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 |
|---|---|---|---|---|---|
| 2004/12/30 | 244 | 245 | 243 | 244 | 257,000 |
| 2004/12/29 | 246 | 246 | 242 | 242 | 430,000 |
| 2004/12/28 | 243 | 245 | 243 | 245 | 209,000 |
| 2004/12/27 | 245 | 245 | 240 | 245 | 562,000 |
| 2004/12/24 | 243 | 245 | 243 | 245 | 641,000 |
| 2004/12/22 | 239 | 242 | 238 | 241 | 886,000 |
| 2004/12/21 | 236 | 239 | 236 | 238 | 604,000 |
| 2004/12/20 | 232 | 237 | 232 | 236 | 591,000 |
| 2004/12/17 | 231 | 233 | 230 | 232 | 575,000 |
| 2004/12/16 | 231 | 233 | 229 | 230 | 492,000 |
| 2004/12/15 | 233 | 234 | 232 | 232 | 612,000 |
| 2004/12/14 | 232 | 233 | 231 | 232 | 487,000 |
| 2004/12/13 | 231 | 232 | 229 | 230 | 407,000 |
| 2004/12/10 | 228 | 230 | 227 | 229 | 4,534,000 |
| 2004/12/09 | 234 | 234 | 231 | 231 | 566,000 |
| 2004/12/08 | 233 | 235 | 232 | 234 | 732,000 |
| 2004/12/07 | 236 | 236 | 233 | 235 | 463,000 |
| 2004/12/06 | 235 | 237 | 235 | 236 | 305,000 |
| 2004/12/03 | 238 | 239 | 237 | 237 | 350,000 |
| 2004/12/02 | 237 | 238 | 235 | 237 | 460,000 |
| 2004/12/01 | 233 | 234 | 232 | 234 | 490,000 |
| 2004/11/30 | 234 | 236 | 234 | 234 | 528,000 |
| 2004/11/29 | 235 | 238 | 235 | 236 | 514,000 |
| 2004/11/26 | 235 | 236 | 234 | 234 | 258,000 |
| 2004/11/25 | 235 | 236 | 233 | 235 | 771,000 |
| 2004/11/24 | 232 | 234 | 232 | 234 | 423,000 |
| 2004/11/22 | 232 | 234 | 229 | 232 | 606,000 |
| 2004/11/19 | 236 | 237 | 235 | 235 | 190,000 |
| 2004/11/18 | 239 | 240 | 235 | 235 | 358,000 |
| 2004/11/17 | 241 | 241 | 237 | 237 | 495,000 |
| 2004/11/16 | 238 | 241 | 237 | 240 | 881,000 |
| 2004/11/15 | 236 | 238 | 235 | 237 | 498,000 |
| 2004/11/12 | 232 | 235 | 231 | 235 | 1,410,000 |
| 2004/11/11 | 236 | 237 | 233 | 234 | 391,000 |
| 2004/11/10 | 238 | 238 | 236 | 236 | 366,000 |
| 2004/11/09 | 237 | 238 | 234 | 238 | 233,000 |
| 2004/11/08 | 242 | 242 | 238 | 238 | 213,000 |
| 2004/11/05 | 242 | 242 | 238 | 240 | 410,000 |
| 2004/11/04 | 236 | 238 | 235 | 237 | 381,000 |
| 2004/11/02 | 232 | 235 | 231 | 234 | 696,000 |
| 2004/11/01 | 236 | 236 | 232 | 234 | 349,000 |
| 2004/10/29 | 233 | 236 | 232 | 235 | 487,000 |
| 2004/10/28 | 236 | 236 | 232 | 232 | 355,000 |
| 2004/10/27 | 235 | 237 | 230 | 232 | 699,000 |
| 2004/10/26 | 230 | 233 | 228 | 230 | 509,000 |
| 2004/10/25 | 232 | 232 | 227 | 231 | 506,000 |
| 2004/10/22 | 236 | 237 | 233 | 236 | 327,000 |
| 2004/10/21 | 237 | 237 | 235 | 235 | 281,000 |
| 2004/10/20 | 240 | 241 | 236 | 237 | 396,000 |
| 2004/10/19 | 243 | 244 | 241 | 242 | 231,000 |
| 2004/10/18 | 242 | 243 | 239 | 242 | 188,000 |
| 2004/10/15 | 245 | 245 | 240 | 241 | 396,000 |
| 2004/10/14 | 247 | 248 | 245 | 245 | 232,000 |
| 2004/10/13 | 249 | 250 | 247 | 248 | 292,000 |
| 2004/10/12 | 250 | 250 | 246 | 247 | 203,000 |
| 2004/10/08 | 248 | 249 | 246 | 249 | 928,000 |
| 2004/10/07 | 247 | 247 | 245 | 247 | 264,000 |
| 2004/10/06 | 241 | 248 | 241 | 246 | 620,000 |
| 2004/10/05 | 242 | 244 | 242 | 243 | 410,000 |
| 2004/10/04 | 242 | 242 | 238 | 242 | 392,000 |
| 2004/10/01 | 236 | 240 | 236 | 239 | 464,000 |
| 2004/09/30 | 241 | 241 | 236 | 236 | 428,000 |
| 2004/09/29 | 243 | 244 | 240 | 242 | 578,000 |
| 2004/09/28 | 240 | 243 | 240 | 241 | 368,000 |
| 2004/09/27 | 239 | 242 | 235 | 242 | 624,000 |
| 2004/09/24 | 240 | 240 | 238 | 240 | 426,000 |
| 2004/09/22 | 244 | 244 | 238 | 240 | 642,000 |
| 2004/09/21 | 243 | 246 | 241 | 244 | 450,000 |
| 2004/09/17 | 248 | 248 | 243 | 244 | 831,000 |
| 2004/09/16 | 245 | 248 | 245 | 248 | 173,000 |
| 2004/09/15 | 248 | 248 | 246 | 246 | 331,000 |
| 2004/09/14 | 247 | 248 | 245 | 247 | 283,000 |
| 2004/09/13 | 248 | 248 | 246 | 248 | 368,000 |
| 2004/09/10 | 245 | 247 | 242 | 247 | 3,082,000 |
| 2004/09/09 | 249 | 250 | 246 | 248 | 862,000 |
| 2004/09/08 | 245 | 250 | 245 | 248 | 945,000 |
| 2004/09/07 | 243 | 247 | 242 | 245 | 739,000 |
| 2004/09/06 | 237 | 240 | 234 | 240 | 814,000 |
| 2004/09/03 | 234 | 237 | 234 | 236 | 585,000 |
| 2004/09/02 | 235 | 235 | 232 | 233 | 385,000 |
| 2004/09/01 | 232 | 236 | 231 | 235 | 438,000 |
| 2004/08/31 | 234 | 235 | 230 | 230 | 488,000 |
| 2004/08/30 | 235 | 237 | 234 | 237 | 320,000 |
| 2004/08/27 | 232 | 236 | 232 | 235 | 551,000 |
| 2004/08/26 | 234 | 236 | 231 | 232 | 518,000 |
| 2004/08/25 | 229 | 234 | 228 | 233 | 614,000 |
| 2004/08/24 | 229 | 231 | 227 | 228 | 623,000 |
| 2004/08/23 | 231 | 232 | 226 | 226 | 539,000 |
| 2004/08/20 | 233 | 234 | 228 | 230 | 541,000 |
| 2004/08/19 | 236 | 236 | 233 | 235 | 174,000 |
| 2004/08/18 | 235 | 236 | 234 | 236 | 235,000 |
| 2004/08/17 | 235 | 237 | 234 | 234 | 239,000 |
| 2004/08/16 | 234 | 235 | 231 | 235 | 330,000 |
| 2004/08/13 | 243 | 243 | 236 | 236 | 894,000 |
| 2004/08/12 | 239 | 244 | 239 | 243 | 207,000 |
| 2004/08/11 | 239 | 241 | 238 | 240 | 211,000 |
| 2004/08/10 | 238 | 242 | 238 | 240 | 349,000 |
| 2004/08/09 | 238 | 241 | 236 | 238 | 380,000 |
| 2004/08/06 | 241 | 242 | 240 | 242 | 201,000 |
| 2004/08/05 | 244 | 245 | 241 | 242 | 195,000 |
| 2004/08/04 | 245 | 246 | 241 | 242 | 366,000 |
| 2004/08/03 | 247 | 248 | 245 | 246 | 343,000 |
| 2004/08/02 | 248 | 248 | 242 | 246 | 352,000 |
| 2004/07/30 | 247 | 250 | 247 | 248 | 276,000 |
| 2004/07/29 | 250 | 250 | 245 | 246 | 214,000 |
| 2004/07/28 | 250 | 250 | 248 | 249 | 439,000 |
| 2004/07/27 | 248 | 251 | 247 | 247 | 268,000 |
| 2004/07/26 | 249 | 251 | 247 | 250 | 200,000 |
| 2004/07/23 | 251 | 252 | 250 | 251 | 201,000 |
| 2004/07/22 | 252 | 252 | 250 | 251 | 206,000 |
| 2004/07/21 | 251 | 253 | 250 | 253 | 216,000 |
| 2004/07/20 | 250 | 253 | 249 | 251 | 252,000 |
| 2004/07/16 | 255 | 255 | 252 | 252 | 247,000 |
| 2004/07/15 | 253 | 256 | 251 | 254 | 375,000 |
| 2004/07/14 | 257 | 257 | 252 | 253 | 360,000 |
| 2004/07/13 | 256 | 257 | 253 | 256 | 221,000 |
| 2004/07/12 | 255 | 259 | 254 | 258 | 531,000 |
| 2004/07/09 | 251 | 254 | 250 | 254 | 601,000 |
| 2004/07/08 | 247 | 251 | 246 | 250 | 203,000 |
| 2004/07/07 | 250 | 250 | 246 | 247 | 351,000 |
| 2004/07/06 | 252 | 254 | 251 | 251 | 229,000 |
| 2004/07/05 | 258 | 260 | 252 | 254 | 719,000 |
| 2004/07/02 | 254 | 257 | 253 | 256 | 427,000 |
| 2004/07/01 | 256 | 259 | 255 | 258 | 435,000 |
| 2004/06/30 | 252 | 256 | 252 | 254 | 318,000 |
| 2004/06/29 | 252 | 254 | 252 | 253 | 359,000 |
| 2004/06/28 | 253 | 254 | 251 | 254 | 385,000 |
| 2004/06/25 | 255 | 256 | 253 | 254 | 290,000 |
| 2004/06/24 | 258 | 258 | 253 | 255 | 427,000 |
| 2004/06/23 | 256 | 258 | 254 | 255 | 252,000 |
| 2004/06/22 | 256 | 257 | 253 | 256 | 235,000 |
| 2004/06/21 | 254 | 259 | 251 | 257 | 538,000 |
| 2004/06/18 | 258 | 259 | 250 | 252 | 547,000 |
| 2004/06/17 | 254 | 257 | 252 | 257 | 564,000 |
| 2004/06/16 | 252 | 255 | 250 | 254 | 660,000 |
| 2004/06/15 | 249 | 251 | 248 | 249 | 505,000 |
| 2004/06/14 | 248 | 253 | 247 | 249 | 715,000 |
| 2004/06/11 | 248 | 250 | 246 | 249 | 2,168,000 |
| 2004/06/10 | 244 | 250 | 244 | 248 | 563,000 |
| 2004/06/09 | 247 | 247 | 243 | 245 | 467,000 |
| 2004/06/08 | 245 | 246 | 242 | 243 | 471,000 |
| 2004/06/07 | 239 | 247 | 238 | 245 | 1,302,000 |
| 2004/06/04 | 235 | 239 | 234 | 239 | 481,000 |
| 2004/06/03 | 236 | 238 | 233 | 234 | 428,000 |
| 2004/06/02 | 238 | 239 | 234 | 235 | 277,000 |
| 2004/06/01 | 237 | 239 | 237 | 239 | 210,000 |
| 2004/05/31 | 240 | 240 | 234 | 237 | 448,000 |
| 2004/05/28 | 238 | 240 | 236 | 240 | 455,000 |
| 2004/05/27 | 238 | 238 | 235 | 237 | 301,000 |
| 2004/05/26 | 237 | 240 | 235 | 240 | 1,284,000 |
| 2004/05/25 | 232 | 233 | 228 | 230 | 568,000 |
| 2004/05/24 | 232 | 235 | 231 | 231 | 431,000 |
| 2004/05/21 | 235 | 236 | 231 | 234 | 513,000 |
| 2004/05/20 | 232 | 240 | 230 | 237 | 967,000 |
| 2004/05/19 | 230 | 233 | 229 | 232 | 451,000 |
| 2004/05/18 | 225 | 232 | 223 | 230 | 641,000 |
| 2004/05/17 | 226 | 227 | 222 | 222 | 441,000 |
| 2004/05/14 | 229 | 230 | 222 | 227 | 1,312,000 |
| 2004/05/13 | 229 | 233 | 227 | 227 | 653,000 |
| 2004/05/12 | 229 | 230 | 225 | 229 | 485,000 |
| 2004/05/11 | 226 | 232 | 222 | 230 | 1,120,000 |
| 2004/05/10 | 237 | 237 | 230 | 231 | 1,018,000 |
| 2004/05/07 | 231 | 236 | 230 | 233 | 561,000 |
| 2004/05/06 | 236 | 236 | 231 | 232 | 420,000 |
| 2004/04/30 | 236 | 238 | 232 | 238 | 539,000 |
| 2004/04/28 | 240 | 240 | 233 | 237 | 797,000 |
| 2004/04/27 | 240 | 241 | 237 | 240 | 971,000 |
| 2004/04/26 | 233 | 240 | 231 | 239 | 841,000 |
| 2004/04/23 | 236 | 236 | 233 | 235 | 822,000 |
| 2004/04/22 | 237 | 238 | 231 | 234 | 1,983,000 |
| 2004/04/21 | 232 | 241 | 229 | 240 | 7,153,000 |
| 2004/04/20 | 222 | 223 | 219 | 220 | 830,000 |
| 2004/04/19 | 223 | 226 | 221 | 222 | 674,000 |
| 2004/04/16 | 222 | 224 | 221 | 222 | 517,000 |
| 2004/04/15 | 225 | 227 | 222 | 222 | 1,289,000 |
| 2004/04/14 | 223 | 225 | 222 | 223 | 628,000 |
| 2004/04/13 | 223 | 224 | 222 | 223 | 499,000 |
| 2004/04/12 | 223 | 223 | 221 | 222 | 522,000 |
| 2004/04/09 | 224 | 224 | 221 | 222 | 772,000 |
| 2004/04/08 | 222 | 224 | 222 | 224 | 359,000 |
| 2004/04/07 | 224 | 225 | 222 | 222 | 635,000 |
| 2004/04/06 | 221 | 224 | 221 | 223 | 390,000 |
| 2004/04/05 | 224 | 224 | 221 | 221 | 727,000 |
| 2004/04/02 | 223 | 226 | 222 | 225 | 407,000 |
| 2004/04/01 | 225 | 226 | 223 | 224 | 382,000 |
| 2004/03/31 | 222 | 225 | 218 | 225 | 877,000 |
| 2004/03/30 | 228 | 228 | 224 | 224 | 406,000 |
| 2004/03/29 | 229 | 230 | 228 | 228 | 425,000 |
| 2004/03/26 | 230 | 233 | 227 | 229 | 687,000 |
| 2004/03/25 | 235 | 237 | 233 | 235 | 700,000 |
| 2004/03/24 | 232 | 235 | 231 | 233 | 519,000 |
| 2004/03/23 | 232 | 235 | 230 | 232 | 442,000 |
| 2004/03/22 | 231 | 233 | 231 | 232 | 171,000 |
| 2004/03/19 | 233 | 234 | 231 | 232 | 357,000 |
| 2004/03/18 | 235 | 235 | 232 | 233 | 502,000 |
| 2004/03/17 | 230 | 235 | 230 | 233 | 329,000 |
| 2004/03/16 | 230 | 233 | 230 | 230 | 297,000 |
| 2004/03/15 | 230 | 235 | 229 | 232 | 585,000 |
| 2004/03/12 | 224 | 227 | 220 | 225 | 3,187,000 |
| 2004/03/11 | 229 | 231 | 228 | 228 | 585,000 |
| 2004/03/10 | 233 | 233 | 229 | 229 | 586,000 |
| 2004/03/09 | 226 | 232 | 226 | 231 | 852,000 |
| 2004/03/08 | 226 | 228 | 225 | 225 | 587,000 |
| 2004/03/05 | 224 | 225 | 222 | 224 | 556,000 |
| 2004/03/04 | 220 | 223 | 219 | 222 | 713,000 |
| 2004/03/03 | 220 | 223 | 218 | 219 | 654,000 |
| 2004/03/02 | 220 | 223 | 219 | 220 | 515,000 |
| 2004/03/01 | 217 | 222 | 217 | 218 | 705,000 |
| 2004/02/27 | 215 | 218 | 212 | 218 | 509,000 |
| 2004/02/26 | 212 | 215 | 210 | 215 | 278,000 |
| 2004/02/25 | 211 | 213 | 210 | 212 | 195,000 |
| 2004/02/24 | 213 | 214 | 210 | 210 | 213,000 |
| 2004/02/23 | 210 | 213 | 209 | 213 | 470,000 |
| 2004/02/20 | 209 | 211 | 208 | 208 | 358,000 |
| 2004/02/19 | 207 | 211 | 207 | 209 | 668,000 |
| 2004/02/18 | 206 | 207 | 205 | 205 | 333,000 |
| 2004/02/17 | 204 | 206 | 204 | 204 | 299,000 |
| 2004/02/16 | 203 | 206 | 203 | 205 | 344,000 |
| 2004/02/13 | 203 | 204 | 202 | 203 | 584,000 |
| 2004/02/12 | 201 | 203 | 201 | 203 | 318,000 |
| 2004/02/10 | 199 | 201 | 199 | 200 | 263,000 |
| 2004/02/09 | 202 | 203 | 199 | 199 | 468,000 |
| 2004/02/06 | 202 | 203 | 200 | 202 | 707,000 |
| 2004/02/05 | 199 | 201 | 199 | 201 | 282,000 |
| 2004/02/04 | 201 | 202 | 199 | 201 | 421,000 |
| 2004/02/03 | 202 | 203 | 199 | 201 | 576,000 |
| 2004/02/02 | 199 | 203 | 199 | 201 | 540,000 |
| 2004/01/30 | 196 | 200 | 196 | 199 | 446,000 |
| 2004/01/29 | 198 | 199 | 196 | 196 | 328,000 |
| 2004/01/28 | 200 | 201 | 199 | 199 | 361,000 |
| 2004/01/27 | 202 | 203 | 200 | 201 | 347,000 |
| 2004/01/26 | 203 | 203 | 201 | 202 | 349,000 |
| 2004/01/23 | 206 | 206 | 203 | 205 | 608,000 |
| 2004/01/22 | 202 | 205 | 202 | 203 | 448,000 |
| 2004/01/21 | 202 | 204 | 201 | 202 | 293,000 |
| 2004/01/20 | 202 | 205 | 201 | 203 | 381,000 |
| 2004/01/19 | 201 | 203 | 200 | 202 | 245,000 |
| 2004/01/16 | 198 | 201 | 198 | 200 | 315,000 |
| 2004/01/15 | 200 | 201 | 199 | 199 | 418,000 |
| 2004/01/14 | 201 | 203 | 200 | 202 | 499,000 |
| 2004/01/13 | 204 | 204 | 201 | 201 | 402,000 |
| 2004/01/09 | 204 | 206 | 202 | 204 | 555,000 |
| 2004/01/08 | 201 | 205 | 201 | 203 | 374,000 |
| 2004/01/07 | 203 | 203 | 200 | 202 | 225,000 |
| 2004/01/06 | 204 | 205 | 202 | 202 | 507,000 |
| 2004/01/05 | 197 | 203 | 197 | 202 | 362,000 |