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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,760 | 3,795 | 3,760 | 3,760 | 57,900 |
| 2021/12/29 | 3,725 | 3,805 | 3,725 | 3,790 | 66,600 |
| 2021/12/28 | 3,710 | 3,745 | 3,705 | 3,740 | 49,300 |
| 2021/12/27 | 3,730 | 3,740 | 3,685 | 3,685 | 46,200 |
| 2021/12/24 | 3,790 | 3,795 | 3,755 | 3,780 | 44,300 |
| 2021/12/23 | 3,795 | 3,800 | 3,755 | 3,760 | 45,400 |
| 2021/12/22 | 3,780 | 3,805 | 3,770 | 3,785 | 72,400 |
| 2021/12/21 | 3,835 | 3,845 | 3,795 | 3,805 | 91,500 |
| 2021/12/20 | 3,760 | 3,805 | 3,755 | 3,770 | 101,100 |
| 2021/12/17 | 3,805 | 3,820 | 3,785 | 3,810 | 117,400 |
| 2021/12/16 | 3,770 | 3,805 | 3,765 | 3,805 | 100,900 |
| 2021/12/15 | 3,765 | 3,795 | 3,735 | 3,765 | 165,200 |
| 2021/12/14 | 3,775 | 3,805 | 3,735 | 3,775 | 133,800 |
| 2021/12/13 | 3,790 | 3,800 | 3,775 | 3,785 | 82,700 |
| 2021/12/10 | 3,790 | 3,795 | 3,735 | 3,755 | 111,700 |
| 2021/12/09 | 3,790 | 3,800 | 3,725 | 3,745 | 123,100 |
| 2021/12/08 | 3,795 | 3,810 | 3,765 | 3,785 | 131,300 |
| 2021/12/07 | 3,695 | 3,780 | 3,685 | 3,765 | 132,400 |
| 2021/12/06 | 3,600 | 3,675 | 3,590 | 3,650 | 165,700 |
| 2021/12/03 | 3,575 | 3,675 | 3,575 | 3,670 | 112,700 |
| 2021/12/02 | 3,520 | 3,600 | 3,520 | 3,570 | 151,400 |
| 2021/12/01 | 3,545 | 3,575 | 3,500 | 3,515 | 176,100 |
| 2021/11/30 | 3,600 | 3,650 | 3,530 | 3,530 | 216,400 |
| 2021/11/29 | 3,660 | 3,680 | 3,630 | 3,635 | 135,400 |
| 2021/11/26 | 3,675 | 3,695 | 3,625 | 3,695 | 215,500 |
| 2021/11/25 | 3,790 | 3,795 | 3,725 | 3,745 | 168,000 |
| 2021/11/24 | 3,860 | 3,900 | 3,795 | 3,805 | 137,600 |
| 2021/11/22 | 3,935 | 3,950 | 3,885 | 3,930 | 96,400 |
| 2021/11/19 | 3,905 | 3,915 | 3,860 | 3,910 | 120,800 |
| 2021/11/18 | 3,895 | 3,905 | 3,865 | 3,875 | 104,400 |
| 2021/11/17 | 3,960 | 3,970 | 3,905 | 3,915 | 80,800 |
| 2021/11/16 | 4,100 | 4,115 | 3,985 | 3,990 | 118,200 |
| 2021/11/15 | 4,025 | 4,085 | 4,005 | 4,075 | 132,700 |
| 2021/11/12 | 3,945 | 4,000 | 3,945 | 3,985 | 132,900 |
| 2021/11/11 | 4,010 | 4,060 | 3,970 | 3,985 | 283,100 |
| 2021/11/10 | 3,900 | 3,940 | 3,835 | 3,870 | 154,900 |
| 2021/11/09 | 3,970 | 3,980 | 3,895 | 3,895 | 166,100 |
| 2021/11/08 | 4,070 | 4,070 | 3,965 | 3,965 | 121,500 |
| 2021/11/05 | 4,025 | 4,075 | 4,025 | 4,075 | 63,200 |
| 2021/11/04 | 4,090 | 4,090 | 4,040 | 4,080 | 136,300 |
| 2021/11/02 | 4,085 | 4,090 | 4,015 | 4,020 | 102,100 |
| 2021/11/01 | 4,090 | 4,110 | 4,060 | 4,105 | 90,800 |
| 2021/10/29 | 4,010 | 4,045 | 3,960 | 4,020 | 159,800 |
| 2021/10/28 | 4,020 | 4,020 | 3,985 | 3,985 | 78,700 |
| 2021/10/27 | 3,990 | 4,005 | 3,955 | 3,975 | 55,600 |
| 2021/10/26 | 3,950 | 3,985 | 3,940 | 3,965 | 62,700 |
| 2021/10/25 | 3,975 | 3,995 | 3,955 | 3,955 | 48,700 |
| 2021/10/22 | 3,950 | 4,010 | 3,950 | 3,975 | 56,100 |
| 2021/10/21 | 4,015 | 4,035 | 3,985 | 4,010 | 49,900 |
| 2021/10/20 | 4,065 | 4,095 | 4,050 | 4,055 | 45,400 |
| 2021/10/19 | 4,040 | 4,090 | 4,040 | 4,075 | 60,500 |
| 2021/10/18 | 4,135 | 4,135 | 4,025 | 4,035 | 85,100 |
| 2021/10/15 | 4,080 | 4,160 | 4,070 | 4,145 | 92,300 |
| 2021/10/14 | 4,090 | 4,115 | 4,075 | 4,085 | 67,700 |
| 2021/10/13 | 4,105 | 4,120 | 4,065 | 4,075 | 90,600 |
| 2021/10/12 | 4,110 | 4,110 | 4,050 | 4,060 | 102,600 |
| 2021/10/11 | 4,085 | 4,120 | 4,065 | 4,120 | 96,200 |
| 2021/10/08 | 4,145 | 4,145 | 4,105 | 4,125 | 135,500 |
| 2021/10/07 | 4,125 | 4,125 | 4,075 | 4,085 | 95,900 |
| 2021/10/06 | 4,010 | 4,115 | 4,005 | 4,095 | 128,400 |
| 2021/10/05 | 4,005 | 4,060 | 4,000 | 4,010 | 147,500 |
| 2021/10/04 | 4,090 | 4,090 | 4,040 | 4,075 | 88,000 |
| 2021/10/01 | 4,100 | 4,100 | 4,025 | 4,045 | 167,500 |
| 2021/09/30 | 4,175 | 4,210 | 4,120 | 4,125 | 136,200 |
| 2021/09/29 | 4,165 | 4,175 | 4,115 | 4,170 | 186,000 |
| 2021/09/28 | 4,260 | 4,270 | 4,210 | 4,235 | 142,600 |
| 2021/09/27 | 4,250 | 4,270 | 4,240 | 4,245 | 135,400 |
| 2021/09/24 | 4,275 | 4,285 | 4,240 | 4,280 | 155,300 |
| 2021/09/22 | 4,205 | 4,240 | 4,190 | 4,205 | 129,200 |
| 2021/09/21 | 4,220 | 4,260 | 4,175 | 4,225 | 169,600 |
| 2021/09/17 | 4,255 | 4,295 | 4,210 | 4,275 | 362,200 |
| 2021/09/16 | 4,140 | 4,300 | 4,115 | 4,270 | 391,200 |
| 2021/09/15 | 4,110 | 4,115 | 4,050 | 4,070 | 155,300 |
| 2021/09/14 | 4,170 | 4,170 | 4,095 | 4,145 | 144,100 |
| 2021/09/13 | 4,080 | 4,170 | 4,065 | 4,165 | 177,700 |
| 2021/09/10 | 4,050 | 4,110 | 4,035 | 4,110 | 223,100 |
| 2021/09/09 | 4,005 | 4,045 | 4,000 | 4,040 | 136,700 |
| 2021/09/08 | 4,000 | 4,030 | 3,985 | 4,025 | 157,900 |
| 2021/09/07 | 4,030 | 4,035 | 3,945 | 3,960 | 106,900 |
| 2021/09/06 | 3,995 | 4,020 | 3,975 | 3,985 | 139,300 |
| 2021/09/03 | 3,850 | 3,970 | 3,845 | 3,970 | 232,400 |
| 2021/09/02 | 3,875 | 3,890 | 3,855 | 3,870 | 133,300 |
| 2021/09/01 | 3,890 | 3,915 | 3,870 | 3,900 | 135,500 |
| 2021/08/31 | 3,865 | 3,880 | 3,850 | 3,860 | 121,400 |
| 2021/08/30 | 3,875 | 3,895 | 3,855 | 3,880 | 133,300 |
| 2021/08/27 | 3,900 | 3,925 | 3,875 | 3,895 | 69,700 |
| 2021/08/26 | 3,865 | 3,895 | 3,850 | 3,875 | 133,300 |
| 2021/08/25 | 3,870 | 3,880 | 3,830 | 3,830 | 78,400 |
| 2021/08/24 | 3,915 | 3,925 | 3,840 | 3,850 | 120,400 |
| 2021/08/23 | 3,950 | 3,980 | 3,875 | 3,910 | 195,400 |
| 2021/08/20 | 3,915 | 3,950 | 3,910 | 3,915 | 118,400 |
| 2021/08/19 | 3,865 | 3,935 | 3,850 | 3,915 | 157,600 |
| 2021/08/18 | 3,885 | 3,890 | 3,840 | 3,880 | 118,700 |
| 2021/08/17 | 3,880 | 3,910 | 3,845 | 3,875 | 147,300 |
| 2021/08/16 | 3,865 | 3,900 | 3,835 | 3,895 | 219,800 |
| 2021/08/13 | 3,840 | 3,860 | 3,805 | 3,860 | 220,400 |
| 2021/08/12 | 3,760 | 3,875 | 3,710 | 3,845 | 691,100 |
| 2021/08/11 | 3,590 | 3,620 | 3,565 | 3,585 | 135,500 |
| 2021/08/10 | 3,570 | 3,610 | 3,560 | 3,610 | 125,500 |
| 2021/08/06 | 3,580 | 3,600 | 3,575 | 3,590 | 72,700 |
| 2021/08/05 | 3,570 | 3,610 | 3,570 | 3,605 | 103,800 |
| 2021/08/04 | 3,530 | 3,585 | 3,530 | 3,580 | 145,800 |
| 2021/08/03 | 3,540 | 3,585 | 3,530 | 3,550 | 117,800 |
| 2021/08/02 | 3,510 | 3,575 | 3,490 | 3,575 | 238,400 |
| 2021/07/30 | 3,515 | 3,530 | 3,455 | 3,470 | 215,900 |
| 2021/07/29 | 3,580 | 3,590 | 3,515 | 3,520 | 137,800 |
| 2021/07/28 | 3,560 | 3,610 | 3,555 | 3,590 | 162,200 |
| 2021/07/27 | 3,630 | 3,635 | 3,580 | 3,600 | 169,800 |
| 2021/07/26 | 3,640 | 3,640 | 3,590 | 3,600 | 147,300 |
| 2021/07/21 | 3,595 | 3,610 | 3,560 | 3,585 | 250,200 |
| 2021/07/20 | 3,575 | 3,610 | 3,555 | 3,595 | 225,400 |
| 2021/07/19 | 3,600 | 3,620 | 3,565 | 3,580 | 243,100 |
| 2021/07/16 | 3,600 | 3,620 | 3,575 | 3,595 | 186,800 |
| 2021/07/15 | 3,700 | 3,705 | 3,625 | 3,645 | 242,200 |
| 2021/07/14 | 3,690 | 3,710 | 3,665 | 3,685 | 126,000 |
| 2021/07/13 | 3,685 | 3,720 | 3,675 | 3,690 | 123,000 |
| 2021/07/12 | 3,655 | 3,680 | 3,650 | 3,675 | 122,800 |
| 2021/07/09 | 3,580 | 3,640 | 3,560 | 3,630 | 175,300 |
| 2021/07/08 | 3,625 | 3,650 | 3,590 | 3,605 | 202,200 |
| 2021/07/07 | 3,615 | 3,635 | 3,595 | 3,635 | 133,700 |
| 2021/07/06 | 3,705 | 3,705 | 3,625 | 3,645 | 179,100 |
| 2021/07/05 | 3,625 | 3,645 | 3,575 | 3,645 | 157,600 |
| 2021/07/02 | 3,600 | 3,615 | 3,575 | 3,615 | 151,900 |
| 2021/07/01 | 3,545 | 3,565 | 3,525 | 3,545 | 129,300 |
| 2021/06/30 | 3,635 | 3,635 | 3,540 | 3,550 | 155,700 |
| 2021/06/29 | 3,620 | 3,630 | 3,585 | 3,620 | 127,700 |
| 2021/06/28 | 3,620 | 3,630 | 3,600 | 3,615 | 135,500 |
| 2021/06/25 | 3,600 | 3,610 | 3,590 | 3,600 | 115,000 |
| 2021/06/24 | 3,570 | 3,600 | 3,520 | 3,600 | 154,700 |
| 2021/06/23 | 3,515 | 3,560 | 3,505 | 3,550 | 208,800 |
| 2021/06/22 | 3,485 | 3,505 | 3,455 | 3,505 | 189,700 |
| 2021/06/21 | 3,415 | 3,420 | 3,375 | 3,405 | 186,700 |
| 2021/06/18 | 3,435 | 3,455 | 3,400 | 3,435 | 282,700 |
| 2021/06/17 | 3,420 | 3,450 | 3,390 | 3,400 | 106,100 |
| 2021/06/16 | 3,430 | 3,430 | 3,395 | 3,410 | 160,200 |
| 2021/06/15 | 3,385 | 3,435 | 3,380 | 3,430 | 187,800 |
| 2021/06/14 | 3,430 | 3,440 | 3,385 | 3,385 | 176,700 |
| 2021/06/11 | 3,440 | 3,450 | 3,420 | 3,430 | 159,000 |
| 2021/06/10 | 3,490 | 3,495 | 3,465 | 3,470 | 153,800 |
| 2021/06/09 | 3,475 | 3,510 | 3,475 | 3,495 | 136,600 |
| 2021/06/08 | 3,470 | 3,510 | 3,470 | 3,500 | 102,000 |
| 2021/06/07 | 3,485 | 3,500 | 3,465 | 3,475 | 77,300 |
| 2021/06/04 | 3,455 | 3,495 | 3,445 | 3,480 | 143,400 |
| 2021/06/03 | 3,385 | 3,460 | 3,380 | 3,455 | 196,000 |
| 2021/06/02 | 3,335 | 3,385 | 3,290 | 3,365 | 206,500 |
| 2021/06/01 | 3,360 | 3,375 | 3,315 | 3,335 | 162,000 |
| 2021/05/31 | 3,415 | 3,425 | 3,370 | 3,380 | 187,800 |
| 2021/05/28 | 3,360 | 3,440 | 3,360 | 3,420 | 162,800 |
| 2021/05/27 | 3,380 | 3,395 | 3,340 | 3,340 | 201,100 |
| 2021/05/26 | 3,420 | 3,425 | 3,385 | 3,390 | 157,000 |
| 2021/05/25 | 3,445 | 3,450 | 3,420 | 3,430 | 93,200 |
| 2021/05/24 | 3,445 | 3,450 | 3,425 | 3,445 | 87,300 |
| 2021/05/21 | 3,460 | 3,470 | 3,440 | 3,455 | 155,300 |
| 2021/05/20 | 3,490 | 3,500 | 3,470 | 3,475 | 99,600 |
| 2021/05/19 | 3,490 | 3,510 | 3,485 | 3,495 | 142,100 |
| 2021/05/18 | 3,475 | 3,520 | 3,475 | 3,510 | 155,900 |
| 2021/05/17 | 3,490 | 3,505 | 3,465 | 3,505 | 206,800 |
| 2021/05/14 | 3,540 | 3,540 | 3,470 | 3,490 | 301,800 |
| 2021/05/13 | 3,600 | 3,625 | 3,555 | 3,570 | 186,100 |
| 2021/05/12 | 3,645 | 3,675 | 3,595 | 3,600 | 205,100 |
| 2021/05/11 | 3,725 | 3,740 | 3,675 | 3,680 | 127,800 |
| 2021/05/10 | 3,740 | 3,765 | 3,725 | 3,750 | 103,600 |
| 2021/05/07 | 3,705 | 3,760 | 3,680 | 3,740 | 98,100 |
| 2021/05/06 | 3,650 | 3,725 | 3,650 | 3,675 | 117,800 |
| 2021/04/30 | 3,640 | 3,680 | 3,630 | 3,640 | 100,400 |
| 2021/04/28 | 3,700 | 3,705 | 3,645 | 3,645 | 111,300 |
| 2021/04/27 | 3,730 | 3,730 | 3,700 | 3,700 | 66,200 |
| 2021/04/26 | 3,750 | 3,750 | 3,705 | 3,740 | 74,100 |
| 2021/04/23 | 3,705 | 3,755 | 3,705 | 3,755 | 76,000 |
| 2021/04/22 | 3,710 | 3,770 | 3,700 | 3,765 | 114,000 |
| 2021/04/21 | 3,680 | 3,690 | 3,630 | 3,690 | 192,500 |
| 2021/04/20 | 3,795 | 3,795 | 3,740 | 3,740 | 179,900 |
| 2021/04/19 | 3,855 | 3,860 | 3,815 | 3,815 | 102,600 |
| 2021/04/16 | 3,900 | 3,900 | 3,840 | 3,870 | 60,700 |
| 2021/04/15 | 3,860 | 3,895 | 3,845 | 3,885 | 138,300 |
| 2021/04/14 | 3,825 | 3,870 | 3,800 | 3,860 | 216,400 |
| 2021/04/13 | 3,875 | 3,890 | 3,830 | 3,850 | 142,400 |
| 2021/04/12 | 3,850 | 3,915 | 3,835 | 3,895 | 110,200 |
| 2021/04/09 | 3,820 | 3,870 | 3,810 | 3,850 | 87,700 |
| 2021/04/08 | 3,885 | 3,900 | 3,815 | 3,820 | 139,400 |
| 2021/04/07 | 3,890 | 3,910 | 3,870 | 3,910 | 135,300 |
| 2021/04/06 | 3,920 | 3,965 | 3,885 | 3,890 | 107,600 |
| 2021/04/05 | 3,940 | 3,945 | 3,910 | 3,920 | 60,500 |
| 2021/04/02 | 3,945 | 3,965 | 3,930 | 3,930 | 47,400 |
| 2021/04/01 | 3,955 | 3,980 | 3,915 | 3,940 | 90,500 |
| 2021/03/31 | 4,030 | 4,040 | 3,955 | 3,955 | 118,200 |
| 2021/03/30 | 4,090 | 4,090 | 4,035 | 4,055 | 115,100 |
| 2021/03/29 | 4,160 | 4,190 | 4,115 | 4,160 | 158,400 |
| 2021/03/26 | 4,105 | 4,130 | 4,090 | 4,120 | 110,100 |
| 2021/03/25 | 4,080 | 4,105 | 4,060 | 4,080 | 92,900 |
| 2021/03/24 | 4,050 | 4,065 | 3,995 | 4,025 | 120,300 |
| 2021/03/23 | 4,155 | 4,160 | 4,080 | 4,080 | 100,100 |
| 2021/03/22 | 4,180 | 4,220 | 4,140 | 4,155 | 126,100 |
| 2021/03/19 | 4,100 | 4,185 | 4,095 | 4,185 | 172,400 |
| 2021/03/18 | 4,070 | 4,120 | 4,055 | 4,100 | 157,700 |
| 2021/03/17 | 4,075 | 4,130 | 4,055 | 4,095 | 125,500 |
| 2021/03/16 | 4,060 | 4,100 | 4,050 | 4,100 | 98,700 |
| 2021/03/15 | 4,010 | 4,085 | 4,000 | 4,085 | 134,000 |
| 2021/03/12 | 3,950 | 3,995 | 3,910 | 3,990 | 179,400 |
| 2021/03/11 | 3,950 | 3,975 | 3,930 | 3,950 | 148,800 |
| 2021/03/10 | 3,895 | 3,945 | 3,870 | 3,910 | 159,500 |
| 2021/03/09 | 3,880 | 3,900 | 3,865 | 3,895 | 137,000 |
| 2021/03/08 | 3,890 | 3,915 | 3,830 | 3,865 | 157,800 |
| 2021/03/05 | 3,815 | 3,850 | 3,800 | 3,850 | 141,500 |
| 2021/03/04 | 3,825 | 3,845 | 3,765 | 3,815 | 164,100 |
| 2021/03/03 | 3,865 | 3,865 | 3,815 | 3,830 | 150,000 |
| 2021/03/02 | 3,900 | 3,905 | 3,845 | 3,870 | 135,300 |
| 2021/03/01 | 3,900 | 3,935 | 3,860 | 3,935 | 121,900 |
| 2021/02/26 | 3,935 | 3,950 | 3,840 | 3,840 | 193,900 |
| 2021/02/25 | 3,940 | 3,995 | 3,930 | 3,960 | 114,600 |
| 2021/02/24 | 3,985 | 4,000 | 3,920 | 3,920 | 136,800 |
| 2021/02/22 | 3,995 | 4,005 | 3,970 | 3,980 | 113,200 |
| 2021/02/19 | 4,125 | 4,130 | 4,030 | 4,035 | 108,100 |
| 2021/02/18 | 4,180 | 4,210 | 4,125 | 4,125 | 108,500 |
| 2021/02/17 | 4,220 | 4,275 | 4,175 | 4,180 | 99,400 |
| 2021/02/16 | 4,260 | 4,280 | 4,240 | 4,270 | 87,100 |
| 2021/02/15 | 4,275 | 4,285 | 4,205 | 4,270 | 146,900 |
| 2021/02/12 | 4,345 | 4,370 | 4,255 | 4,290 | 191,700 |
| 2021/02/10 | 4,400 | 4,470 | 4,350 | 4,415 | 179,300 |
| 2021/02/09 | 4,315 | 4,380 | 4,260 | 4,370 | 213,300 |
| 2021/02/08 | 4,260 | 4,330 | 4,255 | 4,280 | 127,000 |
| 2021/02/05 | 4,195 | 4,245 | 4,160 | 4,230 | 103,800 |
| 2021/02/04 | 4,160 | 4,190 | 4,140 | 4,185 | 55,000 |
| 2021/02/03 | 4,105 | 4,215 | 4,105 | 4,185 | 96,500 |
| 2021/02/02 | 4,045 | 4,075 | 4,015 | 4,070 | 89,400 |
| 2021/02/01 | 4,135 | 4,155 | 4,080 | 4,080 | 118,100 |
| 2021/01/29 | 4,155 | 4,270 | 4,155 | 4,165 | 188,200 |
| 2021/01/28 | 4,075 | 4,170 | 4,060 | 4,155 | 174,300 |
| 2021/01/27 | 4,050 | 4,135 | 4,050 | 4,120 | 215,600 |
| 2021/01/26 | 3,940 | 4,005 | 3,930 | 3,990 | 117,500 |
| 2021/01/25 | 3,885 | 3,940 | 3,875 | 3,935 | 102,400 |
| 2021/01/22 | 3,870 | 3,895 | 3,860 | 3,880 | 50,600 |
| 2021/01/21 | 3,870 | 3,910 | 3,850 | 3,885 | 128,300 |
| 2021/01/20 | 3,875 | 3,875 | 3,840 | 3,860 | 91,600 |
| 2021/01/19 | 3,875 | 3,900 | 3,850 | 3,885 | 89,200 |
| 2021/01/18 | 3,850 | 3,865 | 3,830 | 3,850 | 68,600 |
| 2021/01/15 | 3,880 | 3,880 | 3,850 | 3,850 | 99,100 |
| 2021/01/14 | 3,885 | 3,905 | 3,870 | 3,885 | 83,500 |
| 2021/01/13 | 3,890 | 3,915 | 3,875 | 3,890 | 171,800 |
| 2021/01/12 | 3,860 | 3,920 | 3,845 | 3,910 | 155,600 |
| 2021/01/08 | 3,860 | 3,885 | 3,850 | 3,865 | 135,200 |
| 2021/01/07 | 3,865 | 3,915 | 3,860 | 3,870 | 125,900 |
| 2021/01/06 | 3,845 | 3,885 | 3,840 | 3,860 | 54,600 |
| 2021/01/05 | 3,865 | 3,870 | 3,845 | 3,860 | 72,200 |
| 2021/01/04 | 3,890 | 3,895 | 3,835 | 3,855 | 103,800 |