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 |
|---|---|---|---|---|---|
| 2003/12/30 | 197 | 197 | 195 | 197 | 87,000 |
| 2003/12/29 | 194 | 197 | 193 | 195 | 205,000 |
| 2003/12/26 | 191 | 193 | 190 | 192 | 106,000 |
| 2003/12/25 | 191 | 193 | 189 | 191 | 326,000 |
| 2003/12/24 | 192 | 193 | 191 | 192 | 194,000 |
| 2003/12/22 | 191 | 193 | 191 | 193 | 293,000 |
| 2003/12/19 | 193 | 193 | 192 | 192 | 214,000 |
| 2003/12/18 | 194 | 194 | 191 | 192 | 187,000 |
| 2003/12/17 | 195 | 196 | 191 | 192 | 267,000 |
| 2003/12/16 | 196 | 197 | 194 | 196 | 206,000 |
| 2003/12/15 | 200 | 200 | 196 | 199 | 670,000 |
| 2003/12/12 | 193 | 194 | 192 | 194 | 1,529,000 |
| 2003/12/11 | 192 | 193 | 191 | 193 | 282,000 |
| 2003/12/10 | 190 | 191 | 189 | 189 | 257,000 |
| 2003/12/09 | 190 | 191 | 189 | 189 | 169,000 |
| 2003/12/08 | 189 | 191 | 188 | 188 | 218,000 |
| 2003/12/05 | 189 | 191 | 188 | 191 | 253,000 |
| 2003/12/04 | 190 | 194 | 190 | 191 | 204,000 |
| 2003/12/03 | 191 | 193 | 190 | 190 | 225,000 |
| 2003/12/02 | 194 | 195 | 191 | 192 | 276,000 |
| 2003/12/01 | 187 | 194 | 185 | 194 | 487,000 |
| 2003/11/28 | 192 | 193 | 189 | 190 | 243,000 |
| 2003/11/27 | 195 | 195 | 192 | 192 | 139,000 |
| 2003/11/26 | 195 | 197 | 192 | 196 | 254,000 |
| 2003/11/25 | 197 | 197 | 192 | 193 | 247,000 |
| 2003/11/21 | 187 | 190 | 187 | 190 | 263,000 |
| 2003/11/20 | 184 | 191 | 182 | 190 | 341,000 |
| 2003/11/19 | 182 | 184 | 181 | 183 | 395,000 |
| 2003/11/18 | 187 | 190 | 185 | 187 | 315,000 |
| 2003/11/17 | 194 | 195 | 189 | 192 | 315,000 |
| 2003/11/14 | 199 | 200 | 197 | 198 | 686,000 |
| 2003/11/13 | 198 | 199 | 197 | 199 | 211,000 |
| 2003/11/12 | 193 | 199 | 193 | 198 | 344,000 |
| 2003/11/11 | 196 | 198 | 192 | 194 | 286,000 |
| 2003/11/10 | 196 | 199 | 195 | 197 | 288,000 |
| 2003/11/07 | 195 | 198 | 194 | 196 | 268,000 |
| 2003/11/06 | 195 | 197 | 194 | 196 | 319,000 |
| 2003/11/05 | 197 | 198 | 195 | 197 | 208,000 |
| 2003/11/04 | 197 | 198 | 195 | 197 | 188,000 |
| 2003/10/31 | 195 | 196 | 194 | 195 | 268,000 |
| 2003/10/30 | 197 | 199 | 195 | 197 | 193,000 |
| 2003/10/29 | 200 | 201 | 198 | 199 | 213,000 |
| 2003/10/28 | 198 | 200 | 197 | 199 | 169,000 |
| 2003/10/27 | 193 | 198 | 193 | 196 | 273,000 |
| 2003/10/24 | 196 | 198 | 193 | 194 | 430,000 |
| 2003/10/23 | 201 | 202 | 194 | 195 | 511,000 |
| 2003/10/22 | 203 | 205 | 202 | 203 | 347,000 |
| 2003/10/21 | 205 | 206 | 203 | 204 | 349,000 |
| 2003/10/20 | 205 | 207 | 203 | 207 | 397,000 |
| 2003/10/17 | 211 | 211 | 205 | 205 | 312,000 |
| 2003/10/16 | 207 | 211 | 206 | 211 | 276,000 |
| 2003/10/15 | 211 | 211 | 208 | 209 | 336,000 |
| 2003/10/14 | 209 | 212 | 209 | 211 | 338,000 |
| 2003/10/10 | 206 | 210 | 205 | 208 | 737,000 |
| 2003/10/09 | 208 | 208 | 205 | 206 | 324,000 |
| 2003/10/08 | 210 | 210 | 205 | 207 | 249,000 |
| 2003/10/07 | 210 | 210 | 207 | 209 | 237,000 |
| 2003/10/06 | 207 | 210 | 207 | 208 | 297,000 |
| 2003/10/03 | 210 | 210 | 206 | 208 | 239,000 |
| 2003/10/02 | 203 | 210 | 203 | 210 | 221,000 |
| 2003/10/01 | 197 | 203 | 197 | 202 | 370,000 |
| 2003/09/30 | 201 | 204 | 198 | 198 | 280,000 |
| 2003/09/29 | 206 | 206 | 201 | 203 | 356,000 |
| 2003/09/26 | 208 | 210 | 207 | 208 | 217,000 |
| 2003/09/25 | 213 | 213 | 210 | 212 | 337,000 |
| 2003/09/24 | 210 | 216 | 210 | 212 | 523,000 |
| 2003/09/22 | 218 | 219 | 211 | 214 | 363,000 |
| 2003/09/19 | 220 | 220 | 217 | 217 | 571,000 |
| 2003/09/18 | 214 | 217 | 211 | 217 | 589,000 |
| 2003/09/17 | 212 | 215 | 210 | 214 | 643,000 |
| 2003/09/16 | 208 | 210 | 204 | 210 | 718,000 |
| 2003/09/12 | 207 | 209 | 203 | 209 | 3,160,000 |
| 2003/09/11 | 200 | 205 | 200 | 201 | 597,000 |
| 2003/09/10 | 198 | 201 | 197 | 200 | 525,000 |
| 2003/09/09 | 200 | 200 | 196 | 200 | 747,000 |
| 2003/09/08 | 196 | 202 | 194 | 200 | 951,000 |
| 2003/09/05 | 195 | 196 | 193 | 194 | 486,000 |
| 2003/09/04 | 195 | 196 | 194 | 195 | 435,000 |
| 2003/09/03 | 194 | 196 | 193 | 194 | 491,000 |
| 2003/09/02 | 196 | 197 | 194 | 194 | 394,000 |
| 2003/09/01 | 193 | 197 | 192 | 197 | 394,000 |
| 2003/08/29 | 194 | 197 | 193 | 194 | 421,000 |
| 2003/08/28 | 195 | 197 | 193 | 194 | 260,000 |
| 2003/08/27 | 197 | 198 | 195 | 197 | 297,000 |
| 2003/08/26 | 195 | 197 | 192 | 195 | 317,000 |
| 2003/08/25 | 196 | 196 | 192 | 196 | 204,000 |
| 2003/08/22 | 197 | 199 | 193 | 193 | 356,000 |
| 2003/08/21 | 195 | 199 | 195 | 197 | 700,000 |
| 2003/08/20 | 198 | 200 | 195 | 199 | 714,000 |
| 2003/08/19 | 196 | 198 | 194 | 198 | 516,000 |
| 2003/08/18 | 193 | 196 | 192 | 195 | 381,000 |
| 2003/08/15 | 190 | 193 | 189 | 189 | 529,000 |
| 2003/08/14 | 187 | 194 | 187 | 193 | 565,000 |
| 2003/08/13 | 185 | 188 | 184 | 188 | 350,000 |
| 2003/08/12 | 185 | 186 | 183 | 185 | 274,000 |
| 2003/08/11 | 180 | 185 | 180 | 185 | 290,000 |
| 2003/08/08 | 181 | 183 | 180 | 181 | 797,000 |
| 2003/08/07 | 181 | 183 | 180 | 183 | 267,000 |
| 2003/08/06 | 181 | 184 | 180 | 182 | 276,000 |
| 2003/08/05 | 182 | 182 | 180 | 181 | 355,000 |
| 2003/08/04 | 185 | 185 | 182 | 182 | 276,000 |
| 2003/08/01 | 188 | 188 | 183 | 186 | 367,000 |
| 2003/07/31 | 186 | 189 | 186 | 186 | 273,000 |
| 2003/07/30 | 188 | 191 | 187 | 190 | 248,000 |
| 2003/07/29 | 191 | 193 | 187 | 188 | 300,000 |
| 2003/07/28 | 186 | 191 | 186 | 190 | 241,000 |
| 2003/07/25 | 188 | 188 | 185 | 186 | 446,000 |
| 2003/07/24 | 185 | 188 | 184 | 187 | 412,000 |
| 2003/07/23 | 184 | 187 | 183 | 187 | 214,000 |
| 2003/07/22 | 185 | 185 | 181 | 184 | 226,000 |
| 2003/07/18 | 185 | 186 | 183 | 186 | 338,000 |
| 2003/07/17 | 182 | 185 | 180 | 183 | 305,000 |
| 2003/07/16 | 186 | 188 | 182 | 183 | 207,000 |
| 2003/07/15 | 189 | 190 | 185 | 185 | 535,000 |
| 2003/07/14 | 185 | 189 | 184 | 188 | 579,000 |
| 2003/07/11 | 186 | 188 | 183 | 184 | 1,038,000 |
| 2003/07/10 | 186 | 188 | 184 | 188 | 530,000 |
| 2003/07/09 | 183 | 185 | 180 | 185 | 491,000 |
| 2003/07/08 | 189 | 190 | 183 | 185 | 458,000 |
| 2003/07/07 | 188 | 192 | 188 | 189 | 240,000 |
| 2003/07/04 | 194 | 195 | 187 | 187 | 645,000 |
| 2003/07/03 | 195 | 199 | 185 | 189 | 1,146,000 |
| 2003/07/02 | 190 | 196 | 188 | 195 | 763,000 |
| 2003/07/01 | 183 | 189 | 183 | 188 | 446,000 |
| 2003/06/30 | 185 | 185 | 183 | 183 | 217,000 |
| 2003/06/27 | 185 | 185 | 182 | 183 | 382,000 |
| 2003/06/26 | 185 | 185 | 182 | 182 | 180,000 |
| 2003/06/25 | 183 | 185 | 182 | 185 | 279,000 |
| 2003/06/24 | 183 | 185 | 182 | 183 | 316,000 |
| 2003/06/23 | 180 | 185 | 180 | 185 | 397,000 |
| 2003/06/20 | 180 | 180 | 178 | 179 | 456,000 |
| 2003/06/19 | 177 | 179 | 176 | 179 | 314,000 |
| 2003/06/18 | 179 | 181 | 179 | 180 | 504,000 |
| 2003/06/17 | 178 | 179 | 176 | 177 | 484,000 |
| 2003/06/16 | 180 | 182 | 176 | 178 | 643,000 |
| 2003/06/13 | 175 | 185 | 175 | 180 | 2,586,000 |
| 2003/06/12 | 180 | 180 | 177 | 179 | 503,000 |
| 2003/06/11 | 177 | 180 | 176 | 179 | 794,000 |
| 2003/06/10 | 173 | 177 | 172 | 175 | 498,000 |
| 2003/06/09 | 173 | 174 | 171 | 172 | 577,000 |
| 2003/06/06 | 170 | 174 | 168 | 174 | 585,000 |
| 2003/06/05 | 168 | 170 | 167 | 170 | 404,000 |
| 2003/06/04 | 167 | 169 | 166 | 168 | 333,000 |
| 2003/06/03 | 167 | 167 | 165 | 166 | 318,000 |
| 2003/06/02 | 169 | 171 | 167 | 167 | 322,000 |
| 2003/05/30 | 168 | 172 | 168 | 168 | 777,000 |
| 2003/05/29 | 167 | 168 | 165 | 167 | 320,000 |
| 2003/05/28 | 165 | 169 | 164 | 166 | 499,000 |
| 2003/05/27 | 164 | 166 | 164 | 165 | 146,000 |
| 2003/05/26 | 164 | 167 | 164 | 165 | 229,000 |
| 2003/05/23 | 165 | 168 | 164 | 165 | 574,000 |
| 2003/05/22 | 165 | 165 | 163 | 164 | 381,000 |
| 2003/05/21 | 165 | 168 | 163 | 164 | 622,000 |
| 2003/05/20 | 164 | 165 | 163 | 163 | 328,000 |
| 2003/05/19 | 164 | 164 | 161 | 163 | 436,000 |
| 2003/05/16 | 165 | 165 | 163 | 163 | 306,000 |
| 2003/05/15 | 165 | 165 | 162 | 164 | 552,000 |
| 2003/05/14 | 162 | 164 | 162 | 164 | 362,000 |
| 2003/05/13 | 161 | 163 | 161 | 161 | 246,000 |
| 2003/05/12 | 162 | 163 | 161 | 161 | 257,000 |
| 2003/05/09 | 164 | 164 | 158 | 162 | 469,000 |
| 2003/05/08 | 162 | 162 | 159 | 159 | 319,000 |
| 2003/05/07 | 161 | 161 | 160 | 161 | 263,000 |
| 2003/05/06 | 158 | 161 | 157 | 160 | 389,000 |
| 2003/05/02 | 157 | 157 | 156 | 157 | 315,000 |
| 2003/05/01 | 156 | 157 | 155 | 157 | 326,000 |
| 2003/04/30 | 155 | 157 | 155 | 155 | 317,000 |
| 2003/04/28 | 158 | 158 | 155 | 156 | 388,000 |
| 2003/04/25 | 161 | 162 | 158 | 159 | 417,000 |
| 2003/04/24 | 161 | 163 | 160 | 162 | 389,000 |
| 2003/04/23 | 159 | 164 | 159 | 161 | 482,000 |
| 2003/04/22 | 163 | 163 | 158 | 159 | 441,000 |
| 2003/04/21 | 162 | 165 | 162 | 163 | 212,000 |
| 2003/04/18 | 162 | 164 | 162 | 164 | 204,000 |
| 2003/04/17 | 163 | 164 | 162 | 162 | 220,000 |
| 2003/04/16 | 162 | 165 | 161 | 164 | 271,000 |
| 2003/04/15 | 165 | 165 | 162 | 162 | 459,000 |
| 2003/04/14 | 163 | 164 | 162 | 164 | 352,000 |
| 2003/04/11 | 159 | 163 | 159 | 161 | 396,000 |
| 2003/04/10 | 161 | 162 | 159 | 160 | 214,000 |
| 2003/04/09 | 162 | 164 | 162 | 163 | 181,000 |
| 2003/04/08 | 164 | 164 | 161 | 163 | 179,000 |
| 2003/04/07 | 163 | 165 | 160 | 165 | 192,000 |
| 2003/04/04 | 159 | 163 | 157 | 163 | 297,000 |
| 2003/04/03 | 161 | 161 | 157 | 159 | 181,000 |
| 2003/04/02 | 159 | 160 | 156 | 160 | 173,000 |
| 2003/04/01 | 158 | 159 | 156 | 159 | 174,000 |
| 2003/03/31 | 162 | 162 | 157 | 158 | 253,000 |
| 2003/03/28 | 163 | 164 | 160 | 164 | 182,000 |
| 2003/03/27 | 160 | 164 | 160 | 164 | 313,000 |
| 2003/03/26 | 159 | 161 | 159 | 161 | 527,000 |
| 2003/03/25 | 167 | 168 | 166 | 168 | 597,000 |
| 2003/03/24 | 166 | 169 | 165 | 167 | 521,000 |
| 2003/03/20 | 161 | 166 | 160 | 163 | 453,000 |
| 2003/03/19 | 158 | 159 | 155 | 159 | 335,000 |
| 2003/03/18 | 160 | 161 | 158 | 158 | 418,000 |
| 2003/03/17 | 162 | 163 | 159 | 159 | 365,000 |
| 2003/03/14 | 163 | 165 | 161 | 162 | 2,273,000 |
| 2003/03/13 | 162 | 163 | 162 | 162 | 268,000 |
| 2003/03/12 | 161 | 164 | 160 | 162 | 407,000 |
| 2003/03/11 | 161 | 164 | 160 | 162 | 318,000 |
| 2003/03/10 | 161 | 163 | 160 | 162 | 333,000 |
| 2003/03/07 | 167 | 168 | 161 | 162 | 537,000 |
| 2003/03/06 | 167 | 169 | 166 | 168 | 595,000 |
| 2003/03/05 | 165 | 167 | 165 | 167 | 211,000 |
| 2003/03/04 | 167 | 167 | 165 | 166 | 373,000 |
| 2003/03/03 | 165 | 166 | 164 | 165 | 331,000 |
| 2003/02/28 | 162 | 164 | 161 | 163 | 444,000 |
| 2003/02/27 | 160 | 162 | 158 | 161 | 313,000 |
| 2003/02/26 | 159 | 162 | 159 | 161 | 300,000 |
| 2003/02/25 | 162 | 162 | 158 | 160 | 384,000 |
| 2003/02/24 | 161 | 161 | 159 | 161 | 294,000 |
| 2003/02/21 | 163 | 165 | 159 | 159 | 476,000 |
| 2003/02/20 | 165 | 166 | 162 | 164 | 430,000 |
| 2003/02/19 | 168 | 168 | 165 | 165 | 396,000 |
| 2003/02/18 | 167 | 168 | 165 | 168 | 634,000 |
| 2003/02/17 | 166 | 169 | 166 | 166 | 875,000 |
| 2003/02/14 | 162 | 165 | 162 | 164 | 1,337,000 |
| 2003/02/13 | 161 | 164 | 160 | 161 | 1,231,000 |
| 2003/02/12 | 158 | 161 | 158 | 161 | 1,033,000 |
| 2003/02/10 | 158 | 159 | 157 | 158 | 443,000 |
| 2003/02/07 | 157 | 159 | 157 | 159 | 400,000 |
| 2003/02/06 | 158 | 158 | 156 | 157 | 364,000 |
| 2003/02/05 | 154 | 159 | 153 | 158 | 329,000 |
| 2003/02/04 | 155 | 157 | 154 | 154 | 337,000 |
| 2003/02/03 | 151 | 155 | 150 | 155 | 477,000 |
| 2003/01/31 | 153 | 155 | 151 | 154 | 368,000 |
| 2003/01/30 | 153 | 155 | 153 | 153 | 292,000 |
| 2003/01/29 | 157 | 158 | 155 | 156 | 420,000 |
| 2003/01/28 | 158 | 159 | 156 | 158 | 335,000 |
| 2003/01/27 | 159 | 160 | 157 | 157 | 250,000 |
| 2003/01/24 | 160 | 161 | 158 | 159 | 352,000 |
| 2003/01/23 | 158 | 160 | 157 | 158 | 353,000 |
| 2003/01/22 | 158 | 160 | 157 | 157 | 403,000 |
| 2003/01/21 | 155 | 160 | 155 | 157 | 485,000 |
| 2003/01/20 | 161 | 163 | 155 | 157 | 731,000 |
| 2003/01/17 | 155 | 160 | 155 | 159 | 517,000 |
| 2003/01/16 | 155 | 158 | 155 | 155 | 406,000 |
| 2003/01/15 | 153 | 156 | 152 | 154 | 750,000 |
| 2003/01/14 | 149 | 152 | 148 | 151 | 259,000 |
| 2003/01/10 | 150 | 150 | 146 | 148 | 429,000 |
| 2003/01/09 | 150 | 150 | 148 | 149 | 222,000 |
| 2003/01/08 | 152 | 154 | 150 | 151 | 169,000 |
| 2003/01/07 | 157 | 157 | 150 | 153 | 264,000 |
| 2003/01/06 | 154 | 155 | 152 | 155 | 114,000 |