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 |
|---|---|---|---|---|---|
| 2010/12/30 | 193 | 193 | 191 | 191 | 128,000 |
| 2010/12/29 | 191 | 193 | 191 | 193 | 143,000 |
| 2010/12/28 | 192 | 192 | 190 | 191 | 238,000 |
| 2010/12/27 | 191 | 192 | 191 | 191 | 234,000 |
| 2010/12/24 | 193 | 193 | 192 | 192 | 255,000 |
| 2010/12/22 | 193 | 194 | 193 | 193 | 246,000 |
| 2010/12/21 | 194 | 195 | 193 | 194 | 267,000 |
| 2010/12/20 | 195 | 195 | 193 | 193 | 221,000 |
| 2010/12/17 | 197 | 197 | 195 | 196 | 318,000 |
| 2010/12/16 | 196 | 197 | 196 | 197 | 168,000 |
| 2010/12/15 | 198 | 198 | 196 | 197 | 303,000 |
| 2010/12/14 | 194 | 197 | 194 | 197 | 328,000 |
| 2010/12/13 | 192 | 195 | 192 | 194 | 357,000 |
| 2010/12/10 | 194 | 196 | 192 | 192 | 921,000 |
| 2010/12/09 | 191 | 193 | 191 | 192 | 304,000 |
| 2010/12/08 | 189 | 191 | 189 | 191 | 381,000 |
| 2010/12/07 | 189 | 191 | 188 | 189 | 382,000 |
| 2010/12/06 | 188 | 190 | 188 | 189 | 147,000 |
| 2010/12/03 | 189 | 189 | 188 | 188 | 113,000 |
| 2010/12/02 | 188 | 190 | 187 | 188 | 369,000 |
| 2010/12/01 | 187 | 187 | 186 | 187 | 238,000 |
| 2010/11/30 | 189 | 190 | 187 | 187 | 246,000 |
| 2010/11/29 | 187 | 189 | 187 | 189 | 106,000 |
| 2010/11/26 | 189 | 189 | 188 | 188 | 110,000 |
| 2010/11/25 | 189 | 189 | 188 | 188 | 225,000 |
| 2010/11/24 | 186 | 188 | 186 | 187 | 181,000 |
| 2010/11/22 | 187 | 188 | 187 | 187 | 188,000 |
| 2010/11/19 | 189 | 190 | 187 | 187 | 243,000 |
| 2010/11/18 | 188 | 190 | 188 | 190 | 227,000 |
| 2010/11/17 | 186 | 187 | 186 | 186 | 102,000 |
| 2010/11/16 | 188 | 189 | 187 | 187 | 78,000 |
| 2010/11/15 | 190 | 190 | 188 | 189 | 179,000 |
| 2010/11/12 | 186 | 189 | 186 | 189 | 227,000 |
| 2010/11/11 | 187 | 188 | 185 | 186 | 324,000 |
| 2010/11/10 | 186 | 188 | 186 | 188 | 213,000 |
| 2010/11/09 | 188 | 188 | 187 | 187 | 115,000 |
| 2010/11/08 | 190 | 190 | 188 | 189 | 139,000 |
| 2010/11/05 | 189 | 190 | 189 | 190 | 247,000 |
| 2010/11/04 | 185 | 187 | 184 | 187 | 155,000 |
| 2010/11/02 | 182 | 183 | 181 | 182 | 102,000 |
| 2010/11/01 | 185 | 185 | 182 | 183 | 127,000 |
| 2010/10/29 | 180 | 184 | 180 | 184 | 326,000 |
| 2010/10/28 | 184 | 184 | 180 | 180 | 454,000 |
| 2010/10/27 | 185 | 186 | 184 | 184 | 226,000 |
| 2010/10/26 | 185 | 187 | 185 | 185 | 212,000 |
| 2010/10/25 | 188 | 188 | 186 | 186 | 177,000 |
| 2010/10/22 | 185 | 188 | 185 | 187 | 257,000 |
| 2010/10/21 | 188 | 188 | 186 | 186 | 244,000 |
| 2010/10/20 | 189 | 190 | 188 | 188 | 184,000 |
| 2010/10/19 | 188 | 192 | 188 | 191 | 284,000 |
| 2010/10/18 | 188 | 190 | 188 | 189 | 237,000 |
| 2010/10/15 | 191 | 191 | 186 | 187 | 648,000 |
| 2010/10/14 | 192 | 193 | 191 | 191 | 335,000 |
| 2010/10/13 | 192 | 193 | 191 | 191 | 195,000 |
| 2010/10/12 | 195 | 195 | 191 | 191 | 347,000 |
| 2010/10/08 | 196 | 197 | 194 | 194 | 200,000 |
| 2010/10/07 | 196 | 198 | 195 | 196 | 179,000 |
| 2010/10/06 | 196 | 197 | 194 | 197 | 220,000 |
| 2010/10/05 | 194 | 196 | 194 | 196 | 286,000 |
| 2010/10/04 | 198 | 199 | 196 | 196 | 195,000 |
| 2010/10/01 | 199 | 200 | 198 | 198 | 177,000 |
| 2010/09/30 | 204 | 204 | 199 | 199 | 214,000 |
| 2010/09/29 | 201 | 204 | 200 | 204 | 325,000 |
| 2010/09/28 | 200 | 202 | 200 | 202 | 108,000 |
| 2010/09/27 | 200 | 202 | 199 | 202 | 173,000 |
| 2010/09/24 | 201 | 201 | 199 | 199 | 218,000 |
| 2010/09/22 | 199 | 201 | 199 | 200 | 68,000 |
| 2010/09/21 | 199 | 201 | 199 | 201 | 79,000 |
| 2010/09/17 | 199 | 200 | 199 | 199 | 112,000 |
| 2010/09/16 | 201 | 202 | 198 | 198 | 130,000 |
| 2010/09/15 | 201 | 202 | 200 | 202 | 226,000 |
| 2010/09/14 | 200 | 201 | 200 | 201 | 185,000 |
| 2010/09/13 | 199 | 200 | 199 | 199 | 101,000 |
| 2010/09/10 | 200 | 200 | 199 | 200 | 339,000 |
| 2010/09/09 | 199 | 200 | 197 | 199 | 127,000 |
| 2010/09/08 | 197 | 199 | 197 | 198 | 105,000 |
| 2010/09/07 | 199 | 199 | 198 | 199 | 69,000 |
| 2010/09/06 | 197 | 200 | 197 | 200 | 98,000 |
| 2010/09/03 | 198 | 199 | 197 | 197 | 105,000 |
| 2010/09/02 | 200 | 200 | 198 | 199 | 132,000 |
| 2010/09/01 | 198 | 199 | 196 | 198 | 195,000 |
| 2010/08/31 | 198 | 199 | 197 | 198 | 156,000 |
| 2010/08/30 | 198 | 201 | 198 | 200 | 250,000 |
| 2010/08/27 | 197 | 198 | 197 | 198 | 137,000 |
| 2010/08/26 | 197 | 197 | 196 | 197 | 147,000 |
| 2010/08/25 | 197 | 197 | 196 | 196 | 136,000 |
| 2010/08/24 | 196 | 197 | 195 | 197 | 158,000 |
| 2010/08/23 | 197 | 197 | 196 | 196 | 111,000 |
| 2010/08/20 | 196 | 197 | 196 | 197 | 67,000 |
| 2010/08/19 | 198 | 198 | 197 | 198 | 101,000 |
| 2010/08/18 | 199 | 199 | 197 | 199 | 126,000 |
| 2010/08/17 | 196 | 198 | 196 | 198 | 131,000 |
| 2010/08/16 | 196 | 198 | 196 | 198 | 47,000 |
| 2010/08/13 | 199 | 199 | 196 | 197 | 205,000 |
| 2010/08/12 | 195 | 198 | 195 | 198 | 232,000 |
| 2010/08/11 | 197 | 197 | 195 | 196 | 204,000 |
| 2010/08/10 | 198 | 199 | 197 | 198 | 166,000 |
| 2010/08/09 | 197 | 200 | 197 | 200 | 60,000 |
| 2010/08/06 | 197 | 198 | 197 | 198 | 117,000 |
| 2010/08/05 | 198 | 199 | 197 | 199 | 93,000 |
| 2010/08/04 | 198 | 199 | 196 | 197 | 149,000 |
| 2010/08/03 | 199 | 199 | 198 | 199 | 96,000 |
| 2010/08/02 | 197 | 199 | 197 | 198 | 113,000 |
| 2010/07/30 | 200 | 200 | 198 | 198 | 168,000 |
| 2010/07/29 | 201 | 202 | 200 | 200 | 126,000 |
| 2010/07/28 | 203 | 203 | 201 | 203 | 97,000 |
| 2010/07/27 | 200 | 201 | 200 | 201 | 103,000 |
| 2010/07/26 | 202 | 203 | 201 | 201 | 118,000 |
| 2010/07/23 | 204 | 204 | 202 | 203 | 142,000 |
| 2010/07/22 | 201 | 202 | 200 | 202 | 112,000 |
| 2010/07/21 | 200 | 203 | 199 | 201 | 129,000 |
| 2010/07/20 | 200 | 202 | 199 | 200 | 130,000 |
| 2010/07/16 | 201 | 202 | 200 | 200 | 88,000 |
| 2010/07/15 | 207 | 207 | 202 | 202 | 257,000 |
| 2010/07/14 | 205 | 207 | 204 | 207 | 142,000 |
| 2010/07/13 | 204 | 205 | 203 | 203 | 149,000 |
| 2010/07/12 | 208 | 208 | 205 | 205 | 160,000 |
| 2010/07/09 | 210 | 210 | 208 | 209 | 789,000 |
| 2010/07/08 | 204 | 207 | 204 | 207 | 437,000 |
| 2010/07/07 | 200 | 201 | 199 | 201 | 109,000 |
| 2010/07/06 | 197 | 200 | 197 | 200 | 96,000 |
| 2010/07/05 | 198 | 199 | 198 | 198 | 79,000 |
| 2010/07/02 | 199 | 199 | 197 | 198 | 199,000 |
| 2010/07/01 | 202 | 202 | 199 | 200 | 119,000 |
| 2010/06/30 | 199 | 202 | 199 | 202 | 146,000 |
| 2010/06/29 | 202 | 203 | 200 | 202 | 150,000 |
| 2010/06/28 | 205 | 205 | 202 | 202 | 179,000 |
| 2010/06/25 | 205 | 208 | 204 | 205 | 202,000 |
| 2010/06/24 | 203 | 205 | 203 | 204 | 83,000 |
| 2010/06/23 | 204 | 207 | 204 | 206 | 59,000 |
| 2010/06/22 | 206 | 207 | 205 | 207 | 131,000 |
| 2010/06/21 | 208 | 208 | 206 | 208 | 142,000 |
| 2010/06/18 | 200 | 211 | 199 | 210 | 832,000 |
| 2010/06/17 | 198 | 200 | 198 | 199 | 94,000 |
| 2010/06/16 | 198 | 199 | 196 | 199 | 91,000 |
| 2010/06/15 | 198 | 198 | 194 | 196 | 413,000 |
| 2010/06/14 | 198 | 200 | 198 | 200 | 193,000 |
| 2010/06/11 | 198 | 198 | 196 | 197 | 380,000 |
| 2010/06/10 | 195 | 198 | 195 | 197 | 124,000 |
| 2010/06/09 | 195 | 198 | 194 | 197 | 129,000 |
| 2010/06/08 | 193 | 195 | 193 | 194 | 197,000 |
| 2010/06/07 | 195 | 196 | 194 | 194 | 152,000 |
| 2010/06/04 | 198 | 198 | 196 | 197 | 79,000 |
| 2010/06/03 | 197 | 198 | 196 | 198 | 51,000 |
| 2010/06/02 | 195 | 197 | 195 | 196 | 112,000 |
| 2010/06/01 | 195 | 196 | 195 | 196 | 119,000 |
| 2010/05/31 | 194 | 196 | 194 | 196 | 213,000 |
| 2010/05/28 | 197 | 197 | 194 | 194 | 340,000 |
| 2010/05/27 | 195 | 197 | 194 | 196 | 220,000 |
| 2010/05/26 | 197 | 198 | 195 | 195 | 381,000 |
| 2010/05/25 | 199 | 200 | 196 | 198 | 286,000 |
| 2010/05/24 | 201 | 201 | 200 | 200 | 133,000 |
| 2010/05/21 | 201 | 203 | 200 | 201 | 274,000 |
| 2010/05/20 | 204 | 205 | 203 | 205 | 146,000 |
| 2010/05/19 | 201 | 205 | 201 | 205 | 215,000 |
| 2010/05/18 | 203 | 205 | 202 | 204 | 264,000 |
| 2010/05/17 | 204 | 204 | 201 | 201 | 188,000 |
| 2010/05/14 | 206 | 207 | 204 | 206 | 280,000 |
| 2010/05/13 | 205 | 208 | 204 | 208 | 326,000 |
| 2010/05/12 | 203 | 205 | 201 | 204 | 268,000 |
| 2010/05/11 | 204 | 204 | 201 | 201 | 168,000 |
| 2010/05/10 | 199 | 201 | 198 | 201 | 156,000 |
| 2010/05/07 | 201 | 202 | 198 | 199 | 264,000 |
| 2010/05/06 | 206 | 207 | 204 | 205 | 320,000 |
| 2010/04/30 | 206 | 207 | 206 | 207 | 133,000 |
| 2010/04/28 | 206 | 206 | 204 | 204 | 273,000 |
| 2010/04/27 | 209 | 209 | 206 | 208 | 149,000 |
| 2010/04/26 | 208 | 209 | 207 | 208 | 294,000 |
| 2010/04/23 | 208 | 208 | 207 | 207 | 141,000 |
| 2010/04/22 | 206 | 208 | 205 | 207 | 286,000 |
| 2010/04/21 | 207 | 208 | 207 | 207 | 343,000 |
| 2010/04/20 | 210 | 211 | 207 | 208 | 259,000 |
| 2010/04/19 | 210 | 211 | 210 | 210 | 154,000 |
| 2010/04/16 | 213 | 213 | 211 | 211 | 208,000 |
| 2010/04/15 | 212 | 213 | 210 | 211 | 587,000 |
| 2010/04/14 | 208 | 211 | 208 | 211 | 755,000 |
| 2010/04/13 | 205 | 207 | 204 | 207 | 368,000 |
| 2010/04/12 | 206 | 207 | 205 | 206 | 179,000 |
| 2010/04/09 | 205 | 206 | 204 | 205 | 286,000 |
| 2010/04/08 | 207 | 207 | 206 | 206 | 171,000 |
| 2010/04/07 | 207 | 208 | 205 | 207 | 252,000 |
| 2010/04/06 | 207 | 207 | 206 | 207 | 172,000 |
| 2010/04/05 | 205 | 206 | 204 | 206 | 354,000 |
| 2010/04/02 | 208 | 208 | 203 | 204 | 452,000 |
| 2010/04/01 | 208 | 208 | 205 | 207 | 504,000 |
| 2010/03/31 | 209 | 210 | 208 | 208 | 293,000 |
| 2010/03/30 | 210 | 210 | 209 | 210 | 232,000 |
| 2010/03/29 | 212 | 213 | 208 | 209 | 438,000 |
| 2010/03/26 | 215 | 217 | 215 | 217 | 497,000 |
| 2010/03/25 | 217 | 217 | 215 | 215 | 313,000 |
| 2010/03/24 | 216 | 217 | 214 | 216 | 442,000 |
| 2010/03/23 | 215 | 216 | 214 | 214 | 196,000 |
| 2010/03/19 | 213 | 216 | 213 | 216 | 414,000 |
| 2010/03/18 | 212 | 214 | 211 | 213 | 340,000 |
| 2010/03/17 | 212 | 213 | 211 | 212 | 287,000 |
| 2010/03/16 | 210 | 214 | 210 | 211 | 335,000 |
| 2010/03/15 | 215 | 215 | 210 | 210 | 453,000 |
| 2010/03/12 | 213 | 214 | 212 | 214 | 449,000 |
| 2010/03/11 | 213 | 214 | 211 | 214 | 361,000 |
| 2010/03/10 | 212 | 215 | 211 | 212 | 268,000 |
| 2010/03/09 | 214 | 216 | 212 | 212 | 495,000 |
| 2010/03/08 | 216 | 217 | 214 | 214 | 260,000 |
| 2010/03/05 | 211 | 216 | 211 | 215 | 637,000 |
| 2010/03/04 | 211 | 211 | 209 | 209 | 205,000 |
| 2010/03/03 | 211 | 213 | 210 | 211 | 189,000 |
| 2010/03/02 | 209 | 213 | 208 | 212 | 778,000 |
| 2010/03/01 | 205 | 208 | 205 | 208 | 230,000 |
| 2010/02/26 | 206 | 209 | 205 | 206 | 504,000 |
| 2010/02/25 | 207 | 208 | 205 | 206 | 336,000 |
| 2010/02/24 | 204 | 207 | 203 | 205 | 383,000 |
| 2010/02/23 | 206 | 206 | 204 | 205 | 103,000 |
| 2010/02/22 | 204 | 206 | 203 | 206 | 380,000 |
| 2010/02/19 | 206 | 206 | 204 | 204 | 120,000 |
| 2010/02/18 | 204 | 207 | 203 | 205 | 207,000 |
| 2010/02/17 | 203 | 205 | 203 | 204 | 235,000 |
| 2010/02/16 | 203 | 204 | 201 | 202 | 238,000 |
| 2010/02/15 | 207 | 207 | 203 | 204 | 353,000 |
| 2010/02/12 | 205 | 208 | 205 | 208 | 523,000 |
| 2010/02/10 | 206 | 208 | 204 | 205 | 771,000 |
| 2010/02/09 | 200 | 201 | 199 | 199 | 258,000 |
| 2010/02/08 | 200 | 202 | 200 | 201 | 171,000 |
| 2010/02/05 | 200 | 202 | 200 | 200 | 139,000 |
| 2010/02/04 | 201 | 203 | 201 | 202 | 247,000 |
| 2010/02/03 | 200 | 202 | 200 | 201 | 227,000 |
| 2010/02/02 | 199 | 201 | 198 | 200 | 204,000 |
| 2010/02/01 | 197 | 199 | 196 | 199 | 221,000 |
| 2010/01/29 | 197 | 199 | 197 | 197 | 299,000 |
| 2010/01/28 | 198 | 199 | 197 | 197 | 194,000 |
| 2010/01/27 | 197 | 199 | 196 | 198 | 451,000 |
| 2010/01/26 | 200 | 201 | 198 | 198 | 150,000 |
| 2010/01/25 | 200 | 201 | 199 | 200 | 134,000 |
| 2010/01/22 | 200 | 202 | 199 | 200 | 313,000 |
| 2010/01/21 | 201 | 203 | 201 | 202 | 256,000 |
| 2010/01/20 | 201 | 202 | 200 | 201 | 260,000 |
| 2010/01/19 | 201 | 202 | 200 | 200 | 270,000 |
| 2010/01/18 | 200 | 201 | 199 | 200 | 229,000 |
| 2010/01/15 | 201 | 201 | 199 | 200 | 366,000 |
| 2010/01/14 | 200 | 201 | 199 | 201 | 293,000 |
| 2010/01/13 | 198 | 200 | 197 | 200 | 277,000 |
| 2010/01/12 | 196 | 198 | 196 | 198 | 309,000 |
| 2010/01/08 | 196 | 197 | 195 | 197 | 261,000 |
| 2010/01/07 | 195 | 196 | 195 | 196 | 184,000 |
| 2010/01/06 | 195 | 196 | 195 | 195 | 194,000 |
| 2010/01/05 | 197 | 197 | 196 | 197 | 92,000 |
| 2010/01/04 | 194 | 197 | 194 | 195 | 149,000 |