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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,745 | 4,765 | 4,670 | 4,730 | 110,800 |
| 2018/12/27 | 4,490 | 4,790 | 4,455 | 4,790 | 319,100 |
| 2018/12/26 | 4,450 | 4,530 | 4,360 | 4,420 | 168,800 |
| 2018/12/25 | 4,370 | 4,460 | 4,325 | 4,355 | 280,900 |
| 2018/12/21 | 4,785 | 4,840 | 4,705 | 4,720 | 241,200 |
| 2018/12/20 | 4,715 | 4,825 | 4,695 | 4,810 | 292,600 |
| 2018/12/19 | 4,770 | 4,875 | 4,695 | 4,745 | 238,600 |
| 2018/12/18 | 4,825 | 4,885 | 4,795 | 4,840 | 257,100 |
| 2018/12/17 | 4,940 | 4,940 | 4,855 | 4,925 | 255,900 |
| 2018/12/14 | 4,915 | 5,030 | 4,885 | 4,940 | 254,200 |
| 2018/12/13 | 4,940 | 4,960 | 4,860 | 4,925 | 231,000 |
| 2018/12/12 | 4,975 | 5,020 | 4,940 | 4,985 | 323,000 |
| 2018/12/11 | 4,835 | 4,895 | 4,795 | 4,870 | 246,700 |
| 2018/12/10 | 4,860 | 4,870 | 4,775 | 4,795 | 179,100 |
| 2018/12/07 | 4,805 | 4,930 | 4,770 | 4,930 | 227,400 |
| 2018/12/06 | 4,840 | 4,865 | 4,745 | 4,765 | 138,200 |
| 2018/12/05 | 4,820 | 4,925 | 4,815 | 4,905 | 159,000 |
| 2018/12/04 | 4,935 | 4,975 | 4,880 | 4,890 | 125,200 |
| 2018/12/03 | 5,060 | 5,070 | 4,990 | 5,000 | 208,700 |
| 2018/11/30 | 4,930 | 5,020 | 4,925 | 4,990 | 311,500 |
| 2018/11/29 | 5,050 | 5,060 | 4,890 | 4,900 | 364,600 |
| 2018/11/28 | 5,050 | 5,120 | 5,030 | 5,090 | 217,300 |
| 2018/11/27 | 5,070 | 5,090 | 5,020 | 5,030 | 209,400 |
| 2018/11/26 | 5,050 | 5,120 | 4,985 | 5,030 | 133,800 |
| 2018/11/22 | 4,995 | 5,060 | 4,980 | 5,040 | 233,200 |
| 2018/11/21 | 4,860 | 4,940 | 4,845 | 4,915 | 183,100 |
| 2018/11/20 | 4,800 | 4,890 | 4,790 | 4,880 | 130,100 |
| 2018/11/19 | 4,860 | 4,865 | 4,815 | 4,830 | 159,400 |
| 2018/11/16 | 4,825 | 4,895 | 4,790 | 4,815 | 206,900 |
| 2018/11/15 | 4,790 | 4,900 | 4,750 | 4,885 | 189,000 |
| 2018/11/14 | 4,875 | 4,930 | 4,845 | 4,860 | 222,400 |
| 2018/11/13 | 4,870 | 4,945 | 4,810 | 4,860 | 365,900 |
| 2018/11/12 | 4,735 | 5,020 | 4,710 | 4,965 | 676,200 |
| 2018/11/09 | 4,645 | 4,735 | 4,640 | 4,665 | 424,400 |
| 2018/11/08 | 4,580 | 4,645 | 4,565 | 4,625 | 195,100 |
| 2018/11/07 | 4,500 | 4,555 | 4,480 | 4,520 | 283,200 |
| 2018/11/06 | 4,410 | 4,490 | 4,390 | 4,480 | 142,300 |
| 2018/11/05 | 4,400 | 4,420 | 4,365 | 4,385 | 209,600 |
| 2018/11/02 | 4,500 | 4,500 | 4,405 | 4,465 | 206,200 |
| 2018/11/01 | 4,510 | 4,540 | 4,455 | 4,470 | 159,200 |
| 2018/10/31 | 4,485 | 4,560 | 4,460 | 4,535 | 297,400 |
| 2018/10/30 | 4,300 | 4,415 | 4,295 | 4,375 | 496,800 |
| 2018/10/29 | 4,340 | 4,400 | 4,275 | 4,275 | 162,500 |
| 2018/10/26 | 4,320 | 4,350 | 4,270 | 4,330 | 191,700 |
| 2018/10/25 | 4,360 | 4,375 | 4,305 | 4,320 | 176,500 |
| 2018/10/24 | 4,385 | 4,435 | 4,370 | 4,410 | 141,500 |
| 2018/10/23 | 4,415 | 4,415 | 4,330 | 4,335 | 371,500 |
| 2018/10/22 | 4,350 | 4,480 | 4,330 | 4,465 | 150,800 |
| 2018/10/19 | 4,375 | 4,380 | 4,295 | 4,325 | 118,900 |
| 2018/10/18 | 4,380 | 4,410 | 4,320 | 4,360 | 240,400 |
| 2018/10/17 | 4,345 | 4,405 | 4,340 | 4,385 | 158,900 |
| 2018/10/16 | 4,250 | 4,285 | 4,205 | 4,280 | 264,300 |
| 2018/10/15 | 4,320 | 4,335 | 4,245 | 4,255 | 296,200 |
| 2018/10/12 | 4,325 | 4,415 | 4,320 | 4,365 | 248,000 |
| 2018/10/11 | 4,305 | 4,325 | 4,240 | 4,310 | 381,100 |
| 2018/10/10 | 4,310 | 4,435 | 4,300 | 4,375 | 263,400 |
| 2018/10/09 | 4,360 | 4,370 | 4,270 | 4,290 | 364,800 |
| 2018/10/05 | 4,430 | 4,480 | 4,325 | 4,410 | 398,400 |
| 2018/10/04 | 4,225 | 4,310 | 4,155 | 4,295 | 356,100 |
| 2018/10/03 | 4,345 | 4,350 | 4,240 | 4,260 | 252,000 |
| 2018/10/02 | 4,330 | 4,365 | 4,320 | 4,335 | 239,400 |
| 2018/10/01 | 4,245 | 4,335 | 4,235 | 4,300 | 188,100 |
| 2018/09/28 | 4,295 | 4,300 | 4,230 | 4,245 | 159,300 |
| 2018/09/27 | 4,410 | 4,415 | 4,240 | 4,245 | 239,900 |
| 2018/09/26 | 4,460 | 4,460 | 4,335 | 4,405 | 218,300 |
| 2018/09/25 | 4,280 | 4,390 | 4,265 | 4,390 | 317,600 |
| 2018/09/21 | 4,245 | 4,275 | 4,200 | 4,255 | 282,300 |
| 2018/09/20 | 4,180 | 4,260 | 4,150 | 4,190 | 489,900 |
| 2018/09/19 | 4,130 | 4,170 | 4,120 | 4,155 | 287,100 |
| 2018/09/18 | 4,075 | 4,095 | 4,060 | 4,090 | 303,100 |
| 2018/09/14 | 4,020 | 4,080 | 4,005 | 4,050 | 375,600 |
| 2018/09/13 | 3,995 | 4,090 | 3,975 | 4,050 | 216,100 |
| 2018/09/12 | 4,015 | 4,050 | 3,935 | 3,995 | 257,700 |
| 2018/09/11 | 4,040 | 4,080 | 4,035 | 4,050 | 191,900 |
| 2018/09/10 | 4,040 | 4,095 | 4,040 | 4,080 | 191,100 |
| 2018/09/07 | 4,055 | 4,105 | 4,045 | 4,105 | 204,200 |
| 2018/09/06 | 4,145 | 4,155 | 4,075 | 4,085 | 285,200 |
| 2018/09/05 | 4,200 | 4,200 | 4,145 | 4,165 | 211,500 |
| 2018/09/04 | 4,240 | 4,280 | 4,205 | 4,230 | 160,300 |
| 2018/09/03 | 4,300 | 4,310 | 4,245 | 4,275 | 279,800 |
| 2018/08/31 | 4,340 | 4,355 | 4,310 | 4,320 | 229,600 |
| 2018/08/30 | 4,380 | 4,415 | 4,350 | 4,350 | 671,700 |
| 2018/08/29 | 4,330 | 4,370 | 4,325 | 4,340 | 149,200 |
| 2018/08/28 | 4,360 | 4,375 | 4,315 | 4,335 | 168,400 |
| 2018/08/27 | 4,395 | 4,405 | 4,350 | 4,365 | 502,100 |
| 2018/08/24 | 4,350 | 4,405 | 4,320 | 4,405 | 193,700 |
| 2018/08/23 | 4,335 | 4,365 | 4,325 | 4,360 | 194,300 |
| 2018/08/22 | 4,300 | 4,360 | 4,270 | 4,345 | 307,200 |
| 2018/08/21 | 4,460 | 4,495 | 4,365 | 4,370 | 463,000 |
| 2018/08/20 | 4,565 | 4,585 | 4,485 | 4,505 | 149,800 |
| 2018/08/17 | 4,590 | 4,615 | 4,560 | 4,585 | 166,100 |
| 2018/08/16 | 4,625 | 4,680 | 4,565 | 4,580 | 346,100 |
| 2018/08/15 | 4,735 | 4,745 | 4,670 | 4,695 | 200,900 |
| 2018/08/14 | 4,630 | 4,720 | 4,585 | 4,720 | 199,600 |
| 2018/08/13 | 4,720 | 4,730 | 4,575 | 4,590 | 292,000 |
| 2018/08/10 | 4,670 | 4,790 | 4,605 | 4,745 | 444,900 |
| 2018/08/09 | 4,705 | 4,785 | 4,680 | 4,740 | 263,800 |
| 2018/08/08 | 4,910 | 4,925 | 4,695 | 4,745 | 357,400 |
| 2018/08/07 | 4,950 | 4,980 | 4,885 | 4,970 | 179,300 |
| 2018/08/06 | 4,995 | 5,010 | 4,925 | 4,930 | 119,500 |
| 2018/08/03 | 5,050 | 5,050 | 4,950 | 4,970 | 123,600 |
| 2018/08/02 | 5,090 | 5,120 | 5,010 | 5,030 | 96,400 |
| 2018/08/01 | 5,160 | 5,170 | 5,030 | 5,060 | 130,400 |
| 2018/07/31 | 5,140 | 5,200 | 5,080 | 5,180 | 174,300 |
| 2018/07/30 | 5,120 | 5,160 | 5,090 | 5,110 | 102,400 |
| 2018/07/27 | 5,120 | 5,150 | 5,090 | 5,120 | 92,800 |
| 2018/07/26 | 5,060 | 5,120 | 5,050 | 5,100 | 144,500 |
| 2018/07/25 | 4,960 | 5,000 | 4,945 | 4,995 | 198,600 |
| 2018/07/24 | 4,975 | 4,980 | 4,900 | 4,940 | 162,200 |
| 2018/07/23 | 4,870 | 4,915 | 4,835 | 4,910 | 225,700 |
| 2018/07/20 | 4,945 | 4,965 | 4,845 | 4,860 | 299,400 |
| 2018/07/19 | 5,040 | 5,050 | 4,955 | 4,960 | 163,100 |
| 2018/07/18 | 5,000 | 5,070 | 4,995 | 5,040 | 175,800 |
| 2018/07/17 | 4,965 | 5,030 | 4,925 | 4,960 | 441,700 |
| 2018/07/13 | 4,910 | 4,945 | 4,885 | 4,930 | 207,300 |
| 2018/07/12 | 4,910 | 4,970 | 4,895 | 4,910 | 250,600 |
| 2018/07/11 | 5,000 | 5,000 | 4,870 | 4,905 | 328,900 |
| 2018/07/10 | 5,200 | 5,230 | 4,980 | 5,020 | 229,800 |
| 2018/07/09 | 5,130 | 5,220 | 5,090 | 5,210 | 105,300 |
| 2018/07/06 | 5,190 | 5,210 | 5,160 | 5,170 | 162,500 |
| 2018/07/05 | 5,260 | 5,260 | 5,130 | 5,160 | 209,700 |
| 2018/07/04 | 5,160 | 5,240 | 5,150 | 5,210 | 169,000 |
| 2018/07/03 | 5,180 | 5,210 | 5,120 | 5,160 | 194,600 |
| 2018/07/02 | 5,310 | 5,330 | 5,150 | 5,150 | 198,400 |
| 2018/06/29 | 5,310 | 5,360 | 5,270 | 5,310 | 184,200 |
| 2018/06/28 | 5,410 | 5,440 | 5,270 | 5,310 | 219,500 |
| 2018/06/27 | 5,310 | 5,450 | 5,310 | 5,440 | 118,500 |
| 2018/06/26 | 5,250 | 5,390 | 5,240 | 5,380 | 137,700 |
| 2018/06/25 | 5,330 | 5,340 | 5,250 | 5,260 | 106,500 |
| 2018/06/22 | 5,410 | 5,430 | 5,280 | 5,360 | 218,500 |
| 2018/06/21 | 5,360 | 5,450 | 5,350 | 5,430 | 154,900 |
| 2018/06/20 | 5,320 | 5,390 | 5,310 | 5,380 | 172,100 |
| 2018/06/19 | 5,330 | 5,330 | 5,210 | 5,260 | 189,700 |
| 2018/06/18 | 5,350 | 5,390 | 5,310 | 5,360 | 175,300 |
| 2018/06/15 | 5,360 | 5,400 | 5,290 | 5,360 | 275,700 |
| 2018/06/14 | 5,390 | 5,420 | 5,350 | 5,410 | 163,300 |
| 2018/06/13 | 5,440 | 5,510 | 5,430 | 5,440 | 150,100 |
| 2018/06/12 | 5,400 | 5,450 | 5,340 | 5,440 | 167,500 |
| 2018/06/11 | 5,320 | 5,410 | 5,290 | 5,370 | 174,500 |
| 2018/06/08 | 5,330 | 5,370 | 5,300 | 5,300 | 180,100 |
| 2018/06/07 | 5,360 | 5,380 | 5,280 | 5,310 | 191,900 |
| 2018/06/06 | 5,400 | 5,410 | 5,360 | 5,390 | 122,000 |
| 2018/06/05 | 5,460 | 5,480 | 5,430 | 5,480 | 239,800 |
| 2018/06/04 | 5,390 | 5,410 | 5,370 | 5,400 | 252,700 |
| 2018/06/01 | 5,400 | 5,410 | 5,360 | 5,390 | 201,700 |
| 2018/05/31 | 5,450 | 5,460 | 5,370 | 5,400 | 302,200 |
| 2018/05/30 | 5,440 | 5,440 | 5,340 | 5,390 | 403,800 |
| 2018/05/29 | 5,580 | 5,620 | 5,500 | 5,500 | 150,100 |
| 2018/05/28 | 5,630 | 5,670 | 5,580 | 5,600 | 141,200 |
| 2018/05/25 | 5,650 | 5,680 | 5,620 | 5,660 | 119,500 |
| 2018/05/24 | 5,700 | 5,730 | 5,600 | 5,620 | 255,800 |
| 2018/05/23 | 5,790 | 5,850 | 5,700 | 5,710 | 200,000 |
| 2018/05/22 | 5,840 | 5,860 | 5,740 | 5,780 | 296,800 |
| 2018/05/21 | 5,940 | 5,970 | 5,880 | 5,890 | 164,600 |
| 2018/05/18 | 5,950 | 6,010 | 5,930 | 6,000 | 243,500 |
| 2018/05/17 | 5,910 | 5,970 | 5,890 | 5,960 | 207,600 |
| 2018/05/16 | 5,820 | 5,920 | 5,810 | 5,900 | 275,600 |
| 2018/05/15 | 5,710 | 5,820 | 5,690 | 5,790 | 307,600 |
| 2018/05/14 | 5,430 | 5,770 | 5,430 | 5,710 | 540,800 |
| 2018/05/11 | 5,260 | 5,370 | 5,260 | 5,340 | 227,800 |
| 2018/05/10 | 5,270 | 5,320 | 5,260 | 5,260 | 233,900 |
| 2018/05/09 | 5,250 | 5,350 | 5,250 | 5,310 | 207,500 |
| 2018/05/08 | 5,240 | 5,340 | 5,240 | 5,250 | 292,700 |
| 2018/05/07 | 5,220 | 5,240 | 5,180 | 5,230 | 148,300 |
| 2018/05/02 | 5,290 | 5,290 | 5,200 | 5,220 | 131,200 |
| 2018/05/01 | 5,310 | 5,320 | 5,250 | 5,290 | 117,400 |
| 2018/04/27 | 5,330 | 5,330 | 5,260 | 5,330 | 136,500 |
| 2018/04/26 | 5,300 | 5,350 | 5,260 | 5,330 | 158,100 |
| 2018/04/25 | 5,270 | 5,340 | 5,240 | 5,300 | 180,700 |
| 2018/04/24 | 5,260 | 5,280 | 5,230 | 5,250 | 134,500 |
| 2018/04/23 | 5,340 | 5,350 | 5,190 | 5,230 | 291,800 |
| 2018/04/20 | 5,300 | 5,320 | 5,260 | 5,310 | 196,600 |
| 2018/04/19 | 5,280 | 5,350 | 5,250 | 5,310 | 274,300 |
| 2018/04/18 | 5,190 | 5,270 | 5,190 | 5,260 | 212,900 |
| 2018/04/17 | 5,130 | 5,220 | 5,130 | 5,190 | 228,400 |
| 2018/04/16 | 5,070 | 5,150 | 5,050 | 5,130 | 133,000 |
| 2018/04/13 | 5,090 | 5,100 | 5,010 | 5,070 | 208,800 |
| 2018/04/12 | 5,000 | 5,070 | 4,980 | 5,060 | 213,800 |
| 2018/04/11 | 5,040 | 5,040 | 4,935 | 4,975 | 260,700 |
| 2018/04/10 | 5,130 | 5,250 | 5,030 | 5,060 | 451,100 |
| 2018/04/09 | 4,975 | 5,150 | 4,965 | 5,120 | 248,900 |
| 2018/04/06 | 4,900 | 5,010 | 4,885 | 4,975 | 329,800 |
| 2018/04/05 | 4,800 | 4,950 | 4,790 | 4,930 | 247,300 |
| 2018/04/04 | 4,695 | 4,770 | 4,655 | 4,755 | 175,900 |
| 2018/04/03 | 4,630 | 4,720 | 4,620 | 4,695 | 200,100 |
| 2018/04/02 | 4,715 | 4,730 | 4,665 | 4,675 | 155,900 |
| 2018/03/30 | 4,700 | 4,710 | 4,595 | 4,685 | 278,800 |
| 2018/03/29 | 4,670 | 4,700 | 4,610 | 4,665 | 215,800 |
| 2018/03/28 | 4,625 | 4,630 | 4,560 | 4,605 | 166,100 |
| 2018/03/27 | 4,570 | 4,745 | 4,550 | 4,735 | 228,200 |
| 2018/03/26 | 4,505 | 4,585 | 4,480 | 4,585 | 241,500 |
| 2018/03/23 | 4,545 | 4,600 | 4,525 | 4,535 | 310,300 |
| 2018/03/22 | 4,660 | 4,685 | 4,625 | 4,675 | 190,000 |
| 2018/03/20 | 4,715 | 4,735 | 4,650 | 4,675 | 200,900 |
| 2018/03/19 | 4,865 | 4,865 | 4,740 | 4,750 | 228,500 |
| 2018/03/16 | 4,900 | 4,965 | 4,900 | 4,910 | 220,600 |
| 2018/03/15 | 4,885 | 4,910 | 4,815 | 4,905 | 151,300 |
| 2018/03/14 | 4,900 | 4,960 | 4,895 | 4,910 | 164,100 |
| 2018/03/13 | 4,855 | 4,910 | 4,850 | 4,900 | 129,400 |
| 2018/03/12 | 4,895 | 4,900 | 4,845 | 4,870 | 176,700 |
| 2018/03/09 | 4,890 | 4,960 | 4,860 | 4,900 | 200,200 |
| 2018/03/08 | 4,805 | 4,865 | 4,770 | 4,820 | 200,400 |
| 2018/03/07 | 4,740 | 4,840 | 4,735 | 4,785 | 268,200 |
| 2018/03/06 | 4,790 | 4,820 | 4,730 | 4,785 | 250,300 |
| 2018/03/05 | 4,750 | 4,800 | 4,730 | 4,780 | 229,700 |
| 2018/03/02 | 4,815 | 4,830 | 4,740 | 4,775 | 300,700 |
| 2018/03/01 | 4,900 | 4,995 | 4,895 | 4,915 | 331,200 |
| 2018/02/28 | 4,925 | 4,950 | 4,890 | 4,890 | 233,000 |
| 2018/02/27 | 5,010 | 5,010 | 4,930 | 4,945 | 233,100 |
| 2018/02/26 | 4,995 | 5,000 | 4,910 | 4,970 | 198,300 |
| 2018/02/23 | 5,010 | 5,050 | 4,950 | 4,980 | 182,000 |
| 2018/02/22 | 5,070 | 5,100 | 4,975 | 5,020 | 200,600 |
| 2018/02/21 | 5,080 | 5,140 | 5,040 | 5,100 | 181,600 |
| 2018/02/20 | 5,150 | 5,190 | 5,070 | 5,080 | 156,100 |
| 2018/02/19 | 5,090 | 5,130 | 5,040 | 5,120 | 192,300 |
| 2018/02/16 | 4,920 | 5,060 | 4,920 | 5,010 | 242,200 |
| 2018/02/15 | 4,950 | 5,010 | 4,880 | 4,910 | 192,400 |
| 2018/02/14 | 4,905 | 4,940 | 4,865 | 4,905 | 238,600 |
| 2018/02/13 | 4,970 | 5,030 | 4,880 | 4,910 | 340,600 |
| 2018/02/09 | 4,840 | 5,030 | 4,840 | 5,020 | 625,900 |
| 2018/02/08 | 5,370 | 5,380 | 5,150 | 5,180 | 419,200 |
| 2018/02/07 | 5,380 | 5,540 | 5,350 | 5,350 | 425,900 |
| 2018/02/06 | 5,420 | 5,440 | 5,250 | 5,320 | 461,900 |
| 2018/02/05 | 5,650 | 5,730 | 5,560 | 5,560 | 311,100 |
| 2018/02/02 | 5,710 | 5,770 | 5,690 | 5,710 | 196,200 |
| 2018/02/01 | 5,680 | 5,740 | 5,650 | 5,730 | 185,100 |
| 2018/01/31 | 5,740 | 5,780 | 5,670 | 5,670 | 200,000 |
| 2018/01/30 | 5,740 | 5,740 | 5,680 | 5,690 | 220,000 |
| 2018/01/29 | 5,790 | 5,870 | 5,700 | 5,700 | 225,100 |
| 2018/01/26 | 5,840 | 5,900 | 5,780 | 5,800 | 229,100 |
| 2018/01/25 | 5,790 | 5,900 | 5,790 | 5,850 | 403,600 |
| 2018/01/24 | 5,720 | 5,800 | 5,660 | 5,780 | 209,600 |
| 2018/01/23 | 5,660 | 5,810 | 5,650 | 5,780 | 357,000 |
| 2018/01/22 | 5,620 | 5,650 | 5,590 | 5,630 | 209,100 |
| 2018/01/19 | 5,610 | 5,650 | 5,580 | 5,590 | 199,300 |
| 2018/01/18 | 5,710 | 5,710 | 5,600 | 5,600 | 236,600 |
| 2018/01/17 | 5,680 | 5,720 | 5,650 | 5,680 | 116,500 |
| 2018/01/16 | 5,670 | 5,720 | 5,670 | 5,690 | 143,000 |
| 2018/01/15 | 5,690 | 5,760 | 5,650 | 5,660 | 203,400 |
| 2018/01/12 | 5,830 | 5,830 | 5,650 | 5,680 | 363,900 |
| 2018/01/11 | 5,930 | 5,970 | 5,860 | 5,860 | 161,500 |
| 2018/01/10 | 5,980 | 6,000 | 5,920 | 5,960 | 259,500 |
| 2018/01/09 | 5,810 | 5,990 | 5,800 | 5,980 | 405,300 |
| 2018/01/05 | 5,740 | 5,800 | 5,730 | 5,780 | 175,200 |
| 2018/01/04 | 5,750 | 5,750 | 5,690 | 5,740 | 214,600 |