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 |
|---|---|---|---|---|---|
| 2002/12/30 | 148 | 152 | 148 | 151 | 138,000 |
| 2002/12/27 | 151 | 153 | 148 | 153 | 260,000 |
| 2002/12/26 | 149 | 150 | 147 | 150 | 191,000 |
| 2002/12/25 | 148 | 148 | 144 | 146 | 356,000 |
| 2002/12/24 | 145 | 147 | 143 | 145 | 376,000 |
| 2002/12/20 | 144 | 145 | 141 | 145 | 419,000 |
| 2002/12/19 | 141 | 145 | 140 | 143 | 389,000 |
| 2002/12/18 | 146 | 146 | 142 | 142 | 380,000 |
| 2002/12/17 | 148 | 151 | 147 | 148 | 367,000 |
| 2002/12/16 | 149 | 151 | 146 | 149 | 373,000 |
| 2002/12/13 | 154 | 155 | 150 | 152 | 1,872,000 |
| 2002/12/12 | 156 | 158 | 156 | 156 | 143,000 |
| 2002/12/11 | 158 | 160 | 156 | 156 | 249,000 |
| 2002/12/10 | 161 | 162 | 158 | 160 | 493,000 |
| 2002/12/09 | 160 | 162 | 159 | 160 | 208,000 |
| 2002/12/06 | 160 | 162 | 160 | 161 | 175,000 |
| 2002/12/05 | 161 | 163 | 158 | 163 | 304,000 |
| 2002/12/04 | 161 | 161 | 156 | 160 | 291,000 |
| 2002/12/03 | 162 | 162 | 159 | 160 | 245,000 |
| 2002/12/02 | 162 | 164 | 158 | 161 | 297,000 |
| 2002/11/29 | 162 | 165 | 162 | 165 | 410,000 |
| 2002/11/28 | 159 | 163 | 157 | 162 | 261,000 |
| 2002/11/27 | 154 | 162 | 154 | 157 | 239,000 |
| 2002/11/26 | 161 | 162 | 154 | 155 | 277,000 |
| 2002/11/25 | 156 | 162 | 155 | 160 | 365,000 |
| 2002/11/22 | 153 | 155 | 152 | 154 | 251,000 |
| 2002/11/21 | 151 | 152 | 150 | 152 | 176,000 |
| 2002/11/20 | 144 | 152 | 142 | 150 | 236,000 |
| 2002/11/19 | 148 | 151 | 144 | 144 | 289,000 |
| 2002/11/18 | 150 | 153 | 148 | 148 | 270,000 |
| 2002/11/15 | 160 | 160 | 155 | 155 | 468,000 |
| 2002/11/14 | 160 | 162 | 158 | 159 | 318,000 |
| 2002/11/13 | 161 | 161 | 159 | 160 | 191,000 |
| 2002/11/12 | 160 | 164 | 159 | 162 | 206,000 |
| 2002/11/11 | 161 | 162 | 159 | 161 | 199,000 |
| 2002/11/08 | 165 | 166 | 161 | 164 | 403,000 |
| 2002/11/07 | 166 | 166 | 162 | 166 | 232,000 |
| 2002/11/06 | 162 | 166 | 161 | 166 | 319,000 |
| 2002/11/05 | 160 | 161 | 159 | 161 | 274,000 |
| 2002/11/01 | 161 | 162 | 156 | 159 | 363,000 |
| 2002/10/31 | 169 | 169 | 161 | 162 | 332,000 |
| 2002/10/30 | 164 | 169 | 163 | 169 | 270,000 |
| 2002/10/29 | 166 | 166 | 163 | 164 | 155,000 |
| 2002/10/28 | 166 | 166 | 161 | 165 | 299,000 |
| 2002/10/25 | 165 | 173 | 165 | 167 | 301,000 |
| 2002/10/24 | 168 | 169 | 164 | 164 | 307,000 |
| 2002/10/23 | 172 | 172 | 167 | 168 | 407,000 |
| 2002/10/22 | 178 | 178 | 171 | 172 | 270,000 |
| 2002/10/21 | 181 | 181 | 176 | 176 | 262,000 |
| 2002/10/18 | 182 | 182 | 180 | 180 | 143,000 |
| 2002/10/17 | 179 | 183 | 179 | 181 | 215,000 |
| 2002/10/16 | 179 | 181 | 177 | 178 | 337,000 |
| 2002/10/15 | 180 | 180 | 175 | 175 | 336,000 |
| 2002/10/11 | 172 | 174 | 171 | 172 | 659,000 |
| 2002/10/10 | 172 | 173 | 170 | 170 | 387,000 |
| 2002/10/09 | 181 | 184 | 176 | 177 | 218,000 |
| 2002/10/08 | 180 | 184 | 180 | 181 | 422,000 |
| 2002/10/07 | 184 | 186 | 178 | 180 | 393,000 |
| 2002/10/04 | 186 | 193 | 185 | 188 | 565,000 |
| 2002/10/03 | 189 | 190 | 187 | 187 | 257,000 |
| 2002/10/02 | 189 | 191 | 187 | 188 | 197,000 |
| 2002/10/01 | 190 | 193 | 188 | 191 | 230,000 |
| 2002/09/30 | 191 | 195 | 191 | 195 | 160,000 |
| 2002/09/27 | 190 | 195 | 190 | 195 | 320,000 |
| 2002/09/26 | 191 | 192 | 187 | 192 | 278,000 |
| 2002/09/25 | 193 | 193 | 187 | 188 | 314,000 |
| 2002/09/24 | 190 | 192 | 186 | 192 | 303,000 |
| 2002/09/20 | 189 | 192 | 189 | 191 | 240,000 |
| 2002/09/19 | 186 | 192 | 186 | 192 | 512,000 |
| 2002/09/18 | 185 | 186 | 180 | 181 | 371,000 |
| 2002/09/17 | 183 | 187 | 183 | 187 | 387,000 |
| 2002/09/13 | 181 | 183 | 180 | 180 | 2,887,000 |
| 2002/09/12 | 183 | 184 | 180 | 182 | 280,000 |
| 2002/09/11 | 183 | 186 | 182 | 183 | 313,000 |
| 2002/09/10 | 189 | 190 | 185 | 185 | 212,000 |
| 2002/09/09 | 185 | 189 | 184 | 189 | 272,000 |
| 2002/09/06 | 185 | 187 | 183 | 187 | 187,000 |
| 2002/09/05 | 186 | 188 | 182 | 187 | 373,000 |
| 2002/09/04 | 188 | 188 | 186 | 188 | 207,000 |
| 2002/09/03 | 191 | 192 | 186 | 186 | 328,000 |
| 2002/09/02 | 191 | 193 | 191 | 193 | 190,000 |
| 2002/08/30 | 192 | 194 | 191 | 193 | 224,000 |
| 2002/08/29 | 192 | 194 | 192 | 194 | 225,000 |
| 2002/08/28 | 194 | 195 | 192 | 192 | 158,000 |
| 2002/08/27 | 196 | 197 | 194 | 194 | 120,000 |
| 2002/08/26 | 192 | 198 | 192 | 198 | 284,000 |
| 2002/08/23 | 195 | 196 | 192 | 192 | 251,000 |
| 2002/08/22 | 191 | 194 | 191 | 193 | 395,000 |
| 2002/08/21 | 191 | 194 | 191 | 191 | 280,000 |
| 2002/08/20 | 195 | 195 | 191 | 191 | 254,000 |
| 2002/08/19 | 195 | 195 | 191 | 194 | 498,000 |
| 2002/08/16 | 196 | 198 | 195 | 197 | 114,000 |
| 2002/08/15 | 196 | 199 | 195 | 197 | 355,000 |
| 2002/08/14 | 194 | 195 | 193 | 195 | 166,000 |
| 2002/08/13 | 193 | 196 | 193 | 195 | 167,000 |
| 2002/08/12 | 198 | 199 | 194 | 194 | 209,000 |
| 2002/08/09 | 197 | 202 | 197 | 199 | 757,000 |
| 2002/08/08 | 200 | 202 | 198 | 201 | 189,000 |
| 2002/08/07 | 198 | 199 | 196 | 199 | 271,000 |
| 2002/08/06 | 197 | 198 | 195 | 197 | 379,000 |
| 2002/08/05 | 196 | 197 | 194 | 197 | 216,000 |
| 2002/08/02 | 193 | 195 | 192 | 194 | 484,000 |
| 2002/08/01 | 193 | 194 | 191 | 193 | 229,000 |
| 2002/07/31 | 193 | 194 | 192 | 193 | 146,000 |
| 2002/07/30 | 193 | 194 | 192 | 193 | 230,000 |
| 2002/07/29 | 192 | 195 | 191 | 191 | 361,000 |
| 2002/07/26 | 194 | 195 | 191 | 191 | 294,000 |
| 2002/07/25 | 196 | 197 | 194 | 197 | 257,000 |
| 2002/07/24 | 193 | 195 | 191 | 191 | 277,000 |
| 2002/07/23 | 192 | 193 | 191 | 193 | 240,000 |
| 2002/07/22 | 190 | 194 | 190 | 193 | 353,000 |
| 2002/07/19 | 195 | 195 | 191 | 193 | 321,000 |
| 2002/07/18 | 199 | 199 | 195 | 195 | 273,000 |
| 2002/07/17 | 193 | 197 | 191 | 195 | 296,000 |
| 2002/07/16 | 197 | 200 | 195 | 195 | 235,000 |
| 2002/07/15 | 203 | 203 | 197 | 198 | 407,000 |
| 2002/07/12 | 201 | 203 | 198 | 201 | 769,000 |
| 2002/07/11 | 200 | 201 | 195 | 196 | 271,000 |
| 2002/07/10 | 206 | 208 | 200 | 200 | 472,000 |
| 2002/07/09 | 202 | 206 | 200 | 205 | 267,000 |
| 2002/07/08 | 205 | 207 | 200 | 200 | 254,000 |
| 2002/07/05 | 201 | 207 | 201 | 204 | 776,000 |
| 2002/07/04 | 197 | 200 | 195 | 197 | 164,000 |
| 2002/07/03 | 194 | 200 | 193 | 199 | 351,000 |
| 2002/07/02 | 195 | 195 | 191 | 193 | 379,000 |
| 2002/07/01 | 195 | 196 | 193 | 195 | 234,000 |
| 2002/06/28 | 191 | 195 | 190 | 193 | 244,000 |
| 2002/06/27 | 193 | 193 | 188 | 190 | 323,000 |
| 2002/06/26 | 194 | 194 | 189 | 189 | 541,000 |
| 2002/06/25 | 201 | 201 | 195 | 197 | 367,000 |
| 2002/06/24 | 196 | 198 | 194 | 198 | 239,000 |
| 2002/06/21 | 195 | 196 | 193 | 194 | 270,000 |
| 2002/06/20 | 197 | 197 | 194 | 195 | 606,000 |
| 2002/06/19 | 198 | 199 | 193 | 193 | 402,000 |
| 2002/06/18 | 200 | 200 | 198 | 198 | 303,000 |
| 2002/06/17 | 202 | 203 | 198 | 198 | 391,000 |
| 2002/06/14 | 209 | 209 | 202 | 203 | 2,295,000 |
| 2002/06/13 | 209 | 209 | 205 | 205 | 243,000 |
| 2002/06/12 | 208 | 208 | 206 | 208 | 229,000 |
| 2002/06/11 | 207 | 210 | 207 | 208 | 156,000 |
| 2002/06/10 | 210 | 210 | 207 | 207 | 195,000 |
| 2002/06/07 | 207 | 209 | 206 | 207 | 221,000 |
| 2002/06/06 | 209 | 212 | 207 | 208 | 339,000 |
| 2002/06/05 | 213 | 214 | 209 | 211 | 352,000 |
| 2002/06/04 | 218 | 218 | 213 | 214 | 270,000 |
| 2002/06/03 | 220 | 222 | 219 | 220 | 143,000 |
| 2002/05/31 | 216 | 224 | 216 | 223 | 386,000 |
| 2002/05/30 | 220 | 220 | 217 | 218 | 483,000 |
| 2002/05/29 | 221 | 223 | 220 | 220 | 224,000 |
| 2002/05/28 | 221 | 224 | 220 | 224 | 229,000 |
| 2002/05/27 | 220 | 225 | 220 | 224 | 236,000 |
| 2002/05/24 | 224 | 224 | 220 | 223 | 250,000 |
| 2002/05/23 | 221 | 224 | 221 | 223 | 305,000 |
| 2002/05/22 | 216 | 224 | 216 | 223 | 875,000 |
| 2002/05/21 | 213 | 216 | 212 | 214 | 346,000 |
| 2002/05/20 | 213 | 216 | 212 | 212 | 168,000 |
| 2002/05/17 | 216 | 217 | 213 | 213 | 367,000 |
| 2002/05/16 | 213 | 215 | 211 | 212 | 223,000 |
| 2002/05/15 | 213 | 217 | 212 | 216 | 616,000 |
| 2002/05/14 | 210 | 212 | 209 | 211 | 219,000 |
| 2002/05/13 | 210 | 211 | 207 | 207 | 200,000 |
| 2002/05/10 | 212 | 213 | 211 | 212 | 304,000 |
| 2002/05/09 | 211 | 213 | 210 | 211 | 216,000 |
| 2002/05/08 | 208 | 212 | 208 | 212 | 311,000 |
| 2002/05/07 | 209 | 211 | 206 | 207 | 189,000 |
| 2002/05/02 | 210 | 210 | 208 | 210 | 63,000 |
| 2002/05/01 | 209 | 210 | 206 | 209 | 120,000 |
| 2002/04/30 | 206 | 209 | 205 | 208 | 169,000 |
| 2002/04/26 | 213 | 213 | 207 | 207 | 168,000 |
| 2002/04/25 | 209 | 212 | 207 | 210 | 319,000 |
| 2002/04/24 | 210 | 210 | 207 | 207 | 230,000 |
| 2002/04/23 | 210 | 213 | 209 | 210 | 174,000 |
| 2002/04/22 | 207 | 214 | 207 | 212 | 314,000 |
| 2002/04/19 | 207 | 210 | 205 | 210 | 209,000 |
| 2002/04/18 | 210 | 212 | 208 | 210 | 217,000 |
| 2002/04/17 | 211 | 212 | 208 | 212 | 251,000 |
| 2002/04/16 | 205 | 211 | 204 | 211 | 185,000 |
| 2002/04/15 | 205 | 207 | 202 | 204 | 448,000 |
| 2002/04/12 | 207 | 208 | 199 | 200 | 930,000 |
| 2002/04/11 | 213 | 213 | 207 | 208 | 279,000 |
| 2002/04/10 | 211 | 215 | 211 | 214 | 447,000 |
| 2002/04/09 | 212 | 213 | 210 | 211 | 172,000 |
| 2002/04/08 | 214 | 215 | 212 | 213 | 163,000 |
| 2002/04/05 | 210 | 214 | 210 | 214 | 180,000 |
| 2002/04/04 | 209 | 213 | 208 | 210 | 500,000 |
| 2002/04/03 | 204 | 212 | 202 | 210 | 403,000 |
| 2002/04/02 | 206 | 208 | 202 | 204 | 196,000 |
| 2002/04/01 | 209 | 209 | 205 | 205 | 168,000 |
| 2002/03/29 | 215 | 215 | 207 | 208 | 247,000 |
| 2002/03/28 | 215 | 217 | 210 | 210 | 169,000 |
| 2002/03/27 | 215 | 218 | 215 | 218 | 262,000 |
| 2002/03/26 | 215 | 225 | 215 | 215 | 250,000 |
| 2002/03/25 | 221 | 221 | 216 | 220 | 323,000 |
| 2002/03/22 | 222 | 222 | 215 | 216 | 400,000 |
| 2002/03/20 | 230 | 230 | 224 | 224 | 417,000 |
| 2002/03/19 | 225 | 230 | 225 | 230 | 360,000 |
| 2002/03/18 | 225 | 226 | 225 | 225 | 206,000 |
| 2002/03/15 | 227 | 227 | 224 | 226 | 338,000 |
| 2002/03/14 | 222 | 226 | 222 | 226 | 302,000 |
| 2002/03/13 | 222 | 226 | 222 | 222 | 366,000 |
| 2002/03/12 | 224 | 225 | 221 | 221 | 345,000 |
| 2002/03/11 | 220 | 225 | 218 | 222 | 385,000 |
| 2002/03/08 | 221 | 224 | 215 | 221 | 2,082,000 |
| 2002/03/07 | 220 | 220 | 216 | 218 | 308,000 |
| 2002/03/06 | 218 | 221 | 215 | 215 | 448,000 |
| 2002/03/05 | 218 | 220 | 214 | 216 | 398,000 |
| 2002/03/04 | 213 | 220 | 213 | 220 | 544,000 |
| 2002/03/01 | 209 | 212 | 206 | 212 | 270,000 |
| 2002/02/28 | 213 | 214 | 208 | 210 | 372,000 |
| 2002/02/27 | 207 | 213 | 205 | 213 | 404,000 |
| 2002/02/26 | 205 | 207 | 201 | 202 | 377,000 |
| 2002/02/25 | 212 | 215 | 203 | 203 | 659,000 |
| 2002/02/22 | 202 | 208 | 201 | 207 | 313,000 |
| 2002/02/21 | 196 | 203 | 196 | 202 | 263,000 |
| 2002/02/20 | 196 | 198 | 196 | 196 | 245,000 |
| 2002/02/19 | 202 | 202 | 197 | 197 | 350,000 |
| 2002/02/18 | 202 | 202 | 199 | 200 | 173,000 |
| 2002/02/15 | 198 | 200 | 197 | 198 | 504,000 |
| 2002/02/14 | 194 | 199 | 194 | 196 | 272,000 |
| 2002/02/13 | 194 | 195 | 192 | 193 | 238,000 |
| 2002/02/12 | 192 | 194 | 190 | 190 | 273,000 |
| 2002/02/08 | 187 | 193 | 185 | 190 | 1,119,000 |
| 2002/02/07 | 189 | 190 | 187 | 187 | 304,000 |
| 2002/02/06 | 196 | 197 | 189 | 189 | 372,000 |
| 2002/02/05 | 200 | 200 | 196 | 196 | 265,000 |
| 2002/02/04 | 199 | 200 | 198 | 198 | 154,000 |
| 2002/02/01 | 198 | 199 | 196 | 198 | 183,000 |
| 2002/01/31 | 196 | 200 | 196 | 197 | 210,000 |
| 2002/01/30 | 198 | 200 | 196 | 200 | 213,000 |
| 2002/01/29 | 199 | 200 | 198 | 198 | 241,000 |
| 2002/01/28 | 200 | 203 | 197 | 200 | 517,000 |
| 2002/01/25 | 203 | 204 | 200 | 200 | 425,000 |
| 2002/01/24 | 203 | 207 | 202 | 203 | 317,000 |
| 2002/01/23 | 202 | 205 | 202 | 203 | 269,000 |
| 2002/01/22 | 205 | 209 | 203 | 203 | 270,000 |
| 2002/01/21 | 202 | 207 | 201 | 205 | 344,000 |
| 2002/01/18 | 198 | 203 | 198 | 201 | 275,000 |
| 2002/01/17 | 203 | 203 | 198 | 200 | 343,000 |
| 2002/01/16 | 206 | 208 | 201 | 202 | 246,000 |
| 2002/01/15 | 209 | 211 | 205 | 205 | 327,000 |
| 2002/01/11 | 210 | 212 | 207 | 207 | 456,000 |
| 2002/01/10 | 212 | 213 | 208 | 210 | 280,000 |
| 2002/01/09 | 213 | 215 | 212 | 212 | 152,000 |
| 2002/01/08 | 214 | 215 | 212 | 212 | 219,000 |
| 2002/01/07 | 215 | 218 | 213 | 216 | 201,000 |
| 2002/01/04 | 212 | 217 | 211 | 217 | 135,000 |