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 |
|---|---|---|---|---|---|
| 2008/12/30 | 196 | 198 | 196 | 198 | 92,000 |
| 2008/12/29 | 196 | 197 | 195 | 197 | 139,000 |
| 2008/12/26 | 197 | 197 | 196 | 197 | 57,000 |
| 2008/12/25 | 197 | 197 | 193 | 196 | 110,000 |
| 2008/12/24 | 192 | 192 | 190 | 192 | 236,000 |
| 2008/12/22 | 192 | 197 | 191 | 192 | 260,000 |
| 2008/12/19 | 194 | 198 | 194 | 194 | 143,000 |
| 2008/12/18 | 198 | 200 | 195 | 196 | 238,000 |
| 2008/12/17 | 206 | 206 | 199 | 202 | 439,000 |
| 2008/12/16 | 200 | 209 | 200 | 203 | 1,108,000 |
| 2008/12/15 | 189 | 193 | 189 | 191 | 356,000 |
| 2008/12/12 | 191 | 191 | 187 | 189 | 535,000 |
| 2008/12/11 | 188 | 190 | 186 | 190 | 253,000 |
| 2008/12/10 | 190 | 190 | 187 | 190 | 215,000 |
| 2008/12/09 | 188 | 189 | 185 | 189 | 181,000 |
| 2008/12/08 | 187 | 189 | 185 | 187 | 359,000 |
| 2008/12/05 | 186 | 188 | 185 | 186 | 239,000 |
| 2008/12/04 | 185 | 188 | 184 | 187 | 191,000 |
| 2008/12/03 | 185 | 187 | 183 | 187 | 193,000 |
| 2008/12/02 | 183 | 186 | 182 | 182 | 217,000 |
| 2008/12/01 | 188 | 188 | 185 | 186 | 126,000 |
| 2008/11/28 | 190 | 191 | 189 | 191 | 137,000 |
| 2008/11/27 | 189 | 190 | 187 | 190 | 130,000 |
| 2008/11/26 | 187 | 187 | 183 | 184 | 204,000 |
| 2008/11/25 | 191 | 191 | 182 | 190 | 276,000 |
| 2008/11/21 | 187 | 187 | 182 | 186 | 330,000 |
| 2008/11/20 | 192 | 192 | 188 | 191 | 231,000 |
| 2008/11/19 | 194 | 194 | 189 | 191 | 216,000 |
| 2008/11/18 | 188 | 194 | 187 | 192 | 193,000 |
| 2008/11/17 | 184 | 193 | 184 | 189 | 237,000 |
| 2008/11/14 | 194 | 196 | 188 | 189 | 323,000 |
| 2008/11/13 | 192 | 193 | 190 | 193 | 243,000 |
| 2008/11/12 | 193 | 195 | 192 | 193 | 148,000 |
| 2008/11/11 | 196 | 199 | 194 | 196 | 168,000 |
| 2008/11/10 | 194 | 199 | 193 | 199 | 213,000 |
| 2008/11/07 | 193 | 197 | 192 | 193 | 286,000 |
| 2008/11/06 | 198 | 199 | 196 | 197 | 262,000 |
| 2008/11/05 | 198 | 200 | 196 | 199 | 398,000 |
| 2008/11/04 | 194 | 197 | 192 | 193 | 238,000 |
| 2008/10/31 | 197 | 197 | 192 | 194 | 462,000 |
| 2008/10/30 | 195 | 196 | 190 | 196 | 480,000 |
| 2008/10/29 | 192 | 197 | 185 | 191 | 485,000 |
| 2008/10/28 | 170 | 185 | 170 | 185 | 341,000 |
| 2008/10/27 | 175 | 180 | 168 | 170 | 316,000 |
| 2008/10/24 | 190 | 191 | 178 | 180 | 548,000 |
| 2008/10/23 | 181 | 182 | 173 | 181 | 305,000 |
| 2008/10/22 | 186 | 191 | 185 | 185 | 221,000 |
| 2008/10/21 | 190 | 195 | 189 | 190 | 202,000 |
| 2008/10/20 | 182 | 186 | 179 | 186 | 291,000 |
| 2008/10/17 | 178 | 182 | 178 | 181 | 375,000 |
| 2008/10/16 | 170 | 176 | 165 | 165 | 440,000 |
| 2008/10/15 | 181 | 182 | 175 | 180 | 452,000 |
| 2008/10/14 | 182 | 184 | 171 | 180 | 385,000 |
| 2008/10/10 | 164 | 164 | 157 | 157 | 442,000 |
| 2008/10/09 | 168 | 171 | 165 | 165 | 405,000 |
| 2008/10/08 | 167 | 173 | 165 | 166 | 374,000 |
| 2008/10/07 | 170 | 178 | 166 | 173 | 403,000 |
| 2008/10/06 | 186 | 188 | 180 | 181 | 420,000 |
| 2008/10/03 | 186 | 190 | 186 | 190 | 268,000 |
| 2008/10/02 | 195 | 196 | 189 | 189 | 314,000 |
| 2008/10/01 | 196 | 196 | 194 | 195 | 223,000 |
| 2008/09/30 | 196 | 196 | 192 | 195 | 379,000 |
| 2008/09/29 | 199 | 202 | 197 | 198 | 469,000 |
| 2008/09/26 | 201 | 202 | 196 | 199 | 591,000 |
| 2008/09/25 | 206 | 206 | 201 | 202 | 325,000 |
| 2008/09/24 | 205 | 206 | 203 | 205 | 296,000 |
| 2008/09/22 | 208 | 209 | 205 | 206 | 344,000 |
| 2008/09/19 | 206 | 210 | 206 | 208 | 573,000 |
| 2008/09/18 | 203 | 210 | 202 | 206 | 594,000 |
| 2008/09/17 | 202 | 206 | 201 | 206 | 538,000 |
| 2008/09/16 | 201 | 202 | 200 | 200 | 738,000 |
| 2008/09/12 | 209 | 210 | 206 | 206 | 638,000 |
| 2008/09/11 | 209 | 209 | 204 | 205 | 376,000 |
| 2008/09/10 | 203 | 205 | 203 | 204 | 230,000 |
| 2008/09/09 | 204 | 205 | 204 | 205 | 163,000 |
| 2008/09/08 | 202 | 205 | 202 | 205 | 232,000 |
| 2008/09/05 | 201 | 202 | 200 | 200 | 288,000 |
| 2008/09/04 | 205 | 205 | 202 | 203 | 208,000 |
| 2008/09/03 | 205 | 206 | 204 | 205 | 209,000 |
| 2008/09/02 | 206 | 207 | 203 | 203 | 200,000 |
| 2008/09/01 | 208 | 208 | 205 | 205 | 154,000 |
| 2008/08/29 | 204 | 208 | 204 | 208 | 301,000 |
| 2008/08/28 | 205 | 206 | 203 | 204 | 205,000 |
| 2008/08/27 | 206 | 206 | 204 | 205 | 110,000 |
| 2008/08/26 | 206 | 206 | 204 | 205 | 228,000 |
| 2008/08/25 | 209 | 210 | 207 | 208 | 194,000 |
| 2008/08/22 | 205 | 206 | 204 | 206 | 196,000 |
| 2008/08/21 | 205 | 206 | 204 | 205 | 150,000 |
| 2008/08/20 | 206 | 207 | 205 | 206 | 110,000 |
| 2008/08/19 | 209 | 209 | 205 | 206 | 193,000 |
| 2008/08/18 | 209 | 213 | 207 | 210 | 312,000 |
| 2008/08/15 | 210 | 210 | 206 | 208 | 339,000 |
| 2008/08/14 | 207 | 209 | 206 | 209 | 261,000 |
| 2008/08/13 | 206 | 207 | 205 | 206 | 250,000 |
| 2008/08/12 | 209 | 211 | 208 | 208 | 309,000 |
| 2008/08/11 | 209 | 212 | 209 | 212 | 220,000 |
| 2008/08/08 | 210 | 212 | 209 | 211 | 402,000 |
| 2008/08/07 | 211 | 214 | 211 | 213 | 354,000 |
| 2008/08/06 | 210 | 217 | 210 | 217 | 418,000 |
| 2008/08/05 | 210 | 214 | 209 | 212 | 447,000 |
| 2008/08/04 | 216 | 217 | 212 | 215 | 275,000 |
| 2008/08/01 | 215 | 217 | 214 | 215 | 370,000 |
| 2008/07/31 | 212 | 215 | 211 | 215 | 406,000 |
| 2008/07/30 | 209 | 215 | 208 | 211 | 901,000 |
| 2008/07/29 | 206 | 208 | 205 | 208 | 243,000 |
| 2008/07/28 | 209 | 210 | 208 | 209 | 284,000 |
| 2008/07/25 | 206 | 210 | 205 | 208 | 467,000 |
| 2008/07/24 | 203 | 208 | 203 | 208 | 406,000 |
| 2008/07/23 | 205 | 205 | 203 | 204 | 417,000 |
| 2008/07/22 | 203 | 207 | 203 | 205 | 693,000 |
| 2008/07/18 | 201 | 202 | 201 | 202 | 237,000 |
| 2008/07/17 | 202 | 202 | 201 | 202 | 181,000 |
| 2008/07/16 | 201 | 202 | 200 | 200 | 258,000 |
| 2008/07/15 | 203 | 203 | 200 | 201 | 478,000 |
| 2008/07/14 | 202 | 203 | 202 | 202 | 337,000 |
| 2008/07/11 | 203 | 203 | 201 | 201 | 418,000 |
| 2008/07/10 | 204 | 206 | 202 | 203 | 1,231,000 |
| 2008/07/09 | 202 | 204 | 201 | 203 | 560,000 |
| 2008/07/08 | 203 | 203 | 200 | 200 | 279,000 |
| 2008/07/07 | 203 | 204 | 202 | 203 | 229,000 |
| 2008/07/04 | 203 | 204 | 202 | 204 | 505,000 |
| 2008/07/03 | 202 | 204 | 200 | 204 | 509,000 |
| 2008/07/02 | 207 | 207 | 202 | 202 | 387,000 |
| 2008/07/01 | 203 | 208 | 203 | 208 | 700,000 |
| 2008/06/30 | 201 | 203 | 201 | 203 | 231,000 |
| 2008/06/27 | 200 | 202 | 200 | 201 | 327,000 |
| 2008/06/26 | 203 | 204 | 202 | 203 | 178,000 |
| 2008/06/25 | 203 | 203 | 201 | 203 | 306,000 |
| 2008/06/24 | 200 | 203 | 200 | 202 | 227,000 |
| 2008/06/23 | 201 | 202 | 200 | 201 | 275,000 |
| 2008/06/20 | 204 | 204 | 201 | 202 | 460,000 |
| 2008/06/19 | 205 | 205 | 203 | 203 | 265,000 |
| 2008/06/18 | 204 | 205 | 204 | 204 | 284,000 |
| 2008/06/17 | 206 | 206 | 204 | 204 | 285,000 |
| 2008/06/16 | 204 | 205 | 203 | 205 | 480,000 |
| 2008/06/13 | 206 | 206 | 204 | 205 | 583,000 |
| 2008/06/12 | 204 | 207 | 203 | 207 | 604,000 |
| 2008/06/11 | 206 | 206 | 205 | 205 | 296,000 |
| 2008/06/10 | 207 | 207 | 205 | 205 | 146,000 |
| 2008/06/09 | 208 | 208 | 206 | 206 | 358,000 |
| 2008/06/06 | 211 | 214 | 209 | 211 | 804,000 |
| 2008/06/05 | 206 | 210 | 206 | 210 | 248,000 |
| 2008/06/04 | 205 | 207 | 204 | 207 | 448,000 |
| 2008/06/03 | 208 | 208 | 205 | 205 | 340,000 |
| 2008/06/02 | 210 | 210 | 207 | 208 | 176,000 |
| 2008/05/30 | 210 | 210 | 207 | 207 | 454,000 |
| 2008/05/29 | 207 | 210 | 206 | 210 | 351,000 |
| 2008/05/28 | 207 | 207 | 204 | 204 | 569,000 |
| 2008/05/27 | 205 | 209 | 204 | 208 | 324,000 |
| 2008/05/26 | 206 | 208 | 203 | 203 | 771,000 |
| 2008/05/23 | 212 | 212 | 209 | 209 | 340,000 |
| 2008/05/22 | 210 | 212 | 209 | 212 | 378,000 |
| 2008/05/21 | 215 | 215 | 211 | 211 | 601,000 |
| 2008/05/20 | 214 | 218 | 214 | 216 | 479,000 |
| 2008/05/19 | 214 | 215 | 213 | 215 | 287,000 |
| 2008/05/16 | 215 | 215 | 213 | 214 | 323,000 |
| 2008/05/15 | 215 | 216 | 214 | 216 | 546,000 |
| 2008/05/14 | 215 | 215 | 211 | 213 | 674,000 |
| 2008/05/13 | 215 | 215 | 213 | 215 | 175,000 |
| 2008/05/12 | 214 | 215 | 213 | 213 | 272,000 |
| 2008/05/09 | 217 | 218 | 215 | 215 | 245,000 |
| 2008/05/08 | 218 | 219 | 217 | 218 | 224,000 |
| 2008/05/07 | 218 | 219 | 215 | 218 | 438,000 |
| 2008/05/02 | 217 | 219 | 215 | 217 | 391,000 |
| 2008/05/01 | 220 | 221 | 215 | 215 | 240,000 |
| 2008/04/30 | 218 | 222 | 217 | 221 | 309,000 |
| 2008/04/28 | 218 | 219 | 216 | 217 | 245,000 |
| 2008/04/25 | 214 | 216 | 214 | 216 | 279,000 |
| 2008/04/24 | 218 | 218 | 213 | 213 | 494,000 |
| 2008/04/23 | 216 | 219 | 215 | 218 | 156,000 |
| 2008/04/22 | 215 | 217 | 212 | 217 | 517,000 |
| 2008/04/21 | 218 | 219 | 216 | 217 | 282,000 |
| 2008/04/18 | 220 | 220 | 216 | 219 | 211,000 |
| 2008/04/17 | 220 | 222 | 218 | 219 | 191,000 |
| 2008/04/16 | 216 | 219 | 216 | 219 | 136,000 |
| 2008/04/15 | 218 | 218 | 215 | 217 | 478,000 |
| 2008/04/14 | 216 | 220 | 216 | 220 | 279,000 |
| 2008/04/11 | 217 | 223 | 217 | 220 | 326,000 |
| 2008/04/10 | 224 | 225 | 218 | 219 | 230,000 |
| 2008/04/09 | 231 | 231 | 225 | 226 | 343,000 |
| 2008/04/08 | 235 | 236 | 229 | 229 | 297,000 |
| 2008/04/07 | 233 | 235 | 232 | 235 | 156,000 |
| 2008/04/04 | 233 | 236 | 233 | 235 | 190,000 |
| 2008/04/03 | 236 | 239 | 233 | 237 | 365,000 |
| 2008/04/02 | 236 | 237 | 231 | 235 | 437,000 |
| 2008/04/01 | 231 | 236 | 228 | 235 | 373,000 |
| 2008/03/31 | 230 | 231 | 224 | 231 | 356,000 |
| 2008/03/28 | 229 | 232 | 227 | 232 | 542,000 |
| 2008/03/27 | 223 | 229 | 223 | 229 | 395,000 |
| 2008/03/26 | 219 | 224 | 219 | 223 | 217,000 |
| 2008/03/25 | 224 | 224 | 222 | 224 | 349,000 |
| 2008/03/24 | 222 | 223 | 219 | 219 | 314,000 |
| 2008/03/21 | 214 | 219 | 210 | 219 | 625,000 |
| 2008/03/19 | 216 | 219 | 215 | 217 | 317,000 |
| 2008/03/18 | 211 | 215 | 210 | 215 | 204,000 |
| 2008/03/17 | 212 | 212 | 207 | 212 | 292,000 |
| 2008/03/14 | 219 | 219 | 216 | 216 | 841,000 |
| 2008/03/13 | 220 | 223 | 219 | 220 | 290,000 |
| 2008/03/12 | 223 | 224 | 220 | 222 | 140,000 |
| 2008/03/11 | 216 | 220 | 216 | 220 | 145,000 |
| 2008/03/10 | 220 | 221 | 219 | 220 | 105,000 |
| 2008/03/07 | 219 | 223 | 218 | 222 | 115,000 |
| 2008/03/06 | 219 | 222 | 216 | 222 | 197,000 |
| 2008/03/05 | 219 | 221 | 219 | 220 | 185,000 |
| 2008/03/04 | 220 | 220 | 218 | 218 | 173,000 |
| 2008/03/03 | 221 | 222 | 219 | 220 | 274,000 |
| 2008/02/29 | 224 | 225 | 222 | 224 | 212,000 |
| 2008/02/28 | 225 | 228 | 225 | 227 | 168,000 |
| 2008/02/27 | 226 | 228 | 225 | 226 | 306,000 |
| 2008/02/26 | 229 | 230 | 223 | 223 | 222,000 |
| 2008/02/25 | 227 | 229 | 226 | 229 | 250,000 |
| 2008/02/22 | 222 | 225 | 222 | 224 | 189,000 |
| 2008/02/21 | 222 | 226 | 222 | 226 | 191,000 |
| 2008/02/20 | 224 | 225 | 221 | 221 | 181,000 |
| 2008/02/19 | 225 | 226 | 224 | 226 | 232,000 |
| 2008/02/18 | 227 | 228 | 224 | 224 | 268,000 |
| 2008/02/15 | 226 | 227 | 224 | 225 | 463,000 |
| 2008/02/14 | 223 | 227 | 223 | 227 | 308,000 |
| 2008/02/13 | 218 | 224 | 218 | 219 | 314,000 |
| 2008/02/12 | 217 | 219 | 217 | 218 | 166,000 |
| 2008/02/08 | 215 | 221 | 215 | 219 | 311,000 |
| 2008/02/07 | 217 | 217 | 212 | 216 | 329,000 |
| 2008/02/06 | 225 | 226 | 217 | 217 | 388,000 |
| 2008/02/05 | 226 | 230 | 226 | 228 | 359,000 |
| 2008/02/04 | 224 | 230 | 224 | 228 | 216,000 |
| 2008/02/01 | 220 | 224 | 220 | 223 | 290,000 |
| 2008/01/31 | 219 | 224 | 218 | 224 | 376,000 |
| 2008/01/30 | 219 | 221 | 217 | 219 | 280,000 |
| 2008/01/29 | 217 | 219 | 215 | 219 | 311,000 |
| 2008/01/28 | 215 | 217 | 214 | 214 | 297,000 |
| 2008/01/25 | 215 | 217 | 214 | 217 | 392,000 |
| 2008/01/24 | 208 | 210 | 206 | 209 | 440,000 |
| 2008/01/23 | 208 | 209 | 202 | 205 | 582,000 |
| 2008/01/22 | 210 | 210 | 203 | 203 | 587,000 |
| 2008/01/21 | 214 | 216 | 207 | 210 | 523,000 |
| 2008/01/18 | 211 | 217 | 208 | 217 | 293,000 |
| 2008/01/17 | 207 | 214 | 206 | 213 | 329,000 |
| 2008/01/16 | 210 | 213 | 208 | 211 | 332,000 |
| 2008/01/15 | 224 | 224 | 214 | 215 | 998,000 |
| 2008/01/11 | 222 | 223 | 220 | 223 | 562,000 |
| 2008/01/10 | 224 | 224 | 222 | 223 | 191,000 |
| 2008/01/09 | 220 | 225 | 220 | 225 | 391,000 |
| 2008/01/08 | 221 | 224 | 220 | 222 | 318,000 |
| 2008/01/07 | 225 | 226 | 220 | 223 | 456,000 |
| 2008/01/04 | 231 | 231 | 225 | 225 | 245,000 |