235 | 241 | 371,000 |
| 2001/08/03 | 243 | 245 | 240 | 240 | 227,000 |
| 2001/08/02 | 243 | 246 | 241 | 246 | 452,000 |
| 2001/08/01 | 240 | 245 | 238 | 244 | 391,000 |
| 2001/07/31 | 235 | 240 | 233 | 240 | 330,000 |
| 2001/07/30 | 236 | 237 | 231 | 234 | 264,000 |
| 2001/07/27 | 229 | 235 | 229 | 234 | 270,000 |
| 2001/07/26 | 230 | 231 | 228 | 228 | 447,000 |
| 2001/07/25 | 234 | 234 | 228 | 230 | 333,000 |
| 2001/07/24 | 230 | 233 | 228 | 232 | 265,000 |
| 2001/07/23 | 234 | 234 | 228 | 230 | 240,000 |
| 2001/07/19 | 233 | 235 | 232 | 233 | 174,000 |
| 2001/07/18 | 238 | 238 | 231 | 233 | 358,000 |
| 2001/07/17 | 238 | 238 | 235 | 238 | 368,000 |
| 2001/07/16 | 243 | 243 | 238 | 239 | 236,000 |
| 2001/07/13 | 244 | 244 | 240 | 242 | 873,000 |
| 2001/07/12 | 234 | 242 | 233 | 242 | 392,000 |
| 2001/07/11 | 242 | 243 | 239 | 239 | 180,000 |
| 2001/07/10 | 246 | 246 | 242 | 243 | 268,000 |
| 2001/07/09 | 242 | 244 | 241 | 244 | 207,000 |
| 2001/07/06 | 247 | 247 | 243 | 243 | 621,000 |
| 2001/07/05 | 241 | 246 | 240 | 246 | 248,000 |
| 2001/07/04 | 241 | 242 | 239 | 241 | 299,000 |
| 2001/07/03 | 243 | 245 | 241 | 245 | 259,000 |
| 2001/07/02 | 241 | 243 | 238 | 243 | 282,000 |
| 2001/06/29 | 242 | 244 | 239 | 244 | 233,000 |
| 2001/06/28 | 240 | 244 | 237 | 240 | 258,000 |
| 2001/06/27 | 245 | 245 | 240 | 241 | 203,000 |
| 2001/06/26 | 241 | 246 | 240 | 246 | 238,000 |
| 2001/06/25 | 241 | 250 | 238 | 240 | 591,000 |
| 2001/06/22 | 235 | 238 | 235 | 238 | 161,000 |
| 2001/06/21 | 233 | 237 | 232 | 234 | 264,000 |
| 2001/06/20 | 235 | 235 | 232 | 232 | 393,000 |
| 2001/06/19 | 232 | 235 | 230 | 230 | 343,000 |
| 2001/06/18 | 233 | 235 | 232 | 235 | 171,000 |
| 2001/06/15 | 232 | 233 | 231 | 233 | 354,000 |
| 2001/06/14 | 233 | 234 | 232 | 233 | 255,000 |
| 2001/06/13 | 233 | 236 | 232 | 232 | 360,000 |
| 2001/06/12 | 232 | 236 | 231 | 232 | 313,000 |
| 2001/06/11 | 237 | 238 | 232 | 233 | 384,000 |
| 2001/06/08 | 239 | 239 | 233 | 235 | 2,378,000 |
| 2001/06/07 | 234 | 235 | 229 | 234 | 498,000 |
| 2001/06/06 | 235 | 236 | 234 | 236 | 150,000 |
| 2001/06/05 | 238 | 238 | 233 | 236 | 304,000 |
| 2001/06/04 | 237 | 237 | 234 | 237 | 196,000 |
| 2001/06/01 | 236 | 239 | 234 | 239 | 327,000 |
| 2001/05/31 | 236 | 237 | 233 | 236 | 411,000 |
| 2001/05/30 | 238 | 239 | 236 | 236 | 222,000 |
| 2001/05/29 | 239 | 241 | 239 | 240 | 238,000 |
| 2001/05/28 | 244 | 244 | 237 | 239 | 405,000 |
| 2001/05/25 | 246 | 246 | 241 | 241 | 277,000 |
| 2001/05/24 | 243 | 244 | 242 | 242 | 316,000 |
| 2001/05/23 | 246 | 247 | 243 | 244 | 404,000 |
| 2001/05/22 | 248 | 249 | 245 | 248 | 235,000 |
| 2001/05/21 | 242 | 247 | 242 | 247 | 277,000 |
| 2001/05/18 | 249 | 249 | 243 | 244 | 260,000 |
| 2001/05/17 | 244 | 246 | 244 | 245 | 295,000 |
| 2001/05/16 | 250 | 250 | 242 | 242 | 325,000 |
| 2001/05/15 | 249 | 251 | 247 | 247 | 345,000 |
| 2001/05/14 | 249 | 251 | 246 | 246 | 315,000 |
| 2001/05/11 | 248 | 250 | 247 | 249 | 626,000 |
| 2001/05/10 | 250 | 254 | 246 | 248 | 295,000 |
| 2001/05/09 | 250 | 251 | 246 | 249 | 254,000 |
| 2001/05/08 | 250 | 257 | 241 | 255 | 993,000 |
| 2001/05/07 | 254 | 258 | 250 | 250 | 394,000 |
| 2001/05/02 | 259 | 259 | 254 | 258 | 331,000 |
| 2001/05/01 | 255 | 260 | 254 | 260 | 401,000 |
| 2001/04/27 | 257 | 257 | 250 | 252 | 327,000 |
| 2001/04/26 | 249 | 261 | 249 | 255 | 1,162,000 |
| 2001/04/25 | 248 | 250 | 246 | 249 | 472,000 |
| 2001/04/24 | 248 | 249 | 245 | 247 | 245,000 |
| 2001/04/23 | 250 | 252 | 246 | 246 | 288,000 |
| 2001/04/20 | 249 | 251 | 247 | 248 | 377,000 |
| 2001/04/19 | 250 | 251 | 246 | 247 | 525,000 |
| 2001/04/18 | 243 | 250 | 242 | 250 | 562,000 |
| 2001/04/17 | 245 | 246 | 241 | 241 | 237,000 |
| 2001/04/16 | 244 | 248 | 243 | 244 | 379,000 |
| 2001/04/13 | 246 | 247 | 240 | 243 | 884,000 |
| 2001/04/12 | 246 | 246 | 241 | 241 | 309,000 |
| 2001/04/11 | 241 | 245 | 237 | 244 | 404,000 |
| 2001/04/10 | 237 | 242 | 236 | 236 | 419,000 |
| 2001/04/09 | 241 | 243 | 235 | 235 | 491,000 |
| 2001/04/06 | 247 | 248 | 240 | 240 | 379,000 |
| 2001/04/05 | 246 | 249 | 243 | 243 | 271,000 |
| 2001/04/04 | 245 | 248 | 243 | 247 | 246,000 |
| 2001/04/03 | 240 | 249 | 237 | 249 | 325,000 |
| 2001/04/02 | 240 | 242 | 236 | 236 | 236,000 |
| 2001/03/30 | 240 | 243 | 235 | 235 | 260,000 |
| 2001/03/29 | 247 | 250 | 240 | 240 | 240,000 |
| 2001/03/28 | 249 | 251 | 244 | 244 | 254,000 |
| 2001/03/27 | 255 | 256 | 245 | 245 | 395,000 |
| 2001/03/26 | 250 | 259 | 245 | 259 | 392,000 |
| 2001/03/23 | 250 | 250 | 242 | 250 | 352,000 |
| 2001/03/22 | 255 | 256 | 241 | 247 | 416,000 |
| 2001/03/21 | 239 | 259 | 235 | 259 | 611,000 |
| 2001/03/19 | 239 | 244 | 232 | 235 | 417,000 |
| 2001/03/16 | 230 | 234 | 229 | 229 | 248,000 |
| 2001/03/15 | 228 | 234 | 224 | 232 | 534,000 |
| 2001/03/14 | 230 | 231 | 228 | 231 | 316,000 |
| 2001/03/13 | 234 | 234 | 227 | 227 | 451,000 |
| 2001/03/12 | 235 | 240 | 234 | 234 | 516,000 |
| 2001/03/09 | 230 | 238 | 230 | 238 | 2,139,000 |
| 2001/03/08 | 234 | 235 | 231 | 233 | 371,000 |
| 2001/03/07 | 240 | 241 | 231 | 233 | 523,000 |
| 2001/03/06 | 243 | 244 | 240 | 241 | 286,000 |
| 2001/03/05 | 244 | 247 | 241 | 241 | 333,000 |
| 2001/03/02 | 253 | 255 | 235 | 239 | 530,000 |
| 2001/03/01 | 253 | 255 | 245 | 253 | 490,000 |
| 2001/02/28 | 251 | 256 | 249 | 253 | 402,000 |
| 2001/02/27 | 251 | 255 | 249 | 249 | 634,000 |
| 2001/02/26 | 244 | 253 | 243 | 252 | 673,000 |
| 2001/02/23 | 241 | 243 | 238 | 243 | 299,000 |
| 2001/02/22 | 241 | 242 | 238 | 238 | 185,000 |
| 2001/02/21 | 239 | 242 | 237 | 240 | 221,000 |
| 2001/02/20 | 239 | 240 | 236 | 240 | 196,000 |
| 2001/02/19 | 238 | 239 | 235 | 236 | 213,000 |
| 2001/02/16 | 239 | 242 | 236 | 238 | 249,000 |
| 2001/02/15 | 241 | 242 | 236 | 236 | 561,000 |
| 2001/02/14 | 235 | 242 | 234 | 241 | 621,000 |
| 2001/02/13 | 231 | 235 | 230 | 232 | 421,000 |
| 2001/02/09 | 225 | 231 | 223 | 231 | 845,000 |
| 2001/02/08 | 228 | 228 | 220 | 223 | 430,000 |
| 2001/02/07 | 224 | 229 | 223 | 228 | 455,000 |
| 2001/02/06 | 223 | 225 | 222 | 222 | 302,000 |
| 2001/02/05 | 224 | 224 | 221 | 221 | 223,000 |
| 2001/02/02 | 222 | 225 | 222 | 222 | 370,000 |
| 2001/02/01 | 223 | 225 | 222 | 222 | 292,000 |
| 2001/01/31 | 222 | 224 | 221 | 223 | 302,000 |
| 2001/01/30 | 223 | 223 | 220 | 220 | 164,000 |
| 2001/01/29 | 224 | 225 | 220 | 220 | 261,000 |
| 2001/01/26 | 220 | 223 | 219 | 222 | 208,000 |
| 2001/01/25 | 224 | 224 | 220 | 223 | 229,000 |
| 2001/01/24 | 221 | 222 | 220 | 220 | 185,000 |
| 2001/01/23 | 221 | 222 | 218 | 220 | 300,000 |
| 2001/01/22 | 216 | 220 | 215 | 217 | 237,000 |
| 2001/01/19 | 218 | 222 | 214 | 214 | 460,000 |
| 2001/01/18 | 220 | 221 | 216 | 218 | 728,000 |
| 2001/01/17 | 225 | 226 | 221 | 221 | 298,000 |
| 2001/01/16 | 225 | 228 | 223 | 224 | 227,000 |
| 2001/01/15 | 227 | 228 | 225 | 225 | 272,000 |
| 2001/01/12 | 224 | 227 | 224 | 225 | 750,000 |
| 2001/01/11 | 228 | 229 | 223 | 223 | 264,000 |
| 2001/01/10 | 228 | 228 | 225 | 225 | 156,000 |
| 2001/01/09 | 225 | 227 | 224 | 225 | 241,000 |
| 2001/01/05 | 231 | 233 | 225 | 225 | 335,000 |
| 2001/01/04 | 234 | 235 | 230 | 230 | 231,000 |