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 |
|---|---|---|---|---|---|
| 2013/12/30 | 215 | 217 | 213 | 216 | 676,000 |
| 2013/12/27 | 211 | 214 | 210 | 213 | 667,000 |
| 2013/12/26 | 208 | 210 | 207 | 209 | 416,000 |
| 2013/12/25 | 208 | 209 | 207 | 207 | 602,000 |
| 2013/12/24 | 209 | 210 | 208 | 208 | 465,000 |
| 2013/12/20 | 208 | 209 | 208 | 209 | 378,000 |
| 2013/12/19 | 210 | 211 | 208 | 209 | 692,000 |
| 2013/12/18 | 210 | 210 | 209 | 210 | 417,000 |
| 2013/12/17 | 209 | 210 | 209 | 210 | 332,000 |
| 2013/12/16 | 209 | 210 | 207 | 208 | 406,000 |
| 2013/12/13 | 210 | 210 | 209 | 209 | 756,000 |
| 2013/12/12 | 209 | 210 | 208 | 210 | 388,000 |
| 2013/12/11 | 209 | 211 | 209 | 209 | 264,000 |
| 2013/12/10 | 210 | 211 | 209 | 210 | 474,000 |
| 2013/12/09 | 210 | 210 | 208 | 210 | 454,000 |
| 2013/12/06 | 208 | 209 | 208 | 209 | 245,000 |
| 2013/12/05 | 209 | 209 | 208 | 208 | 231,000 |
| 2013/12/04 | 209 | 210 | 208 | 208 | 245,000 |
| 2013/12/03 | 209 | 210 | 209 | 209 | 374,000 |
| 2013/12/02 | 209 | 210 | 209 | 209 | 245,000 |
| 2013/11/29 | 210 | 210 | 209 | 209 | 267,000 |
| 2013/11/28 | 210 | 210 | 209 | 210 | 256,000 |
| 2013/11/27 | 209 | 210 | 209 | 210 | 205,000 |
| 2013/11/26 | 209 | 210 | 209 | 209 | 321,000 |
| 2013/11/25 | 209 | 210 | 208 | 210 | 371,000 |
| 2013/11/22 | 210 | 210 | 208 | 210 | 336,000 |
| 2013/11/21 | 208 | 210 | 208 | 210 | 258,000 |
| 2013/11/20 | 208 | 209 | 206 | 208 | 413,000 |
| 2013/11/19 | 209 | 210 | 208 | 209 | 256,000 |
| 2013/11/18 | 210 | 210 | 209 | 210 | 315,000 |
| 2013/11/15 | 210 | 210 | 209 | 210 | 477,000 |
| 2013/11/14 | 209 | 210 | 208 | 210 | 229,000 |
| 2013/11/13 | 209 | 209 | 208 | 208 | 239,000 |
| 2013/11/12 | 207 | 208 | 206 | 208 | 234,000 |
| 2013/11/11 | 207 | 207 | 205 | 207 | 209,000 |
| 2013/11/08 | 205 | 206 | 204 | 204 | 301,000 |
| 2013/11/07 | 207 | 208 | 206 | 206 | 277,000 |
| 2013/11/06 | 207 | 208 | 205 | 207 | 452,000 |
| 2013/11/05 | 209 | 210 | 204 | 209 | 424,000 |
| 2013/11/01 | 209 | 209 | 206 | 208 | 186,000 |
| 2013/10/31 | 209 | 210 | 207 | 209 | 236,000 |
| 2013/10/30 | 208 | 210 | 208 | 209 | 302,000 |
| 2013/10/29 | 209 | 209 | 207 | 207 | 187,000 |
| 2013/10/28 | 208 | 209 | 207 | 209 | 159,000 |
| 2013/10/25 | 210 | 210 | 206 | 207 | 352,000 |
| 2013/10/24 | 208 | 209 | 207 | 209 | 249,000 |
| 2013/10/23 | 209 | 210 | 209 | 209 | 288,000 |
| 2013/10/22 | 208 | 209 | 208 | 208 | 112,000 |
| 2013/10/21 | 208 | 209 | 207 | 208 | 181,000 |
| 2013/10/18 | 207 | 209 | 207 | 208 | 130,000 |
| 2013/10/17 | 207 | 208 | 207 | 208 | 89,000 |
| 2013/10/16 | 206 | 207 | 206 | 206 | 140,000 |
| 2013/10/15 | 210 | 210 | 208 | 209 | 187,000 |
| 2013/10/11 | 208 | 209 | 206 | 209 | 430,000 |
| 2013/10/10 | 204 | 207 | 204 | 207 | 197,000 |
| 2013/10/09 | 202 | 204 | 202 | 204 | 369,000 |
| 2013/10/08 | 205 | 205 | 201 | 203 | 402,000 |
| 2013/10/07 | 206 | 207 | 205 | 205 | 279,000 |
| 2013/10/04 | 205 | 206 | 205 | 205 | 250,000 |
| 2013/10/03 | 206 | 207 | 205 | 206 | 285,000 |
| 2013/10/02 | 208 | 210 | 206 | 206 | 378,000 |
| 2013/10/01 | 211 | 211 | 209 | 209 | 133,000 |
| 2013/09/30 | 209 | 211 | 208 | 211 | 402,000 |
| 2013/09/27 | 208 | 211 | 208 | 209 | 338,000 |
| 2013/09/26 | 210 | 210 | 207 | 210 | 177,000 |
| 2013/09/25 | 210 | 210 | 208 | 210 | 225,000 |
| 2013/09/24 | 209 | 209 | 208 | 209 | 189,000 |
| 2013/09/20 | 209 | 211 | 207 | 210 | 526,000 |
| 2013/09/19 | 210 | 211 | 209 | 211 | 310,000 |
| 2013/09/18 | 212 | 212 | 209 | 209 | 314,000 |
| 2013/09/17 | 211 | 213 | 211 | 211 | 200,000 |
| 2013/09/13 | 210 | 211 | 210 | 211 | 627,000 |
| 2013/09/12 | 211 | 211 | 209 | 211 | 245,000 |
| 2013/09/11 | 210 | 210 | 209 | 210 | 258,000 |
| 2013/09/10 | 209 | 210 | 208 | 210 | 264,000 |
| 2013/09/09 | 208 | 209 | 206 | 209 | 428,000 |
| 2013/09/06 | 207 | 207 | 204 | 205 | 246,000 |
| 2013/09/05 | 206 | 208 | 206 | 206 | 199,000 |
| 2013/09/04 | 206 | 208 | 205 | 205 | 283,000 |
| 2013/09/03 | 203 | 206 | 203 | 206 | 205,000 |
| 2013/09/02 | 202 | 203 | 201 | 202 | 137,000 |
| 2013/08/30 | 204 | 205 | 201 | 201 | 448,000 |
| 2013/08/29 | 203 | 204 | 201 | 203 | 291,000 |
| 2013/08/28 | 205 | 205 | 202 | 202 | 314,000 |
| 2013/08/27 | 206 | 208 | 205 | 205 | 355,000 |
| 2013/08/26 | 208 | 209 | 206 | 207 | 202,000 |
| 2013/08/23 | 209 | 209 | 207 | 209 | 195,000 |
| 2013/08/22 | 205 | 207 | 205 | 207 | 136,000 |
| 2013/08/21 | 206 | 207 | 204 | 206 | 275,000 |
| 2013/08/20 | 208 | 209 | 206 | 206 | 149,000 |
| 2013/08/19 | 209 | 210 | 208 | 209 | 142,000 |
| 2013/08/16 | 210 | 211 | 209 | 209 | 230,000 |
| 2013/08/15 | 213 | 213 | 210 | 210 | 282,000 |
| 2013/08/14 | 213 | 214 | 211 | 214 | 392,000 |
| 2013/08/13 | 208 | 212 | 208 | 212 | 416,000 |
| 2013/08/12 | 207 | 208 | 206 | 208 | 138,000 |
| 2013/08/09 | 208 | 208 | 205 | 207 | 340,000 |
| 2013/08/08 | 204 | 209 | 204 | 208 | 468,000 |
| 2013/08/07 | 205 | 207 | 204 | 205 | 326,000 |
| 2013/08/06 | 207 | 208 | 204 | 208 | 228,000 |
| 2013/08/05 | 203 | 206 | 203 | 206 | 161,000 |
| 2013/08/02 | 204 | 205 | 202 | 205 | 494,000 |
| 2013/08/01 | 203 | 204 | 202 | 202 | 158,000 |
| 2013/07/31 | 202 | 205 | 201 | 203 | 310,000 |
| 2013/07/30 | 203 | 205 | 202 | 203 | 388,000 |
| 2013/07/29 | 205 | 205 | 201 | 201 | 346,000 |
| 2013/07/26 | 208 | 209 | 206 | 208 | 414,000 |
| 2013/07/25 | 209 | 209 | 207 | 208 | 283,000 |
| 2013/07/24 | 209 | 209 | 206 | 209 | 194,000 |
| 2013/07/23 | 206 | 209 | 206 | 209 | 312,000 |
| 2013/07/22 | 209 | 209 | 207 | 208 | 288,000 |
| 2013/07/19 | 210 | 210 | 206 | 207 | 419,000 |
| 2013/07/18 | 209 | 209 | 207 | 209 | 227,000 |
| 2013/07/17 | 207 | 209 | 206 | 209 | 455,000 |
| 2013/07/16 | 208 | 209 | 206 | 206 | 386,000 |
| 2013/07/12 | 208 | 208 | 205 | 208 | 588,000 |
| 2013/07/11 | 207 | 208 | 205 | 207 | 365,000 |
| 2013/07/10 | 207 | 208 | 205 | 207 | 395,000 |
| 2013/07/09 | 206 | 208 | 205 | 207 | 327,000 |
| 2013/07/08 | 207 | 208 | 205 | 205 | 580,000 |
| 2013/07/05 | 208 | 208 | 206 | 207 | 998,000 |
| 2013/07/04 | 202 | 205 | 202 | 205 | 702,000 |
| 2013/07/03 | 201 | 203 | 200 | 202 | 349,000 |
| 2013/07/02 | 202 | 202 | 200 | 200 | 500,000 |
| 2013/07/01 | 200 | 202 | 200 | 201 | 329,000 |
| 2013/06/28 | 199 | 200 | 197 | 200 | 521,000 |
| 2013/06/27 | 193 | 199 | 193 | 198 | 361,000 |
| 2013/06/26 | 199 | 199 | 195 | 195 | 286,000 |
| 2013/06/25 | 198 | 199 | 195 | 197 | 464,000 |
| 2013/06/24 | 198 | 199 | 195 | 197 | 200,000 |
| 2013/06/21 | 189 | 197 | 189 | 197 | 531,000 |
| 2013/06/20 | 194 | 195 | 191 | 191 | 500,000 |
| 2013/06/19 | 195 | 195 | 192 | 194 | 311,000 |
| 2013/06/18 | 195 | 196 | 190 | 192 | 389,000 |
| 2013/06/17 | 187 | 196 | 187 | 194 | 568,000 |
| 2013/06/14 | 187 | 190 | 186 | 186 | 976,000 |
| 2013/06/13 | 191 | 191 | 185 | 185 | 970,000 |
| 2013/06/12 | 192 | 193 | 190 | 192 | 284,000 |
| 2013/06/11 | 192 | 196 | 191 | 193 | 621,000 |
| 2013/06/10 | 189 | 193 | 189 | 192 | 445,000 |
| 2013/06/07 | 187 | 188 | 185 | 186 | 610,000 |
| 2013/06/06 | 195 | 195 | 187 | 187 | 1,042,000 |
| 2013/06/05 | 197 | 202 | 196 | 196 | 344,000 |
| 2013/06/04 | 198 | 199 | 195 | 198 | 672,000 |
| 2013/06/03 | 200 | 200 | 198 | 198 | 400,000 |
| 2013/05/31 | 203 | 204 | 200 | 201 | 372,000 |
| 2013/05/30 | 203 | 203 | 201 | 202 | 490,000 |
| 2013/05/29 | 203 | 208 | 201 | 206 | 418,000 |
| 2013/05/28 | 202 | 205 | 200 | 200 | 462,000 |
| 2013/05/27 | 207 | 207 | 202 | 202 | 444,000 |
| 2013/05/24 | 211 | 211 | 202 | 205 | 876,000 |
| 2013/05/23 | 217 | 218 | 209 | 210 | 908,000 |
| 2013/05/22 | 217 | 218 | 216 | 216 | 434,000 |
| 2013/05/21 | 218 | 218 | 215 | 216 | 606,000 |
| 2013/05/20 | 218 | 218 | 217 | 217 | 602,000 |
| 2013/05/17 | 215 | 217 | 213 | 215 | 945,000 |
| 2013/05/16 | 211 | 215 | 211 | 214 | 1,287,000 |
| 2013/05/15 | 211 | 211 | 209 | 211 | 601,000 |
| 2013/05/14 | 210 | 212 | 210 | 211 | 663,000 |
| 2013/05/13 | 212 | 212 | 210 | 210 | 360,000 |
| 2013/05/10 | 212 | 212 | 211 | 212 | 357,000 |
| 2013/05/09 | 212 | 213 | 210 | 211 | 331,000 |
| 2013/05/08 | 212 | 213 | 211 | 212 | 554,000 |
| 2013/05/07 | 212 | 214 | 211 | 213 | 545,000 |
| 2013/05/02 | 210 | 211 | 209 | 210 | 318,000 |
| 2013/05/01 | 210 | 212 | 208 | 212 | 792,000 |
| 2013/04/30 | 207 | 210 | 207 | 209 | 469,000 |
| 2013/04/26 | 210 | 210 | 205 | 206 | 776,000 |
| 2013/04/25 | 210 | 210 | 207 | 209 | 622,000 |
| 2013/04/24 | 205 | 210 | 205 | 210 | 707,000 |
| 2013/04/23 | 202 | 205 | 202 | 205 | 499,000 |
| 2013/04/22 | 201 | 203 | 200 | 202 | 645,000 |
| 2013/04/19 | 200 | 203 | 199 | 201 | 531,000 |
| 2013/04/18 | 201 | 202 | 200 | 201 | 286,000 |
| 2013/04/17 | 200 | 203 | 200 | 202 | 548,000 |
| 2013/04/16 | 200 | 201 | 199 | 200 | 732,000 |
| 2013/04/15 | 203 | 203 | 200 | 201 | 600,000 |
| 2013/04/12 | 202 | 203 | 201 | 202 | 737,000 |
| 2013/04/11 | 199 | 202 | 198 | 201 | 949,000 |
| 2013/04/10 | 195 | 198 | 195 | 197 | 669,000 |
| 2013/04/09 | 195 | 197 | 194 | 195 | 684,000 |
| 2013/04/08 | 194 | 196 | 192 | 194 | 1,278,000 |
| 2013/04/05 | 194 | 196 | 191 | 192 | 1,262,000 |
| 2013/04/04 | 190 | 192 | 188 | 191 | 1,322,000 |
| 2013/04/03 | 190 | 197 | 188 | 191 | 2,178,000 |
| 2013/04/02 | 191 | 192 | 185 | 188 | 991,000 |
| 2013/04/01 | 204 | 205 | 194 | 194 | 548,000 |
| 2013/03/29 | 207 | 207 | 204 | 206 | 583,000 |
| 2013/03/28 | 206 | 207 | 205 | 207 | 495,000 |
| 2013/03/27 | 202 | 207 | 202 | 206 | 1,432,000 |
| 2013/03/26 | 214 | 216 | 214 | 215 | 769,000 |
| 2013/03/25 | 215 | 216 | 214 | 215 | 682,000 |
| 2013/03/22 | 214 | 215 | 213 | 213 | 508,000 |
| 2013/03/21 | 215 | 215 | 214 | 214 | 594,000 |
| 2013/03/19 | 214 | 214 | 212 | 213 | 398,000 |
| 2013/03/18 | 212 | 213 | 212 | 212 | 345,000 |
| 2013/03/15 | 212 | 214 | 211 | 211 | 738,000 |
| 2013/03/14 | 211 | 213 | 210 | 212 | 428,000 |
| 2013/03/13 | 211 | 212 | 210 | 210 | 392,000 |
| 2013/03/12 | 212 | 213 | 211 | 211 | 670,000 |
| 2013/03/11 | 209 | 212 | 209 | 210 | 720,000 |
| 2013/03/08 | 207 | 209 | 207 | 209 | 906,000 |
| 2013/03/07 | 209 | 211 | 207 | 208 | 726,000 |
| 2013/03/06 | 202 | 208 | 202 | 208 | 915,000 |
| 2013/03/05 | 202 | 202 | 201 | 202 | 300,000 |
| 2013/03/04 | 200 | 201 | 199 | 200 | 503,000 |
| 2013/03/01 | 199 | 200 | 199 | 199 | 224,000 |
| 2013/02/28 | 199 | 200 | 198 | 199 | 705,000 |
| 2013/02/27 | 199 | 201 | 198 | 198 | 651,000 |
| 2013/02/26 | 194 | 200 | 194 | 199 | 761,000 |
| 2013/02/25 | 198 | 200 | 197 | 197 | 696,000 |
| 2013/02/22 | 195 | 197 | 194 | 196 | 367,000 |
| 2013/02/21 | 196 | 198 | 196 | 196 | 286,000 |
| 2013/02/20 | 196 | 197 | 195 | 197 | 403,000 |
| 2013/02/19 | 196 | 197 | 195 | 196 | 198,000 |
| 2013/02/18 | 191 | 196 | 191 | 196 | 529,000 |
| 2013/02/15 | 194 | 194 | 191 | 191 | 418,000 |
| 2013/02/14 | 194 | 195 | 193 | 195 | 309,000 |
| 2013/02/13 | 194 | 194 | 193 | 193 | 289,000 |
| 2013/02/12 | 195 | 196 | 194 | 194 | 290,000 |
| 2013/02/08 | 195 | 195 | 194 | 194 | 277,000 |
| 2013/02/07 | 197 | 198 | 195 | 195 | 437,000 |
| 2013/02/06 | 197 | 198 | 196 | 197 | 346,000 |
| 2013/02/05 | 196 | 197 | 195 | 196 | 394,000 |
| 2013/02/04 | 197 | 197 | 196 | 196 | 282,000 |
| 2013/02/01 | 196 | 197 | 195 | 195 | 251,000 |
| 2013/01/31 | 194 | 196 | 194 | 194 | 306,000 |
| 2013/01/30 | 192 | 194 | 192 | 193 | 229,000 |
| 2013/01/29 | 191 | 192 | 191 | 191 | 132,000 |
| 2013/01/28 | 192 | 192 | 191 | 191 | 241,000 |
| 2013/01/25 | 191 | 191 | 190 | 191 | 296,000 |
| 2013/01/24 | 189 | 190 | 188 | 190 | 134,000 |
| 2013/01/23 | 188 | 190 | 188 | 189 | 187,000 |
| 2013/01/22 | 189 | 190 | 188 | 188 | 205,000 |
| 2013/01/21 | 189 | 190 | 189 | 189 | 229,000 |
| 2013/01/18 | 188 | 189 | 188 | 189 | 331,000 |
| 2013/01/17 | 189 | 189 | 187 | 187 | 299,000 |
| 2013/01/16 | 189 | 190 | 188 | 188 | 177,000 |
| 2013/01/15 | 188 | 189 | 187 | 189 | 403,000 |
| 2013/01/11 | 187 | 188 | 186 | 188 | 365,000 |
| 2013/01/10 | 186 | 186 | 185 | 186 | 344,000 |
| 2013/01/09 | 187 | 187 | 185 | 185 | 428,000 |
| 2013/01/08 | 187 | 189 | 187 | 187 | 397,000 |
| 2013/01/07 | 188 | 188 | 187 | 187 | 214,000 |
| 2013/01/04 | 187 | 187 | 186 | 186 | 339,000 |