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 |
|---|---|---|---|---|---|
| 2005/12/30 | 372 | 373 | 365 | 368 | 494,000 |
| 2005/12/29 | 378 | 384 | 374 | 374 | 787,000 |
| 2005/12/28 | 367 | 377 | 367 | 376 | 713,000 |
| 2005/12/27 | 367 | 375 | 365 | 372 | 896,000 |
| 2005/12/26 | 363 | 369 | 363 | 367 | 531,000 |
| 2005/12/22 | 374 | 374 | 363 | 366 | 942,000 |
| 2005/12/21 | 375 | 378 | 369 | 374 | 1,602,000 |
| 2005/12/20 | 365 | 369 | 362 | 369 | 1,036,000 |
| 2005/12/19 | 360 | 366 | 357 | 361 | 1,368,000 |
| 2005/12/16 | 353 | 357 | 352 | 355 | 1,377,000 |
| 2005/12/15 | 350 | 363 | 349 | 355 | 2,276,000 |
| 2005/12/14 | 346 | 349 | 345 | 347 | 680,000 |
| 2005/12/13 | 348 | 348 | 343 | 348 | 763,000 |
| 2005/12/12 | 346 | 349 | 345 | 347 | 791,000 |
| 2005/12/09 | 336 | 345 | 335 | 344 | 2,238,000 |
| 2005/12/08 | 335 | 335 | 330 | 331 | 787,000 |
| 2005/12/07 | 339 | 339 | 330 | 333 | 2,394,000 |
| 2005/12/06 | 339 | 342 | 335 | 339 | 1,763,000 |
| 2005/12/05 | 336 | 339 | 334 | 335 | 1,201,000 |
| 2005/12/02 | 333 | 335 | 329 | 333 | 1,580,000 |
| 2005/12/01 | 322 | 331 | 322 | 331 | 1,846,000 |
| 2005/11/30 | 328 | 328 | 319 | 319 | 1,047,000 |
| 2005/11/29 | 322 | 328 | 322 | 328 | 1,498,000 |
| 2005/11/28 | 322 | 325 | 321 | 322 | 1,666,000 |
| 2005/11/25 | 321 | 322 | 318 | 318 | 651,000 |
| 2005/11/24 | 320 | 324 | 318 | 318 | 1,589,000 |
| 2005/11/22 | 315 | 320 | 313 | 318 | 979,000 |
| 2005/11/21 | 320 | 320 | 311 | 311 | 1,273,000 |
| 2005/11/18 | 318 | 319 | 314 | 316 | 1,076,000 |
| 2005/11/17 | 319 | 319 | 316 | 317 | 1,047,000 |
| 2005/11/16 | 315 | 320 | 315 | 317 | 744,000 |
| 2005/11/15 | 324 | 324 | 314 | 317 | 1,311,000 |
| 2005/11/14 | 328 | 330 | 325 | 325 | 668,000 |
| 2005/11/11 | 325 | 329 | 324 | 326 | 1,109,000 |
| 2005/11/10 | 320 | 323 | 320 | 323 | 547,000 |
| 2005/11/09 | 323 | 324 | 320 | 320 | 530,000 |
| 2005/11/08 | 326 | 327 | 323 | 324 | 1,056,000 |
| 2005/11/07 | 326 | 328 | 322 | 324 | 602,000 |
| 2005/11/04 | 329 | 329 | 323 | 325 | 602,000 |
| 2005/11/02 | 332 | 332 | 323 | 324 | 658,000 |
| 2005/11/01 | 322 | 331 | 321 | 330 | 1,836,000 |
| 2005/10/31 | 318 | 319 | 316 | 318 | 477,000 |
| 2005/10/28 | 318 | 319 | 315 | 317 | 479,000 |
| 2005/10/27 | 318 | 318 | 315 | 318 | 547,000 |
| 2005/10/26 | 321 | 321 | 316 | 317 | 545,000 |
| 2005/10/25 | 314 | 321 | 314 | 318 | 1,218,000 |
| 2005/10/24 | 313 | 315 | 311 | 313 | 380,000 |
| 2005/10/21 | 311 | 313 | 310 | 311 | 761,000 |
| 2005/10/20 | 318 | 318 | 310 | 314 | 790,000 |
| 2005/10/19 | 312 | 319 | 310 | 319 | 783,000 |
| 2005/10/18 | 320 | 320 | 313 | 314 | 876,000 |
| 2005/10/17 | 320 | 323 | 318 | 320 | 673,000 |
| 2005/10/14 | 326 | 326 | 320 | 320 | 783,000 |
| 2005/10/13 | 325 | 335 | 322 | 326 | 1,874,000 |
| 2005/10/12 | 324 | 326 | 322 | 323 | 721,000 |
| 2005/10/11 | 323 | 326 | 320 | 325 | 834,000 |
| 2005/10/07 | 324 | 327 | 315 | 320 | 2,134,000 |
| 2005/10/06 | 326 | 332 | 324 | 325 | 1,750,000 |
| 2005/10/05 | 324 | 335 | 320 | 329 | 4,040,000 |
| 2005/10/04 | 327 | 331 | 313 | 331 | 10,880,000 |
| 2005/10/03 | 311 | 318 | 304 | 318 | 17,956,000 |
| 2005/09/30 | 311 | 314 | 305 | 314 | 4,305,000 |
| 2005/09/29 | 320 | 322 | 313 | 314 | 2,421,000 |
| 2005/09/28 | 324 | 328 | 320 | 323 | 1,639,000 |
| 2005/09/27 | 329 | 334 | 318 | 324 | 2,273,000 |
| 2005/09/26 | 328 | 348 | 328 | 338 | 5,425,000 |
| 2005/09/22 | 317 | 328 | 316 | 324 | 2,481,000 |
| 2005/09/21 | 317 | 324 | 316 | 319 | 2,473,000 |
| 2005/09/20 | 314 | 316 | 313 | 315 | 1,328,000 |
| 2005/09/16 | 313 | 315 | 311 | 312 | 1,235,000 |
| 2005/09/15 | 313 | 314 | 310 | 314 | 2,056,000 |
| 2005/09/14 | 311 | 319 | 306 | 312 | 4,871,000 |
| 2005/09/13 | 298 | 316 | 296 | 313 | 6,936,000 |
| 2005/09/12 | 291 | 296 | 287 | 294 | 5,720,000 |
| 2005/09/09 | 276 | 281 | 275 | 281 | 4,570,000 |
| 2005/09/08 | 281 | 281 | 275 | 275 | 2,114,000 |
| 2005/09/07 | 282 | 284 | 280 | 281 | 1,966,000 |
| 2005/09/06 | 286 | 287 | 280 | 281 | 6,191,000 |
| 2005/09/05 | 286 | 290 | 284 | 289 | 2,117,000 |
| 2005/09/02 | 290 | 290 | 282 | 284 | 2,463,000 |
| 2005/09/01 | 290 | 292 | 289 | 289 | 1,050,000 |
| 2005/08/31 | 290 | 291 | 289 | 290 | 533,000 |
| 2005/08/30 | 292 | 294 | 290 | 291 | 910,000 |
| 2005/08/29 | 293 | 293 | 290 | 290 | 1,269,000 |
| 2005/08/26 | 297 | 297 | 293 | 293 | 1,170,000 |
| 2005/08/25 | 302 | 302 | 298 | 298 | 884,000 |
| 2005/08/24 | 301 | 303 | 300 | 301 | 508,000 |
| 2005/08/23 | 302 | 303 | 300 | 300 | 844,000 |
| 2005/08/22 | 302 | 305 | 300 | 300 | 1,463,000 |
| 2005/08/19 | 303 | 303 | 300 | 301 | 619,000 |
| 2005/08/18 | 304 | 306 | 302 | 303 | 815,000 |
| 2005/08/17 | 304 | 305 | 302 | 303 | 1,724,000 |
| 2005/08/16 | 305 | 306 | 302 | 303 | 597,000 |
| 2005/08/15 | 309 | 310 | 302 | 302 | 1,296,000 |
| 2005/08/12 | 310 | 311 | 307 | 308 | 1,136,000 |
| 2005/08/11 | 312 | 313 | 307 | 311 | 700,000 |
| 2005/08/10 | 311 | 314 | 310 | 311 | 835,000 |
| 2005/08/09 | 307 | 313 | 306 | 309 | 1,424,000 |
| 2005/08/08 | 303 | 308 | 302 | 307 | 922,000 |
| 2005/08/05 | 306 | 309 | 305 | 306 | 854,000 |
| 2005/08/04 | 308 | 309 | 305 | 306 | 965,000 |
| 2005/08/03 | 316 | 316 | 309 | 309 | 1,090,000 |
| 2005/08/02 | 317 | 318 | 313 | 314 | 774,000 |
| 2005/08/01 | 320 | 320 | 316 | 318 | 692,000 |
| 2005/07/29 | 323 | 324 | 319 | 321 | 793,000 |
| 2005/07/28 | 318 | 325 | 316 | 319 | 1,980,000 |
| 2005/07/27 | 317 | 319 | 316 | 316 | 744,000 |
| 2005/07/26 | 319 | 319 | 315 | 316 | 848,000 |
| 2005/07/25 | 315 | 322 | 314 | 320 | 708,000 |
| 2005/07/22 | 315 | 317 | 313 | 317 | 653,000 |
| 2005/07/21 | 320 | 321 | 315 | 317 | 927,000 |
| 2005/07/20 | 321 | 322 | 320 | 320 | 859,000 |
| 2005/07/19 | 325 | 325 | 319 | 320 | 1,208,000 |
| 2005/07/15 | 326 | 327 | 325 | 326 | 518,000 |
| 2005/07/14 | 324 | 328 | 324 | 325 | 599,000 |
| 2005/07/13 | 328 | 328 | 324 | 324 | 872,000 |
| 2005/07/12 | 330 | 330 | 326 | 328 | 1,204,000 |
| 2005/07/11 | 330 | 333 | 327 | 327 | 3,891,000 |
| 2005/07/08 | 307 | 329 | 305 | 322 | 7,780,000 |
| 2005/07/07 | 304 | 305 | 303 | 305 | 473,000 |
| 2005/07/06 | 304 | 307 | 304 | 305 | 565,000 |
| 2005/07/05 | 305 | 306 | 303 | 305 | 524,000 |
| 2005/07/04 | 308 | 308 | 305 | 307 | 992,000 |
| 2005/07/01 | 307 | 308 | 305 | 307 | 769,000 |
| 2005/06/30 | 300 | 306 | 299 | 305 | 1,185,000 |
| 2005/06/29 | 306 | 309 | 299 | 302 | 1,301,000 |
| 2005/06/28 | 290 | 305 | 290 | 304 | 2,329,000 |
| 2005/06/27 | 291 | 292 | 288 | 291 | 545,000 |
| 2005/06/24 | 291 | 294 | 291 | 294 | 770,000 |
| 2005/06/23 | 295 | 297 | 294 | 295 | 1,499,000 |
| 2005/06/22 | 283 | 300 | 281 | 295 | 5,043,000 |
| 2005/06/21 | 279 | 282 | 278 | 280 | 845,000 |
| 2005/06/20 | 282 | 282 | 274 | 277 | 1,289,000 |
| 2005/06/17 | 276 | 280 | 276 | 278 | 1,047,000 |
| 2005/06/16 | 272 | 276 | 271 | 275 | 1,417,000 |
| 2005/06/15 | 265 | 271 | 265 | 270 | 1,209,000 |
| 2005/06/14 | 266 | 267 | 263 | 264 | 625,000 |
| 2005/06/13 | 266 | 268 | 265 | 265 | 537,000 |
| 2005/06/10 | 261 | 266 | 261 | 263 | 4,260,000 |
| 2005/06/09 | 271 | 271 | 260 | 260 | 1,117,000 |
| 2005/06/08 | 272 | 274 | 269 | 269 | 782,000 |
| 2005/06/07 | 273 | 274 | 270 | 274 | 563,000 |
| 2005/06/06 | 273 | 276 | 272 | 274 | 555,000 |
| 2005/06/03 | 276 | 277 | 274 | 277 | 525,000 |
| 2005/06/02 | 280 | 281 | 277 | 277 | 405,000 |
| 2005/06/01 | 279 | 282 | 278 | 280 | 624,000 |
| 2005/05/31 | 276 | 280 | 276 | 279 | 440,000 |
| 2005/05/30 | 277 | 279 | 275 | 276 | 493,000 |
| 2005/05/27 | 277 | 279 | 276 | 277 | 386,000 |
| 2005/05/26 | 274 | 280 | 272 | 277 | 1,061,000 |
| 2005/05/25 | 268 | 275 | 268 | 269 | 1,092,000 |
| 2005/05/24 | 269 | 269 | 265 | 266 | 229,000 |
| 2005/05/23 | 263 | 268 | 262 | 268 | 321,000 |
| 2005/05/20 | 267 | 267 | 265 | 265 | 453,000 |
| 2005/05/19 | 268 | 270 | 264 | 269 | 580,000 |
| 2005/05/18 | 264 | 268 | 263 | 265 | 460,000 |
| 2005/05/17 | 272 | 275 | 261 | 263 | 516,000 |
| 2005/05/16 | 272 | 276 | 268 | 270 | 441,000 |
| 2005/05/13 | 276 | 276 | 273 | 275 | 475,000 |
| 2005/05/12 | 277 | 277 | 275 | 277 | 146,000 |
| 2005/05/11 | 275 | 277 | 273 | 276 | 269,000 |
| 2005/05/10 | 277 | 277 | 275 | 277 | 330,000 |
| 2005/05/09 | 278 | 278 | 275 | 277 | 347,000 |
| 2005/05/06 | 276 | 278 | 275 | 277 | 191,000 |
| 2005/05/02 | 277 | 277 | 273 | 276 | 187,000 |
| 2005/04/28 | 274 | 277 | 272 | 275 | 669,000 |
| 2005/04/27 | 272 | 279 | 272 | 277 | 929,000 |
| 2005/04/26 | 273 | 273 | 270 | 270 | 360,000 |
| 2005/04/25 | 269 | 271 | 267 | 271 | 549,000 |
| 2005/04/22 | 277 | 277 | 269 | 269 | 1,014,000 |
| 2005/04/21 | 270 | 273 | 266 | 272 | 560,000 |
| 2005/04/20 | 272 | 277 | 271 | 274 | 814,000 |
| 2005/04/19 | 270 | 272 | 266 | 272 | 583,000 |
| 2005/04/18 | 265 | 270 | 262 | 269 | 1,217,000 |
| 2005/04/15 | 279 | 279 | 272 | 275 | 667,000 |
| 2005/04/14 | 280 | 284 | 279 | 281 | 554,000 |
| 2005/04/13 | 282 | 283 | 280 | 282 | 389,000 |
| 2005/04/12 | 282 | 282 | 277 | 281 | 401,000 |
| 2005/04/11 | 282 | 284 | 280 | 282 | 434,000 |
| 2005/04/08 | 284 | 285 | 282 | 283 | 865,000 |
| 2005/04/07 | 284 | 285 | 282 | 282 | 275,000 |
| 2005/04/06 | 285 | 286 | 283 | 283 | 360,000 |
| 2005/04/05 | 284 | 285 | 282 | 285 | 336,000 |
| 2005/04/04 | 279 | 284 | 279 | 282 | 336,000 |
| 2005/04/01 | 280 | 285 | 279 | 284 | 319,000 |
| 2005/03/31 | 284 | 286 | 281 | 286 | 678,000 |
| 2005/03/30 | 278 | 281 | 271 | 279 | 669,000 |
| 2005/03/29 | 291 | 291 | 281 | 283 | 703,000 |
| 2005/03/28 | 285 | 290 | 283 | 289 | 388,000 |
| 2005/03/25 | 298 | 299 | 295 | 295 | 630,000 |
| 2005/03/24 | 295 | 297 | 292 | 296 | 528,000 |
| 2005/03/23 | 296 | 297 | 293 | 295 | 457,000 |
| 2005/03/22 | 298 | 299 | 295 | 296 | 547,000 |
| 2005/03/18 | 293 | 297 | 293 | 296 | 732,000 |
| 2005/03/17 | 294 | 294 | 292 | 292 | 457,000 |
| 2005/03/16 | 291 | 296 | 291 | 294 | 1,248,000 |
| 2005/03/15 | 291 | 294 | 290 | 291 | 1,192,000 |
| 2005/03/14 | 288 | 290 | 286 | 289 | 687,000 |
| 2005/03/11 | 289 | 291 | 285 | 286 | 4,648,000 |
| 2005/03/10 | 289 | 291 | 288 | 290 | 594,000 |
| 2005/03/09 | 289 | 292 | 287 | 290 | 1,261,000 |
| 2005/03/08 | 289 | 290 | 287 | 289 | 955,000 |
| 2005/03/07 | 288 | 291 | 287 | 288 | 735,000 |
| 2005/03/04 | 288 | 289 | 286 | 288 | 724,000 |
| 2005/03/03 | 291 | 292 | 287 | 290 | 1,132,000 |
| 2005/03/02 | 295 | 295 | 291 | 291 | 613,000 |
| 2005/03/01 | 289 | 294 | 288 | 293 | 943,000 |
| 2005/02/28 | 290 | 290 | 287 | 288 | 461,000 |
| 2005/02/25 | 285 | 289 | 284 | 289 | 834,000 |
| 2005/02/24 | 281 | 285 | 281 | 283 | 231,000 |
| 2005/02/23 | 283 | 284 | 280 | 283 | 509,000 |
| 2005/02/22 | 282 | 286 | 282 | 285 | 553,000 |
| 2005/02/21 | 284 | 285 | 282 | 283 | 367,000 |
| 2005/02/18 | 280 | 284 | 278 | 283 | 771,000 |
| 2005/02/17 | 284 | 285 | 282 | 282 | 468,000 |
| 2005/02/16 | 287 | 287 | 285 | 285 | 526,000 |
| 2005/02/15 | 287 | 287 | 284 | 286 | 576,000 |
| 2005/02/14 | 285 | 286 | 283 | 286 | 762,000 |
| 2005/02/10 | 280 | 285 | 280 | 285 | 1,119,000 |
| 2005/02/09 | 280 | 283 | 280 | 282 | 560,000 |
| 2005/02/08 | 283 | 283 | 279 | 280 | 1,129,000 |
| 2005/02/07 | 275 | 280 | 274 | 278 | 1,075,000 |
| 2005/02/04 | 269 | 274 | 269 | 274 | 1,064,000 |
| 2005/02/03 | 269 | 270 | 267 | 268 | 716,000 |
| 2005/02/02 | 271 | 271 | 268 | 269 | 859,000 |
| 2005/02/01 | 272 | 272 | 269 | 271 | 809,000 |
| 2005/01/31 | 265 | 276 | 265 | 271 | 1,808,000 |
| 2005/01/28 | 261 | 264 | 260 | 264 | 994,000 |
| 2005/01/27 | 259 | 261 | 258 | 261 | 716,000 |
| 2005/01/26 | 259 | 259 | 257 | 259 | 402,000 |
| 2005/01/25 | 257 | 258 | 255 | 258 | 378,000 |
| 2005/01/24 | 254 | 258 | 254 | 256 | 511,000 |
| 2005/01/21 | 254 | 256 | 253 | 255 | 327,000 |
| 2005/01/20 | 253 | 255 | 253 | 254 | 380,000 |
| 2005/01/19 | 256 | 256 | 254 | 255 | 277,000 |
| 2005/01/18 | 257 | 257 | 252 | 254 | 446,000 |
| 2005/01/17 | 258 | 258 | 256 | 256 | 449,000 |
| 2005/01/14 | 251 | 257 | 251 | 256 | 1,515,000 |
| 2005/01/13 | 251 | 252 | 251 | 251 | 352,000 |
| 2005/01/12 | 251 | 253 | 251 | 251 | 373,000 |
| 2005/01/11 | 249 | 255 | 249 | 254 | 834,000 |
| 2005/01/07 | 249 | 250 | 248 | 249 | 438,000 |
| 2005/01/06 | 244 | 249 | 244 | 249 | 502,000 |
| 2005/01/05 | 245 | 247 | 244 | 247 | 482,000 |
| 2005/01/04 | 245 | 247 | 243 | 247 | 231,000 |