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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,910 | 3,910 | 3,865 | 3,880 | 125,600 |
| 2020/12/29 | 3,900 | 3,915 | 3,870 | 3,905 | 108,000 |
| 2020/12/28 | 3,930 | 3,940 | 3,885 | 3,895 | 114,800 |
| 2020/12/25 | 3,895 | 3,925 | 3,885 | 3,925 | 101,400 |
| 2020/12/24 | 3,880 | 3,895 | 3,865 | 3,875 | 81,200 |
| 2020/12/23 | 3,865 | 3,875 | 3,845 | 3,855 | 66,600 |
| 2020/12/22 | 3,840 | 3,865 | 3,835 | 3,840 | 90,400 |
| 2020/12/21 | 3,850 | 3,875 | 3,830 | 3,855 | 98,200 |
| 2020/12/18 | 3,835 | 3,860 | 3,820 | 3,860 | 124,400 |
| 2020/12/17 | 3,830 | 3,850 | 3,830 | 3,850 | 87,100 |
| 2020/12/16 | 3,840 | 3,855 | 3,830 | 3,840 | 100,000 |
| 2020/12/15 | 3,820 | 3,850 | 3,810 | 3,840 | 187,500 |
| 2020/12/14 | 3,830 | 3,875 | 3,825 | 3,840 | 140,800 |
| 2020/12/11 | 3,880 | 3,885 | 3,815 | 3,860 | 236,100 |
| 2020/12/10 | 3,855 | 3,910 | 3,855 | 3,905 | 98,000 |
| 2020/12/09 | 3,840 | 3,875 | 3,825 | 3,875 | 122,400 |
| 2020/12/08 | 3,855 | 3,880 | 3,825 | 3,825 | 145,500 |
| 2020/12/07 | 3,905 | 3,920 | 3,840 | 3,850 | 111,900 |
| 2020/12/04 | 3,855 | 3,890 | 3,855 | 3,885 | 67,200 |
| 2020/12/03 | 3,850 | 3,905 | 3,850 | 3,895 | 71,200 |
| 2020/12/02 | 3,860 | 3,900 | 3,840 | 3,860 | 152,700 |
| 2020/12/01 | 3,825 | 3,850 | 3,805 | 3,845 | 133,500 |
| 2020/11/30 | 3,965 | 3,965 | 3,805 | 3,810 | 205,600 |
| 2020/11/27 | 3,975 | 3,990 | 3,955 | 3,965 | 153,200 |
| 2020/11/26 | 3,920 | 3,945 | 3,890 | 3,935 | 104,000 |
| 2020/11/25 | 3,990 | 3,990 | 3,890 | 3,895 | 146,800 |
| 2020/11/24 | 3,990 | 3,990 | 3,930 | 3,935 | 146,400 |
| 2020/11/20 | 3,930 | 3,950 | 3,905 | 3,905 | 162,600 |
| 2020/11/19 | 3,950 | 3,975 | 3,940 | 3,975 | 170,200 |
| 2020/11/18 | 3,980 | 4,035 | 3,965 | 3,970 | 226,100 |
| 2020/11/17 | 4,100 | 4,105 | 4,005 | 4,050 | 161,800 |
| 2020/11/16 | 4,110 | 4,120 | 4,070 | 4,115 | 129,800 |
| 2020/11/13 | 4,085 | 4,085 | 4,030 | 4,060 | 176,200 |
| 2020/11/12 | 4,200 | 4,205 | 4,080 | 4,090 | 301,000 |
| 2020/11/11 | 4,305 | 4,415 | 4,285 | 4,320 | 304,000 |
| 2020/11/10 | 4,275 | 4,320 | 4,235 | 4,320 | 193,100 |
| 2020/11/09 | 4,190 | 4,230 | 4,165 | 4,210 | 118,800 |
| 2020/11/06 | 4,160 | 4,175 | 4,115 | 4,120 | 97,300 |
| 2020/11/05 | 4,070 | 4,155 | 4,050 | 4,140 | 155,600 |
| 2020/11/04 | 4,040 | 4,050 | 4,010 | 4,045 | 119,900 |
| 2020/11/02 | 3,975 | 4,075 | 3,975 | 4,035 | 102,000 |
| 2020/10/30 | 4,030 | 4,030 | 3,950 | 3,965 | 71,200 |
| 2020/10/29 | 3,990 | 4,040 | 3,965 | 4,030 | 75,700 |
| 2020/10/28 | 3,960 | 4,010 | 3,955 | 4,010 | 119,400 |
| 2020/10/27 | 4,005 | 4,010 | 3,960 | 4,005 | 72,800 |
| 2020/10/26 | 4,000 | 4,050 | 3,980 | 4,005 | 73,600 |
| 2020/10/23 | 4,015 | 4,025 | 3,975 | 4,000 | 72,400 |
| 2020/10/22 | 4,065 | 4,065 | 4,000 | 4,020 | 69,600 |
| 2020/10/21 | 3,990 | 4,050 | 3,980 | 4,040 | 147,000 |
| 2020/10/20 | 4,125 | 4,150 | 4,045 | 4,055 | 171,800 |
| 2020/10/19 | 4,135 | 4,205 | 4,135 | 4,185 | 72,100 |
| 2020/10/16 | 4,180 | 4,180 | 4,130 | 4,130 | 61,000 |
| 2020/10/15 | 4,190 | 4,240 | 4,170 | 4,195 | 107,200 |
| 2020/10/14 | 4,180 | 4,210 | 4,170 | 4,200 | 45,000 |
| 2020/10/13 | 4,225 | 4,225 | 4,170 | 4,210 | 47,800 |
| 2020/10/12 | 4,180 | 4,215 | 4,150 | 4,200 | 60,400 |
| 2020/10/09 | 4,260 | 4,260 | 4,200 | 4,220 | 71,200 |
| 2020/10/08 | 4,230 | 4,290 | 4,210 | 4,265 | 108,100 |
| 2020/10/07 | 4,285 | 4,295 | 4,185 | 4,200 | 116,100 |
| 2020/10/06 | 4,250 | 4,280 | 4,230 | 4,265 | 93,100 |
| 2020/10/05 | 4,200 | 4,310 | 4,200 | 4,270 | 177,200 |
| 2020/10/02 | 4,205 | 4,235 | 4,095 | 4,110 | 155,800 |
| 2020/09/30 | 4,220 | 4,260 | 4,145 | 4,145 | 133,100 |
| 2020/09/29 | 4,275 | 4,275 | 4,165 | 4,235 | 131,900 |
| 2020/09/28 | 4,200 | 4,305 | 4,200 | 4,305 | 209,700 |
| 2020/09/25 | 4,170 | 4,185 | 4,105 | 4,150 | 112,700 |
| 2020/09/24 | 4,135 | 4,160 | 4,120 | 4,140 | 79,600 |
| 2020/09/23 | 4,115 | 4,170 | 4,110 | 4,135 | 195,100 |
| 2020/09/18 | 4,165 | 4,220 | 4,145 | 4,200 | 277,100 |
| 2020/09/17 | 4,145 | 4,160 | 4,010 | 4,160 | 123,600 |
| 2020/09/16 | 4,145 | 4,180 | 4,120 | 4,125 | 84,800 |
| 2020/09/15 | 4,120 | 4,130 | 4,035 | 4,105 | 129,900 |
| 2020/09/14 | 4,180 | 4,230 | 4,140 | 4,145 | 117,100 |
| 2020/09/11 | 4,070 | 4,160 | 4,045 | 4,150 | 192,200 |
| 2020/09/10 | 4,000 | 4,040 | 3,975 | 4,035 | 146,200 |
| 2020/09/09 | 3,865 | 3,980 | 3,860 | 3,965 | 178,800 |
| 2020/09/08 | 3,855 | 3,935 | 3,855 | 3,935 | 100,100 |
| 2020/09/07 | 3,875 | 3,910 | 3,840 | 3,845 | 135,800 |
| 2020/09/04 | 3,885 | 3,900 | 3,850 | 3,875 | 109,500 |
| 2020/09/03 | 3,960 | 3,975 | 3,925 | 3,935 | 109,200 |
| 2020/09/02 | 3,850 | 3,930 | 3,845 | 3,915 | 87,900 |
| 2020/09/01 | 3,860 | 3,870 | 3,810 | 3,850 | 103,300 |
| 2020/08/31 | 3,890 | 3,930 | 3,860 | 3,885 | 115,800 |
| 2020/08/28 | 3,870 | 3,930 | 3,830 | 3,845 | 172,400 |
| 2020/08/27 | 3,900 | 3,905 | 3,870 | 3,870 | 80,500 |
| 2020/08/26 | 3,930 | 3,955 | 3,900 | 3,930 | 100,800 |
| 2020/08/25 | 3,940 | 3,990 | 3,930 | 3,960 | 122,200 |
| 2020/08/24 | 3,950 | 3,950 | 3,900 | 3,915 | 76,100 |
| 2020/08/21 | 3,980 | 3,990 | 3,925 | 3,955 | 82,200 |
| 2020/08/20 | 3,980 | 4,010 | 3,975 | 3,975 | 78,100 |
| 2020/08/19 | 4,020 | 4,035 | 3,990 | 4,010 | 90,200 |
| 2020/08/18 | 4,030 | 4,050 | 3,965 | 4,050 | 88,700 |
| 2020/08/17 | 4,050 | 4,070 | 4,015 | 4,030 | 80,700 |
| 2020/08/14 | 4,090 | 4,100 | 4,050 | 4,060 | 135,200 |
| 2020/08/13 | 4,070 | 4,115 | 4,045 | 4,095 | 162,400 |
| 2020/08/12 | 4,040 | 4,110 | 4,000 | 4,095 | 305,200 |
| 2020/08/11 | 3,980 | 4,065 | 3,980 | 4,035 | 338,500 |
| 2020/08/07 | 4,005 | 4,010 | 3,930 | 3,960 | 141,400 |
| 2020/08/06 | 3,995 | 4,005 | 3,935 | 3,970 | 147,100 |
| 2020/08/05 | 4,050 | 4,060 | 3,960 | 4,020 | 186,000 |
| 2020/08/04 | 3,965 | 4,035 | 3,965 | 4,015 | 185,600 |
| 2020/08/03 | 3,905 | 3,930 | 3,875 | 3,910 | 98,100 |
| 2020/07/31 | 3,860 | 3,885 | 3,815 | 3,835 | 159,500 |
| 2020/07/30 | 3,910 | 3,930 | 3,865 | 3,870 | 129,200 |
| 2020/07/29 | 3,930 | 3,955 | 3,910 | 3,915 | 122,600 |
| 2020/07/28 | 3,970 | 3,995 | 3,930 | 3,950 | 120,600 |
| 2020/07/27 | 3,950 | 3,980 | 3,910 | 3,965 | 139,800 |
| 2020/07/22 | 4,000 | 4,000 | 3,980 | 3,980 | 71,100 |
| 2020/07/21 | 4,040 | 4,065 | 4,000 | 4,015 | 80,600 |
| 2020/07/20 | 3,965 | 4,020 | 3,945 | 4,005 | 129,500 |
| 2020/07/17 | 4,015 | 4,050 | 3,990 | 4,010 | 163,900 |
| 2020/07/16 | 4,110 | 4,155 | 4,040 | 4,040 | 119,400 |
| 2020/07/15 | 4,070 | 4,085 | 4,035 | 4,070 | 104,300 |
| 2020/07/14 | 4,085 | 4,085 | 4,000 | 4,030 | 104,700 |
| 2020/07/13 | 4,010 | 4,100 | 3,965 | 4,090 | 121,600 |
| 2020/07/10 | 4,020 | 4,045 | 3,950 | 3,950 | 143,700 |
| 2020/07/09 | 4,045 | 4,070 | 4,020 | 4,020 | 139,400 |
| 2020/07/08 | 4,065 | 4,140 | 4,045 | 4,045 | 113,900 |
| 2020/07/07 | 4,130 | 4,130 | 4,060 | 4,095 | 124,000 |
| 2020/07/06 | 4,105 | 4,175 | 4,105 | 4,155 | 71,500 |
| 2020/07/03 | 4,175 | 4,180 | 4,085 | 4,125 | 169,800 |
| 2020/07/02 | 4,095 | 4,140 | 4,075 | 4,105 | 148,700 |
| 2020/07/01 | 4,180 | 4,195 | 4,060 | 4,065 | 217,800 |
| 2020/06/30 | 4,275 | 4,275 | 4,180 | 4,185 | 217,400 |
| 2020/06/29 | 4,210 | 4,285 | 4,210 | 4,265 | 90,100 |
| 2020/06/26 | 4,260 | 4,280 | 4,215 | 4,270 | 96,100 |
| 2020/06/25 | 4,250 | 4,325 | 4,240 | 4,260 | 147,000 |
| 2020/06/24 | 4,355 | 4,385 | 4,275 | 4,280 | 198,600 |
| 2020/06/23 | 4,450 | 4,450 | 4,330 | 4,355 | 138,600 |
| 2020/06/22 | 4,410 | 4,435 | 4,370 | 4,430 | 162,100 |
| 2020/06/19 | 4,430 | 4,455 | 4,320 | 4,415 | 227,000 |
| 2020/06/18 | 4,450 | 4,465 | 4,385 | 4,450 | 178,700 |
| 2020/06/17 | 4,410 | 4,455 | 4,395 | 4,415 | 156,800 |
| 2020/06/16 | 4,370 | 4,395 | 4,305 | 4,375 | 136,500 |
| 2020/06/15 | 4,260 | 4,350 | 4,260 | 4,270 | 135,500 |
| 2020/06/12 | 4,235 | 4,280 | 4,180 | 4,255 | 214,300 |
| 2020/06/11 | 4,305 | 4,375 | 4,290 | 4,300 | 181,500 |
| 2020/06/10 | 4,380 | 4,405 | 4,335 | 4,345 | 211,900 |
| 2020/06/09 | 4,405 | 4,420 | 4,365 | 4,410 | 174,100 |
| 2020/06/08 | 4,445 | 4,445 | 4,370 | 4,395 | 176,300 |
| 2020/06/05 | 4,505 | 4,540 | 4,365 | 4,415 | 299,800 |
| 2020/06/04 | 4,560 | 4,560 | 4,505 | 4,540 | 88,700 |
| 2020/06/03 | 4,600 | 4,600 | 4,500 | 4,530 | 153,800 |
| 2020/06/02 | 4,595 | 4,615 | 4,565 | 4,600 | 79,700 |
| 2020/06/01 | 4,625 | 4,650 | 4,565 | 4,595 | 120,500 |
| 2020/05/29 | 4,625 | 4,730 | 4,620 | 4,625 | 309,100 |
| 2020/05/28 | 4,530 | 4,620 | 4,495 | 4,610 | 186,500 |
| 2020/05/27 | 4,490 | 4,500 | 4,435 | 4,485 | 202,700 |
| 2020/05/26 | 4,465 | 4,520 | 4,425 | 4,515 | 119,500 |
| 2020/05/25 | 4,390 | 4,450 | 4,350 | 4,435 | 130,500 |
| 2020/05/22 | 4,345 | 4,350 | 4,305 | 4,350 | 77,900 |
| 2020/05/21 | 4,310 | 4,350 | 4,305 | 4,325 | 91,100 |
| 2020/05/20 | 4,270 | 4,345 | 4,270 | 4,325 | 146,200 |
| 2020/05/19 | 4,325 | 4,335 | 4,275 | 4,280 | 136,700 |
| 2020/05/18 | 4,340 | 4,345 | 4,220 | 4,265 | 197,800 |
| 2020/05/15 | 4,320 | 4,330 | 4,115 | 4,280 | 563,300 |
| 2020/05/14 | 4,735 | 4,745 | 4,650 | 4,700 | 213,900 |
| 2020/05/13 | 4,605 | 4,740 | 4,600 | 4,730 | 189,900 |
| 2020/05/12 | 4,510 | 4,620 | 4,510 | 4,590 | 206,500 |
| 2020/05/11 | 4,415 | 4,495 | 4,410 | 4,460 | 119,700 |
| 2020/05/08 | 4,450 | 4,460 | 4,395 | 4,415 | 177,900 |
| 2020/05/07 | 4,430 | 4,450 | 4,360 | 4,425 | 226,300 |
| 2020/05/01 | 4,450 | 4,480 | 4,405 | 4,425 | 119,600 |
| 2020/04/30 | 4,640 | 4,655 | 4,425 | 4,435 | 301,000 |
| 2020/04/28 | 4,500 | 4,635 | 4,455 | 4,620 | 139,200 |
| 2020/04/27 | 4,520 | 4,595 | 4,520 | 4,555 | 181,500 |
| 2020/04/24 | 4,665 | 4,675 | 4,485 | 4,500 | 582,000 |
| 2020/04/23 | 4,720 | 4,750 | 4,665 | 4,700 | 231,200 |
| 2020/04/22 | 4,770 | 4,820 | 4,635 | 4,680 | 282,100 |
| 2020/04/21 | 4,685 | 4,795 | 4,670 | 4,755 | 309,900 |
| 2020/04/20 | 4,600 | 4,690 | 4,580 | 4,670 | 176,400 |
| 2020/04/17 | 4,695 | 4,795 | 4,660 | 4,670 | 224,500 |
| 2020/04/16 | 4,570 | 4,645 | 4,540 | 4,630 | 166,000 |
| 2020/04/15 | 4,485 | 4,580 | 4,485 | 4,570 | 276,300 |
| 2020/04/14 | 4,395 | 4,460 | 4,385 | 4,440 | 241,600 |
| 2020/04/13 | 4,310 | 4,355 | 4,265 | 4,335 | 213,600 |
| 2020/04/10 | 4,300 | 4,330 | 4,210 | 4,310 | 186,200 |
| 2020/04/09 | 4,425 | 4,440 | 4,220 | 4,300 | 262,500 |
| 2020/04/08 | 4,325 | 4,450 | 4,285 | 4,360 | 250,300 |
| 2020/04/07 | 4,255 | 4,375 | 4,215 | 4,310 | 217,200 |
| 2020/04/06 | 4,170 | 4,305 | 4,130 | 4,265 | 221,400 |
| 2020/04/03 | 4,285 | 4,425 | 4,190 | 4,220 | 185,500 |
| 2020/04/02 | 4,380 | 4,495 | 4,300 | 4,325 | 164,800 |
| 2020/04/01 | 4,370 | 4,535 | 4,365 | 4,390 | 271,300 |
| 2020/03/31 | 4,625 | 4,660 | 4,385 | 4,420 | 341,200 |
| 2020/03/30 | 4,405 | 4,665 | 4,275 | 4,635 | 349,100 |
| 2020/03/27 | 4,435 | 4,540 | 4,355 | 4,540 | 388,100 |
| 2020/03/26 | 4,100 | 4,360 | 4,035 | 4,305 | 269,900 |
| 2020/03/25 | 4,125 | 4,230 | 4,085 | 4,215 | 249,400 |
| 2020/03/24 | 4,045 | 4,195 | 3,980 | 4,070 | 269,100 |
| 2020/03/23 | 4,080 | 4,080 | 3,805 | 3,975 | 437,800 |
| 2020/03/19 | 4,200 | 4,310 | 4,115 | 4,220 | 376,900 |
| 2020/03/18 | 3,995 | 4,115 | 3,970 | 4,000 | 313,600 |
| 2020/03/17 | 3,675 | 3,990 | 3,610 | 3,935 | 342,800 |
| 2020/03/16 | 3,750 | 3,910 | 3,710 | 3,735 | 232,500 |
| 2020/03/13 | 3,880 | 3,920 | 3,655 | 3,780 | 364,400 |
| 2020/03/12 | 4,110 | 4,130 | 3,970 | 4,070 | 270,300 |
| 2020/03/11 | 4,100 | 4,240 | 4,065 | 4,180 | 191,400 |
| 2020/03/10 | 4,075 | 4,200 | 3,960 | 4,170 | 257,100 |
| 2020/03/09 | 4,175 | 4,215 | 4,055 | 4,085 | 195,900 |
| 2020/03/06 | 4,335 | 4,355 | 4,265 | 4,285 | 161,500 |
| 2020/03/05 | 4,410 | 4,445 | 4,355 | 4,370 | 171,000 |
| 2020/03/04 | 4,300 | 4,375 | 4,255 | 4,315 | 178,500 |
| 2020/03/03 | 4,485 | 4,495 | 4,310 | 4,315 | 187,000 |
| 2020/03/02 | 4,245 | 4,445 | 4,245 | 4,400 | 346,000 |
| 2020/02/28 | 4,270 | 4,285 | 4,185 | 4,265 | 279,100 |
| 2020/02/27 | 4,385 | 4,455 | 4,365 | 4,395 | 317,000 |
| 2020/02/26 | 4,420 | 4,425 | 4,355 | 4,395 | 168,400 |
| 2020/02/25 | 4,420 | 4,495 | 4,405 | 4,440 | 229,900 |
| 2020/02/21 | 4,620 | 4,665 | 4,615 | 4,630 | 168,300 |
| 2020/02/20 | 4,690 | 4,755 | 4,685 | 4,690 | 149,600 |
| 2020/02/19 | 4,790 | 4,795 | 4,750 | 4,760 | 113,400 |
| 2020/02/18 | 4,800 | 4,800 | 4,760 | 4,760 | 120,200 |
| 2020/02/17 | 4,940 | 4,940 | 4,805 | 4,810 | 135,500 |
| 2020/02/14 | 4,950 | 5,010 | 4,935 | 4,950 | 167,800 |
| 2020/02/13 | 5,010 | 5,050 | 4,960 | 5,020 | 208,400 |
| 2020/02/12 | 5,210 | 5,270 | 5,050 | 5,050 | 353,000 |
| 2020/02/10 | 5,350 | 5,380 | 5,250 | 5,350 | 330,800 |
| 2020/02/07 | 5,410 | 5,430 | 5,340 | 5,410 | 182,300 |
| 2020/02/06 | 5,320 | 5,380 | 5,310 | 5,350 | 186,100 |
| 2020/02/05 | 5,260 | 5,300 | 5,250 | 5,280 | 108,300 |
| 2020/02/04 | 5,250 | 5,280 | 5,210 | 5,260 | 206,500 |
| 2020/02/03 | 5,310 | 5,370 | 5,290 | 5,330 | 141,600 |
| 2020/01/31 | 5,270 | 5,290 | 5,220 | 5,270 | 136,300 |
| 2020/01/30 | 5,230 | 5,260 | 5,180 | 5,210 | 105,700 |
| 2020/01/29 | 5,260 | 5,280 | 5,190 | 5,260 | 126,100 |
| 2020/01/28 | 5,250 | 5,250 | 5,170 | 5,210 | 177,500 |
| 2020/01/27 | 5,260 | 5,290 | 5,230 | 5,260 | 103,600 |
| 2020/01/24 | 5,400 | 5,420 | 5,330 | 5,340 | 142,200 |
| 2020/01/23 | 5,370 | 5,390 | 5,300 | 5,370 | 113,800 |
| 2020/01/22 | 5,310 | 5,390 | 5,290 | 5,380 | 122,200 |
| 2020/01/21 | 5,290 | 5,310 | 5,260 | 5,280 | 150,900 |
| 2020/01/20 | 5,340 | 5,340 | 5,280 | 5,320 | 68,000 |
| 2020/01/17 | 5,360 | 5,390 | 5,250 | 5,290 | 151,000 |
| 2020/01/16 | 5,330 | 5,340 | 5,300 | 5,340 | 80,500 |
| 2020/01/15 | 5,310 | 5,340 | 5,260 | 5,300 | 137,300 |
| 2020/01/14 | 5,370 | 5,380 | 5,270 | 5,320 | 141,100 |
| 2020/01/10 | 5,270 | 5,380 | 5,270 | 5,370 | 122,100 |
| 2020/01/09 | 5,300 | 5,340 | 5,260 | 5,310 | 93,200 |
| 2020/01/08 | 5,220 | 5,270 | 5,180 | 5,230 | 177,000 |
| 2020/01/07 | 5,160 | 5,310 | 5,160 | 5,290 | 162,500 |
| 2020/01/06 | 5,210 | 5,250 | 5,130 | 5,150 | 162,200 |