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 |
|---|---|---|---|---|---|
| 2007/12/28 | 236 | 238 | 236 | 236 | 197,000 |
| 2007/12/27 | 238 | 241 | 237 | 241 | 375,000 |
| 2007/12/26 | 238 | 238 | 236 | 237 | 282,000 |
| 2007/12/25 | 239 | 239 | 235 | 238 | 320,000 |
| 2007/12/21 | 238 | 238 | 235 | 238 | 399,000 |
| 2007/12/20 | 238 | 239 | 237 | 238 | 207,000 |
| 2007/12/19 | 240 | 241 | 237 | 237 | 290,000 |
| 2007/12/18 | 241 | 244 | 237 | 243 | 612,000 |
| 2007/12/17 | 242 | 245 | 241 | 242 | 490,000 |
| 2007/12/14 | 249 | 249 | 244 | 247 | 647,000 |
| 2007/12/13 | 248 | 249 | 248 | 249 | 276,000 |
| 2007/12/12 | 248 | 251 | 247 | 251 | 376,000 |
| 2007/12/11 | 249 | 252 | 248 | 251 | 471,000 |
| 2007/12/10 | 250 | 250 | 247 | 249 | 351,000 |
| 2007/12/07 | 246 | 249 | 245 | 249 | 418,000 |
| 2007/12/06 | 245 | 246 | 243 | 246 | 292,000 |
| 2007/12/05 | 241 | 244 | 240 | 244 | 383,000 |
| 2007/12/04 | 243 | 243 | 241 | 242 | 242,000 |
| 2007/12/03 | 243 | 244 | 241 | 241 | 338,000 |
| 2007/11/30 | 237 | 241 | 236 | 241 | 396,000 |
| 2007/11/29 | 235 | 238 | 235 | 237 | 426,000 |
| 2007/11/28 | 235 | 237 | 232 | 235 | 364,000 |
| 2007/11/27 | 229 | 234 | 228 | 234 | 544,000 |
| 2007/11/26 | 227 | 231 | 226 | 231 | 404,000 |
| 2007/11/22 | 225 | 227 | 223 | 227 | 528,000 |
| 2007/11/21 | 222 | 224 | 220 | 224 | 496,000 |
| 2007/11/20 | 220 | 223 | 214 | 222 | 969,000 |
| 2007/11/19 | 230 | 230 | 221 | 222 | 813,000 |
| 2007/11/16 | 232 | 233 | 230 | 230 | 459,000 |
| 2007/11/15 | 234 | 234 | 232 | 233 | 418,000 |
| 2007/11/14 | 233 | 234 | 232 | 234 | 835,000 |
| 2007/11/13 | 232 | 235 | 231 | 232 | 394,000 |
| 2007/11/12 | 233 | 234 | 231 | 233 | 385,000 |
| 2007/11/09 | 237 | 237 | 234 | 235 | 324,000 |
| 2007/11/08 | 239 | 239 | 233 | 233 | 629,000 |
| 2007/11/07 | 242 | 242 | 240 | 241 | 316,000 |
| 2007/11/06 | 242 | 242 | 241 | 242 | 207,000 |
| 2007/11/05 | 244 | 244 | 241 | 242 | 183,000 |
| 2007/11/02 | 242 | 244 | 241 | 243 | 310,000 |
| 2007/11/01 | 244 | 245 | 243 | 245 | 371,000 |
| 2007/10/31 | 242 | 244 | 241 | 244 | 347,000 |
| 2007/10/30 | 245 | 245 | 242 | 242 | 459,000 |
| 2007/10/29 | 241 | 245 | 241 | 245 | 410,000 |
| 2007/10/26 | 241 | 242 | 239 | 239 | 342,000 |
| 2007/10/25 | 245 | 245 | 240 | 240 | 535,000 |
| 2007/10/24 | 245 | 245 | 241 | 242 | 270,000 |
| 2007/10/23 | 243 | 244 | 242 | 243 | 295,000 |
| 2007/10/22 | 243 | 245 | 241 | 242 | 757,000 |
| 2007/10/19 | 249 | 249 | 245 | 247 | 657,000 |
| 2007/10/18 | 247 | 249 | 247 | 249 | 239,000 |
| 2007/10/17 | 251 | 251 | 246 | 247 | 738,000 |
| 2007/10/16 | 253 | 253 | 250 | 250 | 728,000 |
| 2007/10/15 | 254 | 255 | 252 | 253 | 420,000 |
| 2007/10/12 | 253 | 254 | 252 | 253 | 493,000 |
| 2007/10/11 | 253 | 253 | 252 | 253 | 380,000 |
| 2007/10/10 | 253 | 253 | 252 | 252 | 294,000 |
| 2007/10/09 | 252 | 253 | 252 | 252 | 324,000 |
| 2007/10/05 | 252 | 253 | 251 | 252 | 627,000 |
| 2007/10/04 | 256 | 256 | 251 | 252 | 779,000 |
| 2007/10/03 | 254 | 256 | 253 | 255 | 700,000 |
| 2007/10/02 | 253 | 254 | 251 | 253 | 888,000 |
| 2007/10/01 | 254 | 255 | 252 | 253 | 253,000 |
| 2007/09/28 | 255 | 256 | 253 | 253 | 603,000 |
| 2007/09/27 | 256 | 257 | 254 | 256 | 1,188,000 |
| 2007/09/26 | 253 | 254 | 252 | 253 | 334,000 |
| 2007/09/25 | 255 | 255 | 253 | 255 | 343,000 |
| 2007/09/21 | 251 | 253 | 251 | 253 | 301,000 |
| 2007/09/20 | 255 | 255 | 252 | 252 | 443,000 |
| 2007/09/19 | 252 | 256 | 252 | 254 | 333,000 |
| 2007/09/18 | 254 | 255 | 252 | 252 | 254,000 |
| 2007/09/14 | 257 | 258 | 253 | 254 | 565,000 |
| 2007/09/13 | 254 | 256 | 253 | 255 | 523,000 |
| 2007/09/12 | 254 | 255 | 252 | 254 | 382,000 |
| 2007/09/11 | 251 | 254 | 250 | 253 | 294,000 |
| 2007/09/10 | 250 | 253 | 250 | 251 | 330,000 |
| 2007/09/07 | 254 | 256 | 253 | 254 | 298,000 |
| 2007/09/06 | 255 | 257 | 250 | 253 | 573,000 |
| 2007/09/05 | 259 | 262 | 256 | 257 | 1,004,000 |
| 2007/09/04 | 258 | 259 | 256 | 257 | 265,000 |
| 2007/09/03 | 255 | 258 | 254 | 256 | 411,000 |
| 2007/08/31 | 253 | 254 | 252 | 252 | 577,000 |
| 2007/08/30 | 254 | 255 | 252 | 253 | 212,000 |
| 2007/08/29 | 253 | 254 | 251 | 253 | 377,000 |
| 2007/08/28 | 257 | 258 | 255 | 256 | 178,000 |
| 2007/08/27 | 257 | 258 | 256 | 258 | 355,000 |
| 2007/08/24 | 258 | 258 | 254 | 258 | 374,000 |
| 2007/08/23 | 257 | 258 | 255 | 258 | 422,000 |
| 2007/08/22 | 254 | 256 | 254 | 255 | 351,000 |
| 2007/08/21 | 253 | 256 | 253 | 254 | 366,000 |
| 2007/08/20 | 257 | 258 | 250 | 251 | 716,000 |
| 2007/08/17 | 259 | 260 | 250 | 250 | 941,000 |
| 2007/08/16 | 263 | 264 | 257 | 262 | 579,000 |
| 2007/08/15 | 270 | 271 | 263 | 266 | 868,000 |
| 2007/08/14 | 266 | 270 | 266 | 270 | 613,000 |
| 2007/08/13 | 257 | 271 | 257 | 271 | 976,000 |
| 2007/08/10 | 257 | 260 | 257 | 257 | 939,000 |
| 2007/08/09 | 260 | 261 | 258 | 259 | 1,477,000 |
| 2007/08/08 | 260 | 261 | 258 | 259 | 679,000 |
| 2007/08/07 | 262 | 263 | 260 | 261 | 492,000 |
| 2007/08/06 | 261 | 263 | 261 | 262 | 392,000 |
| 2007/08/03 | 266 | 266 | 263 | 264 | 287,000 |
| 2007/08/02 | 266 | 267 | 262 | 263 | 412,000 |
| 2007/08/01 | 266 | 270 | 265 | 265 | 461,000 |
| 2007/07/31 | 270 | 276 | 268 | 274 | 561,000 |
| 2007/07/30 | 260 | 268 | 260 | 266 | 320,000 |
| 2007/07/27 | 263 | 265 | 261 | 264 | 584,000 |
| 2007/07/26 | 273 | 273 | 269 | 269 | 565,000 |
| 2007/07/25 | 275 | 275 | 272 | 273 | 372,000 |
| 2007/07/24 | 275 | 277 | 274 | 277 | 465,000 |
| 2007/07/23 | 277 | 278 | 272 | 274 | 533,000 |
| 2007/07/20 | 278 | 278 | 276 | 277 | 629,000 |
| 2007/07/19 | 273 | 278 | 272 | 276 | 490,000 |
| 2007/07/18 | 270 | 272 | 269 | 270 | 437,000 |
| 2007/07/17 | 275 | 275 | 271 | 272 | 354,000 |
| 2007/07/13 | 278 | 278 | 274 | 274 | 669,000 |
| 2007/07/12 | 280 | 280 | 274 | 276 | 926,000 |
| 2007/07/11 | 283 | 283 | 280 | 280 | 697,000 |
| 2007/07/10 | 284 | 289 | 283 | 286 | 2,289,000 |
| 2007/07/09 | 280 | 281 | 278 | 281 | 983,000 |
| 2007/07/06 | 280 | 280 | 277 | 280 | 551,000 |
| 2007/07/05 | 281 | 281 | 280 | 280 | 401,000 |
| 2007/07/04 | 281 | 282 | 277 | 280 | 659,000 |
| 2007/07/03 | 284 | 284 | 280 | 282 | 405,000 |
| 2007/07/02 | 284 | 284 | 280 | 284 | 798,000 |
| 2007/06/29 | 285 | 285 | 282 | 282 | 1,101,000 |
| 2007/06/28 | 281 | 283 | 281 | 283 | 806,000 |
| 2007/06/27 | 281 | 283 | 281 | 281 | 537,000 |
| 2007/06/26 | 278 | 282 | 276 | 281 | 845,000 |
| 2007/06/25 | 279 | 280 | 276 | 276 | 696,000 |
| 2007/06/22 | 280 | 281 | 277 | 279 | 1,093,000 |
| 2007/06/21 | 282 | 283 | 280 | 282 | 1,118,000 |
| 2007/06/20 | 281 | 284 | 280 | 284 | 1,527,000 |
| 2007/06/19 | 282 | 285 | 280 | 280 | 2,373,000 |
| 2007/06/18 | 278 | 282 | 276 | 281 | 1,415,000 |
| 2007/06/15 | 279 | 279 | 274 | 278 | 1,861,000 |
| 2007/06/14 | 273 | 281 | 271 | 278 | 3,460,000 |
| 2007/06/13 | 268 | 274 | 266 | 274 | 3,589,000 |
| 2007/06/12 | 265 | 268 | 264 | 267 | 1,608,000 |
| 2007/06/11 | 268 | 270 | 264 | 265 | 702,000 |
| 2007/06/08 | 268 | 268 | 264 | 267 | 944,000 |
| 2007/06/07 | 264 | 269 | 263 | 267 | 801,000 |
| 2007/06/06 | 266 | 266 | 263 | 264 | 679,000 |
| 2007/06/05 | 264 | 265 | 262 | 263 | 969,000 |
| 2007/06/04 | 265 | 265 | 262 | 263 | 711,000 |
| 2007/06/01 | 263 | 265 | 262 | 262 | 728,000 |
| 2007/05/31 | 264 | 265 | 262 | 262 | 733,000 |
| 2007/05/30 | 264 | 266 | 263 | 265 | 533,000 |
| 2007/05/29 | 264 | 266 | 262 | 264 | 631,000 |
| 2007/05/28 | 267 | 267 | 261 | 266 | 1,106,000 |
| 2007/05/25 | 268 | 268 | 265 | 266 | 597,000 |
| 2007/05/24 | 270 | 270 | 266 | 269 | 803,000 |
| 2007/05/23 | 269 | 273 | 267 | 272 | 1,394,000 |
| 2007/05/22 | 268 | 268 | 261 | 268 | 1,531,000 |
| 2007/05/21 | 256 | 270 | 253 | 267 | 1,805,000 |
| 2007/05/18 | 258 | 259 | 253 | 256 | 1,430,000 |
| 2007/05/17 | 263 | 264 | 257 | 258 | 1,151,000 |
| 2007/05/16 | 261 | 262 | 260 | 262 | 654,000 |
| 2007/05/15 | 264 | 264 | 260 | 260 | 689,000 |
| 2007/05/14 | 267 | 267 | 261 | 263 | 1,407,000 |
| 2007/05/11 | 268 | 268 | 266 | 267 | 462,000 |
| 2007/05/10 | 270 | 270 | 268 | 268 | 405,000 |
| 2007/05/09 | 268 | 271 | 268 | 271 | 889,000 |
| 2007/05/08 | 270 | 270 | 266 | 267 | 1,046,000 |
| 2007/05/07 | 270 | 271 | 269 | 270 | 468,000 |
| 2007/05/02 | 272 | 274 | 269 | 270 | 759,000 |
| 2007/05/01 | 272 | 272 | 271 | 271 | 373,000 |
| 2007/04/27 | 272 | 273 | 270 | 271 | 898,000 |
| 2007/04/26 | 272 | 272 | 270 | 271 | 694,000 |
| 2007/04/25 | 276 | 277 | 268 | 270 | 1,944,000 |
| 2007/04/24 | 279 | 280 | 278 | 280 | 420,000 |
| 2007/04/23 | 280 | 281 | 278 | 279 | 387,000 |
| 2007/04/20 | 281 | 281 | 279 | 280 | 348,000 |
| 2007/04/19 | 280 | 281 | 278 | 279 | 478,000 |
| 2007/04/18 | 280 | 283 | 279 | 282 | 761,000 |
| 2007/04/17 | 280 | 280 | 277 | 278 | 691,000 |
| 2007/04/16 | 282 | 282 | 277 | 278 | 735,000 |
| 2007/04/13 | 283 | 283 | 278 | 278 | 591,000 |
| 2007/04/12 | 282 | 283 | 280 | 282 | 700,000 |
| 2007/04/11 | 285 | 285 | 282 | 283 | 700,000 |
| 2007/04/10 | 284 | 285 | 283 | 284 | 417,000 |
| 2007/04/09 | 284 | 285 | 282 | 284 | 660,000 |
| 2007/04/06 | 280 | 283 | 279 | 282 | 835,000 |
| 2007/04/05 | 278 | 282 | 277 | 281 | 780,000 |
| 2007/04/04 | 279 | 279 | 276 | 277 | 663,000 |
| 2007/04/03 | 279 | 280 | 276 | 277 | 829,000 |
| 2007/04/02 | 280 | 282 | 276 | 277 | 938,000 |
| 2007/03/30 | 285 | 285 | 275 | 277 | 1,549,000 |
| 2007/03/29 | 282 | 284 | 281 | 284 | 468,000 |
| 2007/03/28 | 285 | 287 | 284 | 285 | 721,000 |
| 2007/03/27 | 282 | 286 | 282 | 285 | 1,153,000 |
| 2007/03/26 | 291 | 291 | 289 | 290 | 1,028,000 |
| 2007/03/23 | 293 | 293 | 287 | 287 | 1,884,000 |
| 2007/03/22 | 290 | 292 | 288 | 290 | 1,307,000 |
| 2007/03/20 | 286 | 288 | 284 | 286 | 1,618,000 |
| 2007/03/19 | 286 | 287 | 284 | 285 | 1,326,000 |
| 2007/03/16 | 287 | 288 | 285 | 285 | 1,254,000 |
| 2007/03/15 | 292 | 292 | 287 | 288 | 1,137,000 |
| 2007/03/14 | 292 | 292 | 285 | 287 | 1,964,000 |
| 2007/03/13 | 298 | 298 | 294 | 294 | 1,147,000 |
| 2007/03/12 | 300 | 302 | 292 | 296 | 2,373,000 |
| 2007/03/09 | 297 | 300 | 296 | 298 | 1,415,000 |
| 2007/03/08 | 296 | 298 | 295 | 297 | 995,000 |
| 2007/03/07 | 299 | 299 | 295 | 296 | 947,000 |
| 2007/03/06 | 295 | 297 | 293 | 297 | 941,000 |
| 2007/03/05 | 301 | 301 | 292 | 294 | 1,616,000 |
| 2007/03/02 | 303 | 305 | 300 | 301 | 969,000 |
| 2007/03/01 | 309 | 309 | 303 | 304 | 874,000 |
| 2007/02/28 | 305 | 309 | 300 | 308 | 936,000 |
| 2007/02/27 | 311 | 313 | 311 | 312 | 315,000 |
| 2007/02/26 | 315 | 315 | 311 | 311 | 1,089,000 |
| 2007/02/23 | 316 | 316 | 312 | 314 | 804,000 |
| 2007/02/22 | 316 | 318 | 315 | 316 | 923,000 |
| 2007/02/21 | 310 | 315 | 308 | 314 | 814,000 |
| 2007/02/20 | 313 | 313 | 309 | 310 | 564,000 |
| 2007/02/19 | 305 | 314 | 304 | 313 | 2,102,000 |
| 2007/02/16 | 303 | 304 | 301 | 303 | 410,000 |
| 2007/02/15 | 301 | 303 | 299 | 300 | 1,063,000 |
| 2007/02/14 | 303 | 304 | 299 | 299 | 673,000 |
| 2007/02/13 | 302 | 303 | 301 | 301 | 375,000 |
| 2007/02/09 | 298 | 302 | 298 | 302 | 882,000 |
| 2007/02/08 | 302 | 303 | 298 | 298 | 728,000 |
| 2007/02/07 | 303 | 305 | 302 | 302 | 1,192,000 |
| 2007/02/06 | 307 | 307 | 302 | 302 | 726,000 |
| 2007/02/05 | 307 | 307 | 305 | 305 | 732,000 |
| 2007/02/02 | 304 | 307 | 301 | 305 | 923,000 |
| 2007/02/01 | 296 | 302 | 295 | 302 | 955,000 |
| 2007/01/31 | 302 | 302 | 295 | 295 | 1,221,000 |
| 2007/01/30 | 307 | 307 | 303 | 303 | 592,000 |
| 2007/01/29 | 305 | 308 | 304 | 307 | 558,000 |
| 2007/01/26 | 303 | 307 | 302 | 306 | 780,000 |
| 2007/01/25 | 313 | 313 | 305 | 306 | 799,000 |
| 2007/01/24 | 311 | 312 | 308 | 310 | 820,000 |
| 2007/01/23 | 314 | 314 | 311 | 313 | 1,034,000 |
| 2007/01/22 | 308 | 314 | 306 | 313 | 2,166,000 |
| 2007/01/19 | 304 | 305 | 300 | 300 | 1,764,000 |
| 2007/01/18 | 311 | 313 | 305 | 305 | 1,916,000 |
| 2007/01/17 | 314 | 314 | 307 | 309 | 1,680,000 |
| 2007/01/16 | 310 | 316 | 310 | 316 | 2,402,000 |
| 2007/01/15 | 303 | 310 | 303 | 306 | 1,070,000 |
| 2007/01/12 | 297 | 303 | 297 | 302 | 1,436,000 |
| 2007/01/11 | 290 | 299 | 289 | 297 | 1,362,000 |
| 2007/01/10 | 295 | 295 | 289 | 289 | 1,277,000 |
| 2007/01/09 | 292 | 295 | 292 | 295 | 827,000 |
| 2007/01/05 | 292 | 296 | 292 | 292 | 1,113,000 |
| 2007/01/04 | 289 | 293 | 289 | 291 | 293,000 |