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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 290 | 283 | 286 | 723,000 |
| 2006/12/28 | 290 | 292 | 288 | 290 | 607,000 |
| 2006/12/27 | 292 | 293 | 290 | 290 | 696,000 |
| 2006/12/26 | 290 | 294 | 289 | 293 | 779,000 |
| 2006/12/25 | 295 | 296 | 292 | 293 | 636,000 |
| 2006/12/22 | 295 | 298 | 295 | 296 | 640,000 |
| 2006/12/21 | 294 | 297 | 292 | 296 | 901,000 |
| 2006/12/20 | 288 | 295 | 288 | 295 | 1,016,000 |
| 2006/12/19 | 291 | 291 | 288 | 289 | 772,000 |
| 2006/12/18 | 290 | 292 | 288 | 291 | 539,000 |
| 2006/12/15 | 290 | 291 | 288 | 290 | 964,000 |
| 2006/12/14 | 286 | 290 | 284 | 290 | 1,154,000 |
| 2006/12/13 | 280 | 287 | 279 | 287 | 1,336,000 |
| 2006/12/12 | 277 | 279 | 276 | 279 | 555,000 |
| 2006/12/11 | 276 | 278 | 275 | 277 | 514,000 |
| 2006/12/08 | 277 | 279 | 275 | 275 | 826,000 |
| 2006/12/07 | 273 | 276 | 273 | 276 | 440,000 |
| 2006/12/06 | 275 | 275 | 273 | 273 | 632,000 |
| 2006/12/05 | 275 | 275 | 273 | 275 | 380,000 |
| 2006/12/04 | 275 | 277 | 274 | 276 | 544,000 |
| 2006/12/01 | 274 | 277 | 273 | 276 | 444,000 |
| 2006/11/30 | 271 | 272 | 269 | 272 | 281,000 |
| 2006/11/29 | 265 | 271 | 265 | 271 | 391,000 |
| 2006/11/28 | 265 | 269 | 261 | 267 | 643,000 |
| 2006/11/27 | 263 | 268 | 262 | 268 | 526,000 |
| 2006/11/24 | 258 | 267 | 257 | 266 | 1,327,000 |
| 2006/11/22 | 265 | 265 | 253 | 256 | 2,267,000 |
| 2006/11/21 | 265 | 273 | 265 | 269 | 760,000 |
| 2006/11/20 | 275 | 276 | 269 | 269 | 663,000 |
| 2006/11/17 | 275 | 277 | 275 | 275 | 258,000 |
| 2006/11/16 | 273 | 276 | 273 | 274 | 334,000 |
| 2006/11/15 | 279 | 279 | 273 | 274 | 499,000 |
| 2006/11/14 | 273 | 276 | 272 | 275 | 409,000 |
| 2006/11/13 | 274 | 277 | 272 | 272 | 371,000 |
| 2006/11/10 | 276 | 277 | 274 | 274 | 338,000 |
| 2006/11/09 | 279 | 280 | 275 | 276 | 554,000 |
| 2006/11/08 | 282 | 282 | 279 | 279 | 349,000 |
| 2006/11/07 | 281 | 282 | 280 | 281 | 256,000 |
| 2006/11/06 | 281 | 282 | 279 | 280 | 564,000 |
| 2006/11/02 | 281 | 281 | 279 | 281 | 470,000 |
| 2006/11/01 | 281 | 281 | 280 | 280 | 413,000 |
| 2006/10/31 | 281 | 282 | 280 | 280 | 513,000 |
| 2006/10/30 | 283 | 283 | 281 | 281 | 603,000 |
| 2006/10/27 | 285 | 285 | 283 | 283 | 366,000 |
| 2006/10/26 | 284 | 285 | 283 | 285 | 322,000 |
| 2006/10/25 | 286 | 286 | 283 | 283 | 516,000 |
| 2006/10/24 | 283 | 286 | 283 | 284 | 607,000 |
| 2006/10/23 | 285 | 285 | 281 | 282 | 549,000 |
| 2006/10/20 | 285 | 286 | 285 | 285 | 325,000 |
| 2006/10/19 | 283 | 285 | 283 | 285 | 326,000 |
| 2006/10/18 | 281 | 283 | 281 | 282 | 407,000 |
| 2006/10/17 | 283 | 284 | 281 | 281 | 266,000 |
| 2006/10/16 | 283 | 283 | 281 | 282 | 453,000 |
| 2006/10/13 | 282 | 282 | 279 | 281 | 652,000 |
| 2006/10/12 | 280 | 281 | 278 | 278 | 484,000 |
| 2006/10/11 | 283 | 284 | 280 | 280 | 446,000 |
| 2006/10/10 | 282 | 285 | 281 | 282 | 590,000 |
| 2006/10/06 | 287 | 288 | 283 | 285 | 732,000 |
| 2006/10/05 | 290 | 290 | 287 | 288 | 617,000 |
| 2006/10/04 | 292 | 292 | 289 | 289 | 297,000 |
| 2006/10/03 | 294 | 294 | 291 | 291 | 300,000 |
| 2006/10/02 | 292 | 295 | 290 | 294 | 501,000 |
| 2006/09/29 | 295 | 295 | 289 | 289 | 744,000 |
| 2006/09/28 | 294 | 295 | 291 | 295 | 554,000 |
| 2006/09/27 | 286 | 291 | 286 | 291 | 634,000 |
| 2006/09/26 | 285 | 288 | 283 | 285 | 380,000 |
| 2006/09/25 | 290 | 290 | 276 | 286 | 1,085,000 |
| 2006/09/22 | 289 | 289 | 286 | 287 | 572,000 |
| 2006/09/21 | 294 | 294 | 288 | 289 | 1,005,000 |
| 2006/09/20 | 292 | 293 | 290 | 292 | 304,000 |
| 2006/09/19 | 295 | 296 | 290 | 292 | 723,000 |
| 2006/09/15 | 292 | 294 | 290 | 293 | 555,000 |
| 2006/09/14 | 292 | 294 | 290 | 291 | 1,034,000 |
| 2006/09/13 | 297 | 298 | 290 | 291 | 676,000 |
| 2006/09/12 | 297 | 299 | 296 | 296 | 456,000 |
| 2006/09/11 | 300 | 301 | 296 | 296 | 395,000 |
| 2006/09/08 | 299 | 300 | 298 | 300 | 953,000 |
| 2006/09/07 | 304 | 304 | 296 | 297 | 1,208,000 |
| 2006/09/06 | 307 | 307 | 303 | 304 | 602,000 |
| 2006/09/05 | 302 | 305 | 301 | 303 | 791,000 |
| 2006/09/04 | 299 | 302 | 298 | 301 | 1,361,000 |
| 2006/09/01 | 297 | 298 | 296 | 297 | 528,000 |
| 2006/08/31 | 297 | 300 | 296 | 297 | 870,000 |
| 2006/08/30 | 299 | 299 | 296 | 298 | 541,000 |
| 2006/08/29 | 299 | 300 | 298 | 299 | 239,000 |
| 2006/08/28 | 301 | 302 | 295 | 296 | 731,000 |
| 2006/08/25 | 304 | 304 | 301 | 302 | 381,000 |
| 2006/08/24 | 303 | 305 | 302 | 303 | 298,000 |
| 2006/08/23 | 306 | 306 | 300 | 303 | 987,000 |
| 2006/08/22 | 302 | 306 | 302 | 306 | 515,000 |
| 2006/08/21 | 301 | 303 | 300 | 302 | 344,000 |
| 2006/08/18 | 302 | 302 | 297 | 301 | 832,000 |
| 2006/08/17 | 303 | 305 | 301 | 301 | 638,000 |
| 2006/08/16 | 300 | 302 | 300 | 302 | 441,000 |
| 2006/08/15 | 298 | 300 | 297 | 298 | 821,000 |
| 2006/08/14 | 294 | 296 | 292 | 296 | 313,000 |
| 2006/08/11 | 294 | 295 | 291 | 292 | 579,000 |
| 2006/08/10 | 289 | 298 | 289 | 297 | 1,015,000 |
| 2006/08/09 | 291 | 291 | 287 | 289 | 497,000 |
| 2006/08/08 | 290 | 292 | 287 | 291 | 683,000 |
| 2006/08/07 | 292 | 294 | 287 | 289 | 759,000 |
| 2006/08/04 | 293 | 296 | 293 | 294 | 730,000 |
| 2006/08/03 | 296 | 297 | 293 | 293 | 656,000 |
| 2006/08/02 | 300 | 300 | 294 | 295 | 1,134,000 |
| 2006/08/01 | 303 | 305 | 302 | 303 | 479,000 |
| 2006/07/31 | 305 | 305 | 302 | 304 | 480,000 |
| 2006/07/28 | 303 | 303 | 298 | 302 | 675,000 |
| 2006/07/27 | 298 | 304 | 297 | 304 | 1,029,000 |
| 2006/07/26 | 309 | 309 | 304 | 305 | 367,000 |
| 2006/07/25 | 311 | 314 | 307 | 308 | 463,000 |
| 2006/07/24 | 304 | 308 | 303 | 307 | 589,000 |
| 2006/07/21 | 307 | 307 | 303 | 303 | 468,000 |
| 2006/07/20 | 312 | 312 | 306 | 309 | 625,000 |
| 2006/07/19 | 302 | 302 | 299 | 299 | 442,000 |
| 2006/07/18 | 300 | 301 | 295 | 297 | 659,000 |
| 2006/07/14 | 312 | 312 | 305 | 305 | 342,000 |
| 2006/07/13 | 305 | 310 | 303 | 309 | 450,000 |
| 2006/07/12 | 313 | 315 | 310 | 310 | 441,000 |
| 2006/07/11 | 317 | 319 | 315 | 318 | 432,000 |
| 2006/07/10 | 321 | 321 | 315 | 319 | 930,000 |
| 2006/07/07 | 316 | 318 | 314 | 316 | 530,000 |
| 2006/07/06 | 312 | 316 | 310 | 315 | 658,000 |
| 2006/07/05 | 318 | 319 | 314 | 316 | 594,000 |
| 2006/07/04 | 319 | 323 | 319 | 323 | 713,000 |
| 2006/07/03 | 320 | 324 | 317 | 319 | 1,218,000 |
| 2006/06/30 | 314 | 321 | 309 | 315 | 2,451,000 |
| 2006/06/29 | 307 | 311 | 306 | 311 | 581,000 |
| 2006/06/28 | 308 | 310 | 306 | 308 | 263,000 |
| 2006/06/27 | 309 | 314 | 308 | 310 | 634,000 |
| 2006/06/26 | 307 | 312 | 304 | 308 | 634,000 |
| 2006/06/23 | 315 | 315 | 308 | 312 | 699,000 |
| 2006/06/22 | 304 | 318 | 303 | 317 | 1,294,000 |
| 2006/06/21 | 302 | 313 | 298 | 306 | 996,000 |
| 2006/06/20 | 301 | 304 | 299 | 303 | 588,000 |
| 2006/06/19 | 299 | 302 | 299 | 300 | 370,000 |
| 2006/06/16 | 298 | 305 | 297 | 298 | 1,065,000 |
| 2006/06/15 | 298 | 299 | 291 | 298 | 787,000 |
| 2006/06/14 | 290 | 301 | 286 | 297 | 568,000 |
| 2006/06/13 | 300 | 301 | 293 | 293 | 538,000 |
| 2006/06/12 | 298 | 307 | 294 | 302 | 692,000 |
| 2006/06/09 | 293 | 295 | 277 | 294 | 1,299,000 |
| 2006/06/08 | 300 | 302 | 290 | 292 | 714,000 |
| 2006/06/07 | 302 | 308 | 302 | 305 | 397,000 |
| 2006/06/06 | 306 | 309 | 305 | 305 | 311,000 |
| 2006/06/05 | 308 | 311 | 306 | 310 | 496,000 |
| 2006/06/02 | 310 | 310 | 300 | 310 | 1,200,000 |
| 2006/06/01 | 315 | 317 | 310 | 311 | 785,000 |
| 2006/05/31 | 311 | 318 | 310 | 315 | 839,000 |
| 2006/05/30 | 319 | 321 | 315 | 316 | 601,000 |
| 2006/05/29 | 327 | 327 | 317 | 321 | 576,000 |
| 2006/05/26 | 328 | 329 | 321 | 325 | 933,000 |
| 2006/05/25 | 325 | 331 | 325 | 328 | 1,342,000 |
| 2006/05/24 | 316 | 326 | 316 | 325 | 1,567,000 |
| 2006/05/23 | 310 | 327 | 308 | 318 | 2,081,000 |
| 2006/05/22 | 314 | 317 | 310 | 310 | 456,000 |
| 2006/05/19 | 312 | 315 | 310 | 313 | 541,000 |
| 2006/05/18 | 312 | 315 | 311 | 315 | 361,000 |
| 2006/05/17 | 313 | 320 | 312 | 318 | 757,000 |
| 2006/05/16 | 316 | 319 | 313 | 313 | 401,000 |
| 2006/05/15 | 321 | 321 | 318 | 320 | 487,000 |
| 2006/05/12 | 317 | 322 | 316 | 322 | 420,000 |
| 2006/05/11 | 322 | 322 | 318 | 320 | 326,000 |
| 2006/05/10 | 322 | 325 | 321 | 322 | 681,000 |
| 2006/05/09 | 324 | 325 | 320 | 321 | 458,000 |
| 2006/05/08 | 321 | 329 | 316 | 325 | 1,621,000 |
| 2006/05/02 | 312 | 320 | 311 | 320 | 830,000 |
| 2006/05/01 | 311 | 312 | 310 | 311 | 211,000 |
| 2006/04/28 | 311 | 314 | 311 | 314 | 352,000 |
| 2006/04/27 | 317 | 317 | 314 | 314 | 168,000 |
| 2006/04/26 | 317 | 318 | 314 | 318 | 250,000 |
| 2006/04/25 | 313 | 317 | 311 | 316 | 424,000 |
| 2006/04/24 | 315 | 315 | 310 | 310 | 500,000 |
| 2006/04/21 | 317 | 319 | 316 | 318 | 452,000 |
| 2006/04/20 | 320 | 322 | 318 | 320 | 505,000 |
| 2006/04/19 | 324 | 324 | 321 | 322 | 318,000 |
| 2006/04/18 | 319 | 322 | 316 | 322 | 463,000 |
| 2006/04/17 | 324 | 324 | 319 | 319 | 794,000 |
| 2006/04/14 | 325 | 326 | 322 | 325 | 644,000 |
| 2006/04/13 | 323 | 325 | 320 | 325 | 806,000 |
| 2006/04/12 | 323 | 323 | 320 | 320 | 518,000 |
| 2006/04/11 | 324 | 325 | 321 | 322 | 478,000 |
| 2006/04/10 | 325 | 325 | 322 | 324 | 521,000 |
| 2006/04/07 | 323 | 324 | 321 | 324 | 564,000 |
| 2006/04/06 | 320 | 324 | 320 | 322 | 625,000 |
| 2006/04/05 | 323 | 324 | 320 | 320 | 634,000 |
| 2006/04/04 | 320 | 324 | 319 | 323 | 963,000 |
| 2006/04/03 | 322 | 324 | 320 | 321 | 660,000 |
| 2006/03/31 | 326 | 326 | 319 | 320 | 773,000 |
| 2006/03/30 | 329 | 329 | 325 | 326 | 546,000 |
| 2006/03/29 | 326 | 330 | 325 | 328 | 656,000 |
| 2006/03/28 | 323 | 330 | 323 | 329 | 543,000 |
| 2006/03/27 | 333 | 335 | 332 | 333 | 668,000 |
| 2006/03/24 | 335 | 335 | 332 | 334 | 619,000 |
| 2006/03/23 | 336 | 338 | 332 | 334 | 687,000 |
| 2006/03/22 | 340 | 340 | 335 | 335 | 534,000 |
| 2006/03/20 | 332 | 337 | 331 | 337 | 674,000 |
| 2006/03/17 | 329 | 333 | 329 | 332 | 893,000 |
| 2006/03/16 | 334 | 334 | 325 | 326 | 694,000 |
| 2006/03/15 | 335 | 335 | 332 | 332 | 609,000 |
| 2006/03/14 | 328 | 333 | 327 | 330 | 1,064,000 |
| 2006/03/13 | 324 | 325 | 322 | 325 | 620,000 |
| 2006/03/10 | 325 | 325 | 318 | 319 | 1,059,000 |
| 2006/03/09 | 320 | 322 | 317 | 322 | 1,385,000 |
| 2006/03/08 | 315 | 320 | 313 | 314 | 1,764,000 |
| 2006/03/07 | 312 | 318 | 309 | 313 | 1,952,000 |
| 2006/03/06 | 307 | 311 | 305 | 311 | 1,637,000 |
| 2006/03/03 | 306 | 306 | 303 | 304 | 1,010,000 |
| 2006/03/02 | 304 | 307 | 302 | 304 | 1,495,000 |
| 2006/03/01 | 300 | 304 | 300 | 301 | 1,152,000 |
| 2006/02/28 | 307 | 307 | 297 | 301 | 1,982,000 |
| 2006/02/27 | 308 | 309 | 301 | 307 | 1,619,000 |
| 2006/02/24 | 310 | 310 | 303 | 305 | 2,163,000 |
| 2006/02/23 | 302 | 311 | 300 | 309 | 1,658,000 |
| 2006/02/22 | 299 | 303 | 295 | 297 | 2,283,000 |
| 2006/02/21 | 289 | 296 | 288 | 295 | 834,000 |
| 2006/02/20 | 300 | 300 | 284 | 287 | 1,595,000 |
| 2006/02/17 | 309 | 312 | 297 | 298 | 2,249,000 |
| 2006/02/16 | 308 | 313 | 305 | 308 | 2,565,000 |
| 2006/02/15 | 328 | 330 | 317 | 318 | 2,490,000 |
| 2006/02/14 | 333 | 335 | 313 | 323 | 2,692,000 |
| 2006/02/13 | 349 | 350 | 334 | 335 | 1,058,000 |
| 2006/02/10 | 367 | 368 | 348 | 352 | 1,413,000 |
| 2006/02/09 | 369 | 375 | 366 | 366 | 886,000 |
| 2006/02/08 | 377 | 378 | 365 | 365 | 2,231,000 |
| 2006/02/07 | 386 | 387 | 383 | 385 | 1,056,000 |
| 2006/02/06 | 389 | 393 | 384 | 385 | 840,000 |
| 2006/02/03 | 385 | 387 | 383 | 386 | 834,000 |
| 2006/02/02 | 392 | 392 | 385 | 385 | 895,000 |
| 2006/02/01 | 389 | 396 | 384 | 384 | 858,000 |
| 2006/01/31 | 381 | 392 | 381 | 389 | 791,000 |
| 2006/01/30 | 380 | 386 | 377 | 381 | 687,000 |
| 2006/01/27 | 370 | 379 | 367 | 377 | 1,026,000 |
| 2006/01/26 | 365 | 368 | 362 | 362 | 528,000 |
| 2006/01/25 | 362 | 364 | 357 | 361 | 1,002,000 |
| 2006/01/24 | 353 | 358 | 352 | 353 | 620,000 |
| 2006/01/23 | 350 | 362 | 346 | 349 | 669,000 |
| 2006/01/20 | 358 | 370 | 355 | 365 | 806,000 |
| 2006/01/19 | 340 | 357 | 340 | 355 | 784,000 |
| 2006/01/18 | 357 | 360 | 330 | 345 | 926,000 |
| 2006/01/17 | 365 | 371 | 361 | 362 | 1,239,000 |
| 2006/01/16 | 369 | 372 | 366 | 367 | 601,000 |
| 2006/01/13 | 369 | 371 | 367 | 369 | 638,000 |
| 2006/01/12 | 370 | 373 | 366 | 369 | 875,000 |
| 2006/01/11 | 372 | 376 | 370 | 372 | 808,000 |
| 2006/01/10 | 373 | 374 | 369 | 373 | 898,000 |
| 2006/01/06 | 375 | 375 | 372 | 373 | 401,000 |
| 2006/01/05 | 374 | 375 | 371 | 374 | 400,000 |
| 2006/01/04 | 373 | 373 | 368 | 371 | 176,000 |