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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,290 | 5,320 | 5,240 | 5,240 | 86,700 |
| 2019/12/27 | 5,330 | 5,370 | 5,270 | 5,340 | 174,100 |
| 2019/12/26 | 5,330 | 5,390 | 5,330 | 5,350 | 95,100 |
| 2019/12/25 | 5,350 | 5,420 | 5,350 | 5,370 | 71,000 |
| 2019/12/24 | 5,340 | 5,420 | 5,340 | 5,400 | 66,800 |
| 2019/12/23 | 5,410 | 5,420 | 5,360 | 5,380 | 78,900 |
| 2019/12/20 | 5,420 | 5,450 | 5,400 | 5,440 | 116,000 |
| 2019/12/19 | 5,460 | 5,490 | 5,410 | 5,450 | 119,000 |
| 2019/12/18 | 5,400 | 5,470 | 5,390 | 5,450 | 132,500 |
| 2019/12/17 | 5,400 | 5,450 | 5,370 | 5,440 | 142,900 |
| 2019/12/16 | 5,470 | 5,520 | 5,430 | 5,430 | 91,200 |
| 2019/12/13 | 5,530 | 5,570 | 5,470 | 5,490 | 208,200 |
| 2019/12/12 | 5,500 | 5,510 | 5,430 | 5,470 | 120,800 |
| 2019/12/11 | 5,530 | 5,560 | 5,510 | 5,550 | 96,200 |
| 2019/12/10 | 5,570 | 5,590 | 5,530 | 5,530 | 93,900 |
| 2019/12/09 | 5,520 | 5,530 | 5,490 | 5,520 | 71,300 |
| 2019/12/06 | 5,500 | 5,550 | 5,490 | 5,540 | 73,600 |
| 2019/12/05 | 5,530 | 5,550 | 5,460 | 5,520 | 130,700 |
| 2019/12/04 | 5,590 | 5,590 | 5,510 | 5,550 | 125,000 |
| 2019/12/03 | 5,660 | 5,680 | 5,550 | 5,570 | 164,300 |
| 2019/12/02 | 5,610 | 5,640 | 5,580 | 5,610 | 75,500 |
| 2019/11/29 | 5,660 | 5,700 | 5,560 | 5,580 | 103,500 |
| 2019/11/28 | 5,640 | 5,660 | 5,580 | 5,650 | 145,900 |
| 2019/11/27 | 5,700 | 5,700 | 5,610 | 5,620 | 89,400 |
| 2019/11/26 | 5,700 | 5,700 | 5,600 | 5,630 | 106,400 |
| 2019/11/25 | 5,680 | 5,690 | 5,610 | 5,650 | 63,100 |
| 2019/11/22 | 5,690 | 5,690 | 5,620 | 5,650 | 110,300 |
| 2019/11/21 | 5,750 | 5,770 | 5,620 | 5,690 | 157,100 |
| 2019/11/20 | 5,780 | 5,790 | 5,650 | 5,710 | 143,300 |
| 2019/11/19 | 5,750 | 5,770 | 5,700 | 5,730 | 99,500 |
| 2019/11/18 | 5,720 | 5,730 | 5,690 | 5,730 | 99,900 |
| 2019/11/15 | 5,760 | 5,800 | 5,730 | 5,790 | 119,100 |
| 2019/11/14 | 5,680 | 5,760 | 5,660 | 5,730 | 148,500 |
| 2019/11/13 | 5,840 | 5,910 | 5,710 | 5,720 | 288,900 |
| 2019/11/12 | 5,720 | 5,750 | 5,650 | 5,740 | 211,000 |
| 2019/11/11 | 5,710 | 5,780 | 5,660 | 5,720 | 451,300 |
| 2019/11/08 | 5,440 | 5,550 | 5,420 | 5,510 | 210,800 |
| 2019/11/07 | 5,370 | 5,420 | 5,270 | 5,390 | 139,800 |
| 2019/11/06 | 5,400 | 5,400 | 5,280 | 5,300 | 125,000 |
| 2019/11/05 | 5,430 | 5,430 | 5,370 | 5,400 | 152,600 |
| 2019/11/01 | 5,380 | 5,410 | 5,320 | 5,350 | 150,800 |
| 2019/10/31 | 5,420 | 5,430 | 5,350 | 5,350 | 160,000 |
| 2019/10/30 | 5,290 | 5,430 | 5,260 | 5,420 | 341,100 |
| 2019/10/29 | 5,240 | 5,250 | 5,190 | 5,220 | 136,200 |
| 2019/10/28 | 5,260 | 5,260 | 5,210 | 5,210 | 78,800 |
| 2019/10/25 | 5,320 | 5,320 | 5,240 | 5,280 | 101,800 |
| 2019/10/24 | 5,320 | 5,320 | 5,270 | 5,290 | 99,900 |
| 2019/10/23 | 5,300 | 5,310 | 5,220 | 5,270 | 149,200 |
| 2019/10/21 | 5,330 | 5,350 | 5,320 | 5,340 | 143,800 |
| 2019/10/18 | 5,400 | 5,430 | 5,330 | 5,350 | 167,500 |
| 2019/10/17 | 5,460 | 5,470 | 5,370 | 5,400 | 209,600 |
| 2019/10/16 | 5,400 | 5,460 | 5,370 | 5,450 | 206,900 |
| 2019/10/15 | 5,330 | 5,390 | 5,260 | 5,360 | 153,200 |
| 2019/10/11 | 5,320 | 5,320 | 5,240 | 5,250 | 140,900 |
| 2019/10/10 | 5,290 | 5,330 | 5,270 | 5,300 | 161,100 |
| 2019/10/09 | 5,180 | 5,330 | 5,160 | 5,310 | 154,900 |
| 2019/10/08 | 5,210 | 5,260 | 5,160 | 5,250 | 146,900 |
| 2019/10/07 | 5,120 | 5,170 | 5,110 | 5,160 | 108,200 |
| 2019/10/04 | 5,120 | 5,150 | 5,080 | 5,130 | 148,600 |
| 2019/10/03 | 5,190 | 5,220 | 5,160 | 5,180 | 148,700 |
| 2019/10/02 | 5,230 | 5,300 | 5,220 | 5,270 | 115,800 |
| 2019/10/01 | 5,240 | 5,270 | 5,210 | 5,250 | 180,100 |
| 2019/09/30 | 5,250 | 5,310 | 5,210 | 5,250 | 168,300 |
| 2019/09/27 | 5,330 | 5,330 | 5,240 | 5,290 | 207,500 |
| 2019/09/26 | 5,350 | 5,460 | 5,290 | 5,390 | 318,500 |
| 2019/09/25 | 5,230 | 5,330 | 5,210 | 5,320 | 259,700 |
| 2019/09/24 | 5,050 | 5,250 | 5,050 | 5,190 | 235,300 |
| 2019/09/20 | 5,070 | 5,120 | 5,020 | 5,090 | 210,600 |
| 2019/09/19 | 5,010 | 5,080 | 5,000 | 5,020 | 167,300 |
| 2019/09/18 | 5,000 | 5,020 | 4,900 | 4,935 | 185,100 |
| 2019/09/17 | 4,990 | 5,010 | 4,960 | 5,000 | 171,200 |
| 2019/09/13 | 5,050 | 5,050 | 4,970 | 5,030 | 235,400 |
| 2019/09/12 | 5,120 | 5,120 | 5,010 | 5,010 | 199,700 |
| 2019/09/11 | 5,050 | 5,100 | 5,000 | 5,100 | 133,800 |
| 2019/09/10 | 5,170 | 5,180 | 5,050 | 5,060 | 130,200 |
| 2019/09/09 | 5,130 | 5,210 | 5,120 | 5,210 | 72,100 |
| 2019/09/06 | 5,150 | 5,150 | 5,100 | 5,100 | 66,800 |
| 2019/09/05 | 5,100 | 5,200 | 5,100 | 5,150 | 86,800 |
| 2019/09/04 | 5,140 | 5,150 | 5,050 | 5,070 | 120,200 |
| 2019/09/03 | 5,090 | 5,160 | 5,000 | 5,130 | 151,500 |
| 2019/09/02 | 5,200 | 5,290 | 5,180 | 5,190 | 80,300 |
| 2019/08/30 | 5,110 | 5,260 | 5,110 | 5,250 | 216,700 |
| 2019/08/29 | 5,070 | 5,150 | 5,070 | 5,130 | 127,700 |
| 2019/08/28 | 5,050 | 5,110 | 5,050 | 5,070 | 110,600 |
| 2019/08/27 | 5,100 | 5,120 | 5,050 | 5,100 | 128,500 |
| 2019/08/26 | 5,010 | 5,100 | 5,010 | 5,080 | 116,400 |
| 2019/08/23 | 5,150 | 5,170 | 5,090 | 5,160 | 160,300 |
| 2019/08/22 | 5,100 | 5,170 | 5,070 | 5,160 | 132,500 |
| 2019/08/21 | 5,210 | 5,210 | 5,100 | 5,120 | 127,100 |
| 2019/08/20 | 5,160 | 5,230 | 5,150 | 5,220 | 143,500 |
| 2019/08/19 | 5,260 | 5,280 | 5,190 | 5,200 | 130,900 |
| 2019/08/16 | 5,310 | 5,360 | 5,290 | 5,300 | 123,700 |
| 2019/08/15 | 5,270 | 5,330 | 5,260 | 5,320 | 102,900 |
| 2019/08/14 | 5,350 | 5,360 | 5,310 | 5,360 | 228,800 |
| 2019/08/13 | 5,330 | 5,380 | 5,230 | 5,300 | 330,000 |
| 2019/08/09 | 4,995 | 5,090 | 4,995 | 5,030 | 121,200 |
| 2019/08/08 | 4,940 | 5,020 | 4,920 | 4,995 | 87,300 |
| 2019/08/07 | 4,945 | 5,010 | 4,870 | 4,940 | 168,900 |
| 2019/08/06 | 4,830 | 4,980 | 4,800 | 4,980 | 141,700 |
| 2019/08/05 | 5,070 | 5,110 | 4,910 | 4,970 | 153,600 |
| 2019/08/02 | 5,100 | 5,160 | 5,000 | 5,040 | 128,500 |
| 2019/08/01 | 5,120 | 5,140 | 5,080 | 5,140 | 66,600 |
| 2019/07/31 | 5,260 | 5,260 | 5,130 | 5,130 | 107,300 |
| 2019/07/30 | 5,220 | 5,250 | 5,160 | 5,220 | 106,100 |
| 2019/07/29 | 5,150 | 5,190 | 5,150 | 5,160 | 60,200 |
| 2019/07/26 | 5,170 | 5,210 | 5,140 | 5,150 | 80,500 |
| 2019/07/25 | 5,170 | 5,180 | 5,120 | 5,130 | 75,600 |
| 2019/07/24 | 5,160 | 5,180 | 5,090 | 5,170 | 142,900 |
| 2019/07/23 | 5,140 | 5,150 | 5,070 | 5,150 | 131,400 |
| 2019/07/22 | 5,230 | 5,230 | 5,070 | 5,120 | 244,000 |
| 2019/07/19 | 5,210 | 5,400 | 5,180 | 5,370 | 118,600 |
| 2019/07/18 | 5,320 | 5,330 | 5,190 | 5,210 | 179,200 |
| 2019/07/17 | 5,420 | 5,450 | 5,330 | 5,330 | 312,600 |
| 2019/07/16 | 5,390 | 5,820 | 5,390 | 5,510 | 539,900 |
| 2019/07/12 | 5,380 | 5,400 | 5,340 | 5,390 | 68,600 |
| 2019/07/11 | 5,410 | 5,460 | 5,380 | 5,400 | 97,200 |
| 2019/07/10 | 5,350 | 5,410 | 5,330 | 5,400 | 106,500 |
| 2019/07/09 | 5,320 | 5,390 | 5,320 | 5,350 | 151,300 |
| 2019/07/08 | 5,310 | 5,320 | 5,260 | 5,270 | 75,400 |
| 2019/07/05 | 5,360 | 5,390 | 5,320 | 5,360 | 52,200 |
| 2019/07/04 | 5,440 | 5,480 | 5,350 | 5,380 | 138,800 |
| 2019/07/03 | 5,320 | 5,390 | 5,310 | 5,350 | 102,000 |
| 2019/07/02 | 5,360 | 5,430 | 5,300 | 5,320 | 162,800 |
| 2019/07/01 | 5,350 | 5,350 | 5,260 | 5,340 | 161,100 |
| 2019/06/28 | 5,220 | 5,300 | 5,210 | 5,250 | 197,900 |
| 2019/06/27 | 5,140 | 5,190 | 5,140 | 5,190 | 161,100 |
| 2019/06/26 | 5,260 | 5,270 | 5,190 | 5,230 | 111,300 |
| 2019/06/25 | 5,250 | 5,310 | 5,240 | 5,270 | 111,800 |
| 2019/06/24 | 5,290 | 5,290 | 5,220 | 5,220 | 95,600 |
| 2019/06/21 | 5,360 | 5,370 | 5,280 | 5,340 | 266,100 |
| 2019/06/20 | 5,320 | 5,370 | 5,290 | 5,330 | 194,200 |
| 2019/06/19 | 5,280 | 5,300 | 5,240 | 5,260 | 216,700 |
| 2019/06/18 | 5,260 | 5,300 | 5,240 | 5,260 | 226,700 |
| 2019/06/17 | 5,190 | 5,280 | 5,150 | 5,230 | 155,900 |
| 2019/06/14 | 5,180 | 5,220 | 5,110 | 5,190 | 215,100 |
| 2019/06/13 | 5,100 | 5,160 | 5,090 | 5,130 | 176,200 |
| 2019/06/12 | 5,060 | 5,130 | 5,050 | 5,100 | 192,100 |
| 2019/06/11 | 4,980 | 5,020 | 4,965 | 5,010 | 61,000 |
| 2019/06/10 | 4,965 | 5,050 | 4,955 | 5,000 | 119,700 |
| 2019/06/07 | 4,995 | 5,020 | 4,930 | 4,945 | 166,700 |
| 2019/06/06 | 5,000 | 5,030 | 4,990 | 4,990 | 83,600 |
| 2019/06/05 | 4,880 | 5,020 | 4,875 | 4,995 | 228,000 |
| 2019/06/04 | 4,920 | 4,940 | 4,795 | 4,830 | 186,700 |
| 2019/06/03 | 4,825 | 4,915 | 4,790 | 4,870 | 127,400 |
| 2019/05/31 | 4,930 | 4,995 | 4,910 | 4,910 | 224,700 |
| 2019/05/30 | 4,925 | 4,930 | 4,825 | 4,880 | 173,700 |
| 2019/05/29 | 4,950 | 5,060 | 4,950 | 4,990 | 164,700 |
| 2019/05/28 | 4,950 | 5,060 | 4,935 | 5,030 | 173,900 |
| 2019/05/27 | 4,995 | 5,010 | 4,945 | 4,970 | 134,200 |
| 2019/05/24 | 4,950 | 5,030 | 4,950 | 5,030 | 209,700 |
| 2019/05/23 | 4,900 | 5,030 | 4,890 | 4,985 | 238,600 |
| 2019/05/22 | 4,860 | 4,890 | 4,830 | 4,870 | 280,100 |
| 2019/05/21 | 4,795 | 4,930 | 4,795 | 4,885 | 249,100 |
| 2019/05/20 | 4,730 | 4,885 | 4,725 | 4,855 | 273,000 |
| 2019/05/17 | 4,720 | 4,775 | 4,705 | 4,760 | 199,700 |
| 2019/05/16 | 4,580 | 4,680 | 4,580 | 4,660 | 199,900 |
| 2019/05/15 | 4,455 | 4,610 | 4,410 | 4,555 | 383,200 |
| 2019/05/14 | 4,350 | 4,400 | 4,305 | 4,385 | 222,900 |
| 2019/05/13 | 4,360 | 4,430 | 4,330 | 4,410 | 158,600 |
| 2019/05/10 | 4,365 | 4,370 | 4,310 | 4,345 | 175,000 |
| 2019/05/09 | 4,435 | 4,435 | 4,310 | 4,330 | 190,700 |
| 2019/05/08 | 4,560 | 4,585 | 4,450 | 4,465 | 168,400 |
| 2019/05/07 | 4,675 | 4,695 | 4,620 | 4,630 | 173,500 |
| 2019/04/26 | 4,620 | 4,665 | 4,605 | 4,625 | 106,100 |
| 2019/04/25 | 4,600 | 4,670 | 4,590 | 4,655 | 233,500 |
| 2019/04/24 | 4,555 | 4,560 | 4,495 | 4,520 | 253,700 |
| 2019/04/23 | 4,535 | 4,575 | 4,510 | 4,555 | 144,700 |
| 2019/04/22 | 4,465 | 4,525 | 4,445 | 4,525 | 96,800 |
| 2019/04/19 | 4,500 | 4,525 | 4,465 | 4,490 | 99,600 |
| 2019/04/18 | 4,500 | 4,505 | 4,445 | 4,485 | 167,300 |
| 2019/04/17 | 4,565 | 4,565 | 4,485 | 4,500 | 277,600 |
| 2019/04/16 | 4,715 | 4,720 | 4,590 | 4,610 | 131,900 |
| 2019/04/15 | 4,695 | 4,730 | 4,660 | 4,680 | 145,100 |
| 2019/04/12 | 4,680 | 4,685 | 4,640 | 4,665 | 87,200 |
| 2019/04/11 | 4,660 | 4,710 | 4,640 | 4,680 | 134,600 |
| 2019/04/10 | 4,660 | 4,670 | 4,630 | 4,635 | 100,900 |
| 2019/04/09 | 4,760 | 4,760 | 4,670 | 4,700 | 130,800 |
| 2019/04/08 | 4,775 | 4,800 | 4,760 | 4,770 | 85,400 |
| 2019/04/05 | 4,770 | 4,805 | 4,745 | 4,770 | 127,800 |
| 2019/04/04 | 4,765 | 4,800 | 4,735 | 4,785 | 122,300 |
| 2019/04/03 | 4,745 | 4,765 | 4,690 | 4,745 | 168,200 |
| 2019/04/02 | 4,875 | 4,880 | 4,725 | 4,730 | 202,600 |
| 2019/04/01 | 4,865 | 4,905 | 4,830 | 4,850 | 232,500 |
| 2019/03/29 | 4,780 | 4,835 | 4,770 | 4,805 | 171,500 |
| 2019/03/28 | 4,815 | 4,815 | 4,705 | 4,715 | 161,100 |
| 2019/03/27 | 4,935 | 4,975 | 4,850 | 4,865 | 144,300 |
| 2019/03/26 | 4,900 | 4,970 | 4,865 | 4,955 | 244,800 |
| 2019/03/25 | 4,915 | 4,920 | 4,790 | 4,830 | 144,800 |
| 2019/03/22 | 4,965 | 4,975 | 4,925 | 4,955 | 126,900 |
| 2019/03/20 | 4,955 | 4,960 | 4,935 | 4,960 | 100,300 |
| 2019/03/19 | 4,970 | 4,980 | 4,905 | 4,935 | 92,900 |
| 2019/03/18 | 4,960 | 4,980 | 4,895 | 4,960 | 147,300 |
| 2019/03/15 | 4,890 | 4,985 | 4,890 | 4,970 | 164,700 |
| 2019/03/14 | 4,965 | 4,975 | 4,900 | 4,915 | 163,200 |
| 2019/03/13 | 4,960 | 5,010 | 4,930 | 4,945 | 107,300 |
| 2019/03/12 | 5,010 | 5,030 | 4,955 | 4,985 | 215,300 |
| 2019/03/11 | 4,955 | 5,010 | 4,955 | 4,995 | 112,400 |
| 2019/03/08 | 4,955 | 4,985 | 4,930 | 4,955 | 212,500 |
| 2019/03/07 | 4,990 | 5,010 | 4,965 | 5,000 | 215,200 |
| 2019/03/06 | 5,000 | 5,040 | 4,960 | 4,965 | 293,600 |
| 2019/03/05 | 4,930 | 4,945 | 4,895 | 4,930 | 131,800 |
| 2019/03/04 | 5,050 | 5,050 | 4,945 | 4,955 | 98,800 |
| 2019/03/01 | 5,000 | 5,010 | 4,965 | 5,000 | 157,400 |
| 2019/02/28 | 4,985 | 5,010 | 4,925 | 4,990 | 180,500 |
| 2019/02/27 | 4,925 | 4,980 | 4,915 | 4,965 | 148,200 |
| 2019/02/26 | 4,920 | 4,935 | 4,885 | 4,935 | 115,600 |
| 2019/02/25 | 4,890 | 4,920 | 4,870 | 4,895 | 125,300 |
| 2019/02/22 | 4,875 | 4,885 | 4,840 | 4,855 | 80,200 |
| 2019/02/21 | 4,905 | 4,905 | 4,845 | 4,865 | 163,800 |
| 2019/02/20 | 4,920 | 4,975 | 4,910 | 4,940 | 168,700 |
| 2019/02/19 | 4,920 | 4,950 | 4,890 | 4,920 | 86,300 |
| 2019/02/18 | 4,900 | 4,965 | 4,870 | 4,940 | 186,300 |
| 2019/02/15 | 4,700 | 4,810 | 4,700 | 4,800 | 128,400 |
| 2019/02/14 | 4,720 | 4,800 | 4,720 | 4,765 | 85,900 |
| 2019/02/13 | 4,800 | 4,885 | 4,680 | 4,755 | 306,800 |
| 2019/02/12 | 4,775 | 4,870 | 4,670 | 4,855 | 556,400 |
| 2019/02/08 | 4,485 | 4,545 | 4,455 | 4,495 | 162,400 |
| 2019/02/07 | 4,670 | 4,685 | 4,535 | 4,545 | 157,200 |
| 2019/02/06 | 4,625 | 4,730 | 4,590 | 4,715 | 271,400 |
| 2019/02/05 | 4,550 | 4,600 | 4,545 | 4,570 | 185,700 |
| 2019/02/04 | 4,475 | 4,555 | 4,470 | 4,520 | 191,300 |
| 2019/02/01 | 4,455 | 4,490 | 4,440 | 4,460 | 179,300 |
| 2019/01/31 | 4,445 | 4,500 | 4,445 | 4,460 | 148,100 |
| 2019/01/30 | 4,435 | 4,470 | 4,410 | 4,445 | 218,100 |
| 2019/01/29 | 4,490 | 4,515 | 4,440 | 4,490 | 276,800 |
| 2019/01/28 | 4,480 | 4,490 | 4,425 | 4,440 | 141,700 |
| 2019/01/25 | 4,510 | 4,580 | 4,490 | 4,540 | 183,900 |
| 2019/01/24 | 4,575 | 4,585 | 4,515 | 4,540 | 142,300 |
| 2019/01/23 | 4,645 | 4,645 | 4,560 | 4,580 | 126,100 |
| 2019/01/22 | 4,670 | 4,720 | 4,650 | 4,650 | 118,900 |
| 2019/01/21 | 4,680 | 4,720 | 4,655 | 4,675 | 103,800 |
| 2019/01/18 | 4,675 | 4,740 | 4,655 | 4,690 | 121,100 |
| 2019/01/17 | 4,610 | 4,690 | 4,610 | 4,675 | 111,500 |
| 2019/01/16 | 4,685 | 4,690 | 4,595 | 4,640 | 156,500 |
| 2019/01/15 | 4,650 | 4,745 | 4,630 | 4,705 | 144,000 |
| 2019/01/11 | 4,795 | 4,795 | 4,675 | 4,690 | 109,500 |
| 2019/01/10 | 4,745 | 4,770 | 4,680 | 4,735 | 133,300 |
| 2019/01/09 | 4,710 | 4,770 | 4,705 | 4,760 | 98,200 |
| 2019/01/08 | 4,760 | 4,770 | 4,665 | 4,690 | 117,600 |
| 2019/01/07 | 4,800 | 4,835 | 4,720 | 4,760 | 115,100 |
| 2019/01/04 | 4,610 | 4,730 | 4,580 | 4,715 | 161,600 |