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 |
|---|---|---|---|---|---|
| 2009/12/30 | 197 | 197 | 195 | 195 | 143,000 |
| 2009/12/29 | 196 | 197 | 195 | 197 | 117,000 |
| 2009/12/28 | 196 | 198 | 196 | 196 | 148,000 |
| 2009/12/25 | 196 | 196 | 195 | 195 | 166,000 |
| 2009/12/24 | 195 | 197 | 195 | 197 | 156,000 |
| 2009/12/22 | 195 | 196 | 194 | 194 | 161,000 |
| 2009/12/21 | 197 | 197 | 194 | 195 | 127,000 |
| 2009/12/18 | 197 | 197 | 196 | 197 | 114,000 |
| 2009/12/17 | 196 | 198 | 195 | 197 | 297,000 |
| 2009/12/16 | 194 | 196 | 194 | 196 | 204,000 |
| 2009/12/15 | 194 | 195 | 192 | 194 | 329,000 |
| 2009/12/14 | 193 | 194 | 192 | 194 | 242,000 |
| 2009/12/11 | 194 | 194 | 192 | 193 | 777,000 |
| 2009/12/10 | 194 | 195 | 194 | 194 | 311,000 |
| 2009/12/09 | 194 | 196 | 193 | 195 | 322,000 |
| 2009/12/08 | 194 | 195 | 193 | 194 | 227,000 |
| 2009/12/07 | 195 | 196 | 192 | 193 | 358,000 |
| 2009/12/04 | 197 | 197 | 193 | 195 | 220,000 |
| 2009/12/03 | 195 | 197 | 195 | 197 | 274,000 |
| 2009/12/02 | 197 | 197 | 193 | 194 | 317,000 |
| 2009/12/01 | 194 | 197 | 194 | 196 | 364,000 |
| 2009/11/30 | 192 | 196 | 191 | 196 | 491,000 |
| 2009/11/27 | 190 | 192 | 190 | 192 | 290,000 |
| 2009/11/26 | 192 | 192 | 191 | 192 | 194,000 |
| 2009/11/25 | 192 | 193 | 190 | 193 | 282,000 |
| 2009/11/24 | 193 | 193 | 190 | 190 | 285,000 |
| 2009/11/20 | 191 | 193 | 190 | 193 | 235,000 |
| 2009/11/19 | 192 | 192 | 190 | 191 | 139,000 |
| 2009/11/18 | 191 | 192 | 190 | 192 | 169,000 |
| 2009/11/17 | 194 | 195 | 191 | 192 | 257,000 |
| 2009/11/16 | 195 | 195 | 194 | 195 | 216,000 |
| 2009/11/13 | 196 | 197 | 195 | 196 | 359,000 |
| 2009/11/12 | 196 | 197 | 194 | 196 | 381,000 |
| 2009/11/11 | 195 | 196 | 194 | 195 | 255,000 |
| 2009/11/10 | 195 | 196 | 194 | 194 | 171,000 |
| 2009/11/09 | 195 | 195 | 194 | 195 | 111,000 |
| 2009/11/06 | 194 | 195 | 192 | 195 | 279,000 |
| 2009/11/05 | 194 | 195 | 193 | 194 | 155,000 |
| 2009/11/04 | 194 | 194 | 193 | 194 | 170,000 |
| 2009/11/02 | 192 | 193 | 191 | 193 | 168,000 |
| 2009/10/30 | 193 | 193 | 192 | 193 | 230,000 |
| 2009/10/29 | 191 | 192 | 190 | 192 | 292,000 |
| 2009/10/28 | 191 | 192 | 191 | 192 | 214,000 |
| 2009/10/27 | 194 | 194 | 191 | 191 | 333,000 |
| 2009/10/26 | 195 | 195 | 194 | 195 | 228,000 |
| 2009/10/23 | 197 | 197 | 195 | 195 | 346,000 |
| 2009/10/22 | 197 | 197 | 194 | 196 | 270,000 |
| 2009/10/21 | 198 | 199 | 196 | 198 | 783,000 |
| 2009/10/20 | 193 | 193 | 192 | 193 | 229,000 |
| 2009/10/19 | 192 | 192 | 191 | 192 | 143,000 |
| 2009/10/16 | 192 | 193 | 190 | 192 | 291,000 |
| 2009/10/15 | 193 | 193 | 191 | 192 | 392,000 |
| 2009/10/14 | 190 | 191 | 189 | 191 | 409,000 |
| 2009/10/13 | 192 | 193 | 190 | 191 | 350,000 |
| 2009/10/09 | 192 | 193 | 191 | 191 | 235,000 |
| 2009/10/08 | 195 | 195 | 193 | 193 | 183,000 |
| 2009/10/07 | 195 | 195 | 193 | 195 | 227,000 |
| 2009/10/06 | 196 | 196 | 194 | 195 | 169,000 |
| 2009/10/05 | 196 | 197 | 195 | 197 | 259,000 |
| 2009/10/02 | 197 | 199 | 196 | 197 | 293,000 |
| 2009/10/01 | 198 | 201 | 198 | 200 | 158,000 |
| 2009/09/30 | 198 | 200 | 197 | 200 | 231,000 |
| 2009/09/29 | 198 | 200 | 196 | 200 | 232,000 |
| 2009/09/28 | 196 | 198 | 195 | 198 | 182,000 |
| 2009/09/25 | 199 | 199 | 195 | 196 | 276,000 |
| 2009/09/24 | 196 | 199 | 196 | 199 | 319,000 |
| 2009/09/18 | 197 | 197 | 195 | 195 | 338,000 |
| 2009/09/17 | 198 | 199 | 196 | 197 | 276,000 |
| 2009/09/16 | 197 | 197 | 196 | 196 | 163,000 |
| 2009/09/15 | 196 | 197 | 196 | 196 | 433,000 |
| 2009/09/14 | 198 | 199 | 196 | 198 | 582,000 |
| 2009/09/11 | 199 | 199 | 198 | 198 | 433,000 |
| 2009/09/10 | 199 | 199 | 198 | 198 | 157,000 |
| 2009/09/09 | 199 | 200 | 198 | 198 | 170,000 |
| 2009/09/08 | 199 | 200 | 199 | 199 | 92,000 |
| 2009/09/07 | 199 | 200 | 198 | 198 | 150,000 |
| 2009/09/04 | 201 | 205 | 198 | 199 | 779,000 |
| 2009/09/03 | 200 | 203 | 200 | 203 | 235,000 |
| 2009/09/02 | 200 | 202 | 199 | 201 | 281,000 |
| 2009/09/01 | 201 | 202 | 200 | 202 | 159,000 |
| 2009/08/31 | 201 | 202 | 200 | 200 | 273,000 |
| 2009/08/28 | 198 | 201 | 198 | 200 | 387,000 |
| 2009/08/27 | 199 | 199 | 198 | 199 | 185,000 |
| 2009/08/26 | 199 | 199 | 198 | 199 | 171,000 |
| 2009/08/25 | 199 | 199 | 197 | 199 | 228,000 |
| 2009/08/24 | 197 | 199 | 197 | 199 | 305,000 |
| 2009/08/21 | 196 | 197 | 196 | 196 | 177,000 |
| 2009/08/20 | 196 | 198 | 196 | 198 | 243,000 |
| 2009/08/19 | 197 | 197 | 196 | 197 | 204,000 |
| 2009/08/18 | 196 | 197 | 195 | 196 | 181,000 |
| 2009/08/17 | 200 | 200 | 196 | 196 | 418,000 |
| 2009/08/14 | 200 | 200 | 198 | 200 | 328,000 |
| 2009/08/13 | 199 | 200 | 198 | 200 | 330,000 |
| 2009/08/12 | 199 | 200 | 198 | 198 | 184,000 |
| 2009/08/11 | 198 | 200 | 198 | 200 | 255,000 |
| 2009/08/10 | 199 | 200 | 197 | 199 | 398,000 |
| 2009/08/07 | 199 | 199 | 198 | 199 | 173,000 |
| 2009/08/06 | 198 | 200 | 198 | 200 | 204,000 |
| 2009/08/05 | 198 | 200 | 198 | 199 | 201,000 |
| 2009/08/04 | 201 | 202 | 198 | 201 | 358,000 |
| 2009/08/03 | 200 | 201 | 198 | 201 | 212,000 |
| 2009/07/31 | 200 | 200 | 198 | 199 | 139,000 |
| 2009/07/30 | 198 | 199 | 197 | 198 | 224,000 |
| 2009/07/29 | 199 | 199 | 198 | 198 | 377,000 |
| 2009/07/28 | 200 | 202 | 198 | 201 | 428,000 |
| 2009/07/27 | 201 | 202 | 199 | 200 | 204,000 |
| 2009/07/24 | 201 | 201 | 199 | 201 | 219,000 |
| 2009/07/23 | 200 | 201 | 199 | 199 | 213,000 |
| 2009/07/22 | 197 | 202 | 196 | 201 | 441,000 |
| 2009/07/21 | 195 | 198 | 194 | 197 | 627,000 |
| 2009/07/17 | 200 | 200 | 198 | 198 | 270,000 |
| 2009/07/16 | 201 | 202 | 200 | 200 | 336,000 |
| 2009/07/15 | 202 | 202 | 200 | 200 | 472,000 |
| 2009/07/14 | 201 | 204 | 201 | 203 | 668,000 |
| 2009/07/13 | 199 | 203 | 199 | 199 | 622,000 |
| 2009/07/10 | 202 | 202 | 199 | 200 | 924,000 |
| 2009/07/09 | 196 | 200 | 195 | 200 | 727,000 |
| 2009/07/08 | 196 | 197 | 195 | 196 | 330,000 |
| 2009/07/07 | 197 | 198 | 195 | 198 | 385,000 |
| 2009/07/06 | 197 | 197 | 196 | 197 | 174,000 |
| 2009/07/03 | 197 | 197 | 195 | 196 | 181,000 |
| 2009/07/02 | 199 | 199 | 197 | 197 | 311,000 |
| 2009/07/01 | 198 | 201 | 198 | 199 | 429,000 |
| 2009/06/30 | 199 | 199 | 198 | 199 | 201,000 |
| 2009/06/29 | 199 | 199 | 198 | 198 | 199,000 |
| 2009/06/26 | 198 | 198 | 196 | 198 | 331,000 |
| 2009/06/25 | 196 | 198 | 195 | 198 | 472,000 |
| 2009/06/24 | 195 | 196 | 195 | 195 | 183,000 |
| 2009/06/23 | 196 | 197 | 195 | 195 | 292,000 |
| 2009/06/22 | 197 | 200 | 196 | 199 | 321,000 |
| 2009/06/19 | 199 | 199 | 196 | 196 | 260,000 |
| 2009/06/18 | 198 | 198 | 196 | 196 | 210,000 |
| 2009/06/17 | 194 | 198 | 194 | 198 | 262,000 |
| 2009/06/16 | 198 | 198 | 196 | 196 | 246,000 |
| 2009/06/15 | 200 | 201 | 199 | 201 | 401,000 |
| 2009/06/12 | 200 | 201 | 199 | 201 | 517,000 |
| 2009/06/11 | 201 | 201 | 199 | 199 | 191,000 |
| 2009/06/10 | 199 | 201 | 198 | 201 | 328,000 |
| 2009/06/09 | 201 | 202 | 199 | 199 | 207,000 |
| 2009/06/08 | 202 | 203 | 201 | 201 | 201,000 |
| 2009/06/05 | 202 | 203 | 200 | 201 | 266,000 |
| 2009/06/04 | 202 | 204 | 202 | 202 | 441,000 |
| 2009/06/03 | 200 | 202 | 199 | 201 | 401,000 |
| 2009/06/02 | 201 | 202 | 199 | 201 | 707,000 |
| 2009/06/01 | 195 | 199 | 195 | 198 | 560,000 |
| 2009/05/29 | 195 | 195 | 193 | 194 | 531,000 |
| 2009/05/28 | 193 | 195 | 192 | 194 | 645,000 |
| 2009/05/27 | 193 | 195 | 193 | 193 | 212,000 |
| 2009/05/26 | 193 | 193 | 190 | 193 | 578,000 |
| 2009/05/25 | 192 | 193 | 192 | 193 | 254,000 |
| 2009/05/22 | 193 | 193 | 191 | 192 | 289,000 |
| 2009/05/21 | 191 | 193 | 191 | 193 | 231,000 |
| 2009/05/20 | 191 | 192 | 190 | 192 | 241,000 |
| 2009/05/19 | 192 | 192 | 190 | 191 | 204,000 |
| 2009/05/18 | 191 | 193 | 190 | 190 | 201,000 |
| 2009/05/15 | 192 | 193 | 191 | 192 | 491,000 |
| 2009/05/14 | 193 | 196 | 193 | 194 | 368,000 |
| 2009/05/13 | 193 | 197 | 191 | 197 | 541,000 |
| 2009/05/12 | 190 | 191 | 189 | 190 | 193,000 |
| 2009/05/11 | 191 | 192 | 189 | 189 | 281,000 |
| 2009/05/08 | 190 | 192 | 190 | 191 | 178,000 |
| 2009/05/07 | 191 | 193 | 189 | 191 | 216,000 |
| 2009/05/01 | 189 | 191 | 188 | 188 | 151,000 |
| 2009/04/30 | 188 | 192 | 187 | 190 | 253,000 |
| 2009/04/28 | 189 | 189 | 185 | 185 | 194,000 |
| 2009/04/27 | 189 | 191 | 188 | 190 | 148,000 |
| 2009/04/24 | 191 | 191 | 188 | 188 | 272,000 |
| 2009/04/23 | 188 | 190 | 188 | 190 | 331,000 |
| 2009/04/22 | 190 | 192 | 187 | 188 | 380,000 |
| 2009/04/21 | 192 | 194 | 190 | 193 | 261,000 |
| 2009/04/20 | 196 | 196 | 192 | 193 | 183,000 |
| 2009/04/17 | 198 | 198 | 196 | 196 | 139,000 |
| 2009/04/16 | 199 | 199 | 197 | 198 | 235,000 |
| 2009/04/15 | 200 | 200 | 197 | 198 | 275,000 |
| 2009/04/14 | 200 | 201 | 199 | 201 | 272,000 |
| 2009/04/13 | 199 | 201 | 198 | 200 | 91,000 |
| 2009/04/10 | 200 | 201 | 198 | 199 | 155,000 |
| 2009/04/09 | 199 | 203 | 198 | 203 | 96,000 |
| 2009/04/08 | 200 | 200 | 198 | 199 | 136,000 |
| 2009/04/07 | 201 | 201 | 199 | 200 | 122,000 |
| 2009/04/06 | 205 | 205 | 198 | 200 | 189,000 |
| 2009/04/03 | 208 | 208 | 203 | 204 | 138,000 |
| 2009/04/02 | 205 | 208 | 202 | 208 | 249,000 |
| 2009/04/01 | 198 | 205 | 198 | 204 | 200,000 |
| 2009/03/31 | 201 | 203 | 197 | 198 | 342,000 |
| 2009/03/30 | 206 | 209 | 202 | 203 | 340,000 |
| 2009/03/27 | 207 | 208 | 205 | 206 | 320,000 |
| 2009/03/26 | 207 | 207 | 203 | 207 | 232,000 |
| 2009/03/25 | 210 | 213 | 207 | 213 | 457,000 |
| 2009/03/24 | 209 | 210 | 207 | 210 | 396,000 |
| 2009/03/23 | 206 | 209 | 205 | 209 | 279,000 |
| 2009/03/19 | 205 | 206 | 204 | 205 | 111,000 |
| 2009/03/18 | 204 | 205 | 202 | 204 | 161,000 |
| 2009/03/17 | 203 | 205 | 201 | 204 | 253,000 |
| 2009/03/16 | 203 | 205 | 203 | 204 | 263,000 |
| 2009/03/13 | 202 | 203 | 199 | 202 | 583,000 |
| 2009/03/12 | 199 | 200 | 196 | 200 | 286,000 |
| 2009/03/11 | 194 | 199 | 193 | 199 | 533,000 |
| 2009/03/10 | 190 | 193 | 190 | 192 | 200,000 |
| 2009/03/09 | 192 | 194 | 190 | 192 | 182,000 |
| 2009/03/06 | 191 | 195 | 190 | 192 | 343,000 |
| 2009/03/05 | 197 | 197 | 190 | 194 | 447,000 |
| 2009/03/04 | 187 | 194 | 187 | 193 | 304,000 |
| 2009/03/03 | 188 | 190 | 187 | 190 | 144,000 |
| 2009/03/02 | 190 | 192 | 187 | 191 | 288,000 |
| 2009/02/27 | 194 | 196 | 193 | 195 | 288,000 |
| 2009/02/26 | 196 | 199 | 194 | 196 | 199,000 |
| 2009/02/25 | 200 | 200 | 194 | 198 | 207,000 |
| 2009/02/24 | 197 | 200 | 194 | 197 | 213,000 |
| 2009/02/23 | 197 | 200 | 197 | 200 | 163,000 |
| 2009/02/20 | 202 | 203 | 199 | 200 | 161,000 |
| 2009/02/19 | 201 | 202 | 200 | 202 | 149,000 |
| 2009/02/18 | 199 | 201 | 199 | 201 | 165,000 |
| 2009/02/17 | 202 | 202 | 200 | 201 | 103,000 |
| 2009/02/16 | 200 | 204 | 200 | 204 | 277,000 |
| 2009/02/13 | 200 | 200 | 199 | 200 | 346,000 |
| 2009/02/12 | 195 | 198 | 195 | 198 | 298,000 |
| 2009/02/10 | 196 | 199 | 196 | 197 | 133,000 |
| 2009/02/09 | 201 | 202 | 195 | 197 | 332,000 |
| 2009/02/06 | 198 | 200 | 196 | 197 | 189,000 |
| 2009/02/05 | 199 | 200 | 196 | 198 | 252,000 |
| 2009/02/04 | 196 | 198 | 194 | 198 | 232,000 |
| 2009/02/03 | 196 | 200 | 196 | 198 | 208,000 |
| 2009/02/02 | 195 | 197 | 195 | 197 | 147,000 |
| 2009/01/30 | 197 | 198 | 195 | 198 | 169,000 |
| 2009/01/29 | 198 | 200 | 196 | 200 | 176,000 |
| 2009/01/28 | 196 | 198 | 195 | 198 | 99,000 |
| 2009/01/27 | 193 | 198 | 193 | 198 | 254,000 |
| 2009/01/26 | 191 | 194 | 191 | 192 | 118,000 |
| 2009/01/23 | 197 | 197 | 192 | 195 | 245,000 |
| 2009/01/22 | 193 | 196 | 190 | 196 | 162,000 |
| 2009/01/21 | 187 | 192 | 187 | 191 | 175,000 |
| 2009/01/20 | 188 | 192 | 188 | 189 | 117,000 |
| 2009/01/19 | 195 | 195 | 189 | 189 | 96,000 |
| 2009/01/16 | 190 | 194 | 189 | 193 | 172,000 |
| 2009/01/15 | 191 | 193 | 190 | 191 | 375,000 |
| 2009/01/14 | 186 | 192 | 186 | 192 | 234,000 |
| 2009/01/13 | 190 | 190 | 184 | 184 | 280,000 |
| 2009/01/09 | 192 | 193 | 192 | 192 | 69,000 |
| 2009/01/08 | 194 | 194 | 191 | 192 | 131,000 |
| 2009/01/07 | 193 | 196 | 193 | 195 | 174,000 |
| 2009/01/06 | 196 | 196 | 193 | 193 | 117,000 |
| 2009/01/05 | 198 | 198 | 193 | 193 | 105,000 |