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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,915 | 3,955 | 3,890 | 3,925 | 152,300 |
| 2022/12/29 | 3,980 | 3,985 | 3,865 | 3,885 | 583,300 |
| 2022/12/28 | 3,970 | 3,995 | 3,945 | 3,995 | 161,500 |
| 2022/12/27 | 3,965 | 4,035 | 3,965 | 4,010 | 118,700 |
| 2022/12/26 | 3,915 | 3,965 | 3,905 | 3,955 | 121,500 |
| 2022/12/23 | 3,890 | 3,905 | 3,860 | 3,890 | 117,600 |
| 2022/12/22 | 3,895 | 3,915 | 3,855 | 3,900 | 154,200 |
| 2022/12/21 | 3,870 | 3,925 | 3,870 | 3,920 | 230,200 |
| 2022/12/20 | 3,860 | 3,875 | 3,800 | 3,865 | 169,100 |
| 2022/12/19 | 3,860 | 3,870 | 3,835 | 3,860 | 98,000 |
| 2022/12/16 | 3,855 | 3,905 | 3,835 | 3,880 | 221,900 |
| 2022/12/15 | 3,885 | 3,900 | 3,840 | 3,840 | 127,300 |
| 2022/12/14 | 3,865 | 3,885 | 3,825 | 3,885 | 125,700 |
| 2022/12/13 | 3,815 | 3,880 | 3,805 | 3,865 | 115,600 |
| 2022/12/12 | 3,815 | 3,865 | 3,805 | 3,820 | 151,300 |
| 2022/12/09 | 3,780 | 3,830 | 3,780 | 3,825 | 234,700 |
| 2022/12/08 | 3,690 | 3,790 | 3,685 | 3,785 | 294,600 |
| 2022/12/07 | 3,650 | 3,685 | 3,640 | 3,660 | 128,800 |
| 2022/12/06 | 3,600 | 3,650 | 3,600 | 3,650 | 108,000 |
| 2022/12/05 | 3,630 | 3,635 | 3,585 | 3,595 | 153,200 |
| 2022/12/02 | 3,680 | 3,680 | 3,605 | 3,630 | 247,600 |
| 2022/12/01 | 3,680 | 3,715 | 3,670 | 3,700 | 137,800 |
| 2022/11/30 | 3,725 | 3,740 | 3,690 | 3,695 | 125,800 |
| 2022/11/29 | 3,755 | 3,765 | 3,730 | 3,740 | 96,000 |
| 2022/11/28 | 3,790 | 3,790 | 3,750 | 3,785 | 110,100 |
| 2022/11/25 | 3,820 | 3,840 | 3,800 | 3,830 | 138,500 |
| 2022/11/24 | 3,780 | 3,840 | 3,780 | 3,820 | 148,400 |
| 2022/11/22 | 3,730 | 3,785 | 3,730 | 3,770 | 138,300 |
| 2022/11/21 | 3,680 | 3,705 | 3,675 | 3,705 | 107,700 |
| 2022/11/18 | 3,635 | 3,685 | 3,620 | 3,680 | 160,800 |
| 2022/11/17 | 3,575 | 3,640 | 3,575 | 3,635 | 193,100 |
| 2022/11/16 | 3,580 | 3,585 | 3,555 | 3,580 | 106,800 |
| 2022/11/15 | 3,620 | 3,645 | 3,580 | 3,595 | 141,500 |
| 2022/11/14 | 3,640 | 3,655 | 3,590 | 3,640 | 244,100 |
| 2022/11/11 | 3,720 | 3,795 | 3,605 | 3,630 | 358,000 |
| 2022/11/10 | 3,680 | 3,710 | 3,640 | 3,695 | 124,400 |
| 2022/11/09 | 3,695 | 3,720 | 3,685 | 3,690 | 97,700 |
| 2022/11/08 | 3,670 | 3,705 | 3,665 | 3,700 | 121,800 |
| 2022/11/07 | 3,715 | 3,715 | 3,675 | 3,685 | 121,700 |
| 2022/11/04 | 3,750 | 3,765 | 3,675 | 3,680 | 127,700 |
| 2022/11/02 | 3,710 | 3,810 | 3,705 | 3,770 | 167,400 |
| 2022/11/01 | 3,740 | 3,765 | 3,695 | 3,700 | 98,900 |
| 2022/10/31 | 3,765 | 3,790 | 3,705 | 3,720 | 162,500 |
| 2022/10/28 | 3,755 | 3,775 | 3,720 | 3,755 | 661,000 |
| 2022/10/27 | 3,860 | 3,860 | 3,800 | 3,800 | 103,900 |
| 2022/10/26 | 3,875 | 3,910 | 3,865 | 3,880 | 100,600 |
| 2022/10/25 | 3,830 | 3,875 | 3,815 | 3,865 | 118,400 |
| 2022/10/24 | 3,805 | 3,825 | 3,795 | 3,800 | 124,100 |
| 2022/10/21 | 3,870 | 3,880 | 3,815 | 3,820 | 150,400 |
| 2022/10/20 | 3,800 | 3,845 | 3,795 | 3,835 | 119,200 |
| 2022/10/19 | 3,815 | 3,875 | 3,805 | 3,830 | 110,100 |
| 2022/10/18 | 3,875 | 3,875 | 3,800 | 3,830 | 156,200 |
| 2022/10/17 | 3,895 | 3,905 | 3,820 | 3,825 | 176,100 |
| 2022/10/14 | 3,865 | 3,925 | 3,845 | 3,895 | 181,100 |
| 2022/10/13 | 3,875 | 3,880 | 3,830 | 3,845 | 189,400 |
| 2022/10/12 | 3,910 | 3,940 | 3,890 | 3,905 | 150,400 |
| 2022/10/11 | 3,920 | 3,965 | 3,900 | 3,910 | 163,000 |
| 2022/10/07 | 3,950 | 3,980 | 3,915 | 3,950 | 143,700 |
| 2022/10/06 | 4,005 | 4,060 | 3,980 | 3,980 | 120,800 |
| 2022/10/05 | 4,035 | 4,050 | 3,985 | 4,000 | 135,700 |
| 2022/10/04 | 3,985 | 4,065 | 3,965 | 4,050 | 248,300 |
| 2022/10/03 | 3,945 | 3,945 | 3,855 | 3,885 | 145,200 |
| 2022/09/30 | 3,960 | 4,005 | 3,950 | 3,975 | 168,300 |
| 2022/09/29 | 3,905 | 3,965 | 3,895 | 3,960 | 151,400 |
| 2022/09/28 | 3,870 | 3,920 | 3,860 | 3,910 | 153,000 |
| 2022/09/27 | 3,890 | 3,920 | 3,880 | 3,890 | 120,100 |
| 2022/09/26 | 3,805 | 3,870 | 3,785 | 3,845 | 164,800 |
| 2022/09/22 | 3,830 | 3,880 | 3,810 | 3,835 | 136,900 |
| 2022/09/21 | 3,845 | 3,865 | 3,830 | 3,830 | 140,100 |
| 2022/09/20 | 3,890 | 3,915 | 3,810 | 3,845 | 139,400 |
| 2022/09/16 | 3,835 | 3,850 | 3,805 | 3,830 | 199,800 |
| 2022/09/15 | 3,780 | 3,835 | 3,770 | 3,835 | 149,500 |
| 2022/09/14 | 3,840 | 3,840 | 3,800 | 3,800 | 126,100 |
| 2022/09/13 | 3,825 | 3,870 | 3,820 | 3,860 | 124,300 |
| 2022/09/12 | 3,875 | 3,880 | 3,835 | 3,850 | 95,200 |
| 2022/09/09 | 3,825 | 3,860 | 3,815 | 3,845 | 166,600 |
| 2022/09/08 | 3,855 | 3,910 | 3,855 | 3,875 | 158,100 |
| 2022/09/07 | 3,855 | 3,870 | 3,805 | 3,830 | 127,700 |
| 2022/09/06 | 3,880 | 3,945 | 3,880 | 3,880 | 127,900 |
| 2022/09/05 | 3,895 | 3,900 | 3,840 | 3,875 | 132,600 |
| 2022/09/02 | 3,925 | 3,940 | 3,890 | 3,915 | 150,200 |
| 2022/09/01 | 3,970 | 3,980 | 3,920 | 3,935 | 173,600 |
| 2022/08/31 | 4,005 | 4,045 | 3,965 | 3,980 | 127,600 |
| 2022/08/30 | 4,020 | 4,035 | 4,005 | 4,035 | 79,600 |
| 2022/08/29 | 4,000 | 4,030 | 3,985 | 4,020 | 109,800 |
| 2022/08/26 | 4,075 | 4,085 | 4,040 | 4,045 | 81,100 |
| 2022/08/25 | 4,090 | 4,090 | 4,050 | 4,075 | 78,200 |
| 2022/08/24 | 4,110 | 4,110 | 4,055 | 4,090 | 115,400 |
| 2022/08/23 | 4,110 | 4,170 | 4,110 | 4,120 | 114,600 |
| 2022/08/22 | 4,015 | 4,140 | 4,010 | 4,120 | 177,800 |
| 2022/08/19 | 4,035 | 4,055 | 4,010 | 4,040 | 103,200 |
| 2022/08/18 | 4,080 | 4,120 | 4,035 | 4,045 | 102,400 |
| 2022/08/17 | 4,110 | 4,160 | 4,065 | 4,085 | 162,500 |
| 2022/08/16 | 4,050 | 4,175 | 4,030 | 4,105 | 256,000 |
| 2022/08/15 | 3,940 | 4,090 | 3,940 | 4,050 | 249,900 |
| 2022/08/12 | 3,965 | 4,030 | 3,915 | 3,945 | 313,700 |
| 2022/08/10 | 3,965 | 4,000 | 3,915 | 3,950 | 208,000 |
| 2022/08/09 | 4,020 | 4,110 | 3,965 | 3,965 | 258,100 |
| 2022/08/08 | 4,025 | 4,060 | 4,010 | 4,015 | 178,500 |
| 2022/08/05 | 4,050 | 4,065 | 3,965 | 4,020 | 220,800 |
| 2022/08/04 | 4,180 | 4,180 | 4,045 | 4,045 | 202,200 |
| 2022/08/03 | 4,190 | 4,200 | 4,125 | 4,155 | 146,600 |
| 2022/08/02 | 4,250 | 4,250 | 4,175 | 4,185 | 129,600 |
| 2022/08/01 | 4,200 | 4,265 | 4,190 | 4,265 | 171,100 |
| 2022/07/29 | 4,230 | 4,230 | 4,120 | 4,180 | 228,700 |
| 2022/07/28 | 4,265 | 4,265 | 4,215 | 4,240 | 144,700 |
| 2022/07/27 | 4,295 | 4,310 | 4,255 | 4,260 | 130,200 |
| 2022/07/26 | 4,355 | 4,355 | 4,265 | 4,280 | 131,500 |
| 2022/07/25 | 4,295 | 4,375 | 4,295 | 4,340 | 188,500 |
| 2022/07/22 | 4,290 | 4,315 | 4,270 | 4,285 | 161,100 |
| 2022/07/21 | 4,255 | 4,335 | 4,255 | 4,310 | 133,700 |
| 2022/07/20 | 4,310 | 4,325 | 4,290 | 4,310 | 116,500 |
| 2022/07/19 | 4,335 | 4,340 | 4,245 | 4,270 | 150,700 |
| 2022/07/15 | 4,365 | 4,385 | 4,330 | 4,360 | 115,700 |
| 2022/07/14 | 4,405 | 4,415 | 4,365 | 4,365 | 93,100 |
| 2022/07/13 | 4,400 | 4,435 | 4,360 | 4,370 | 119,200 |
| 2022/07/12 | 4,395 | 4,435 | 4,380 | 4,390 | 173,500 |
| 2022/07/11 | 4,300 | 4,425 | 4,280 | 4,405 | 189,800 |
| 2022/07/08 | 4,395 | 4,425 | 4,320 | 4,375 | 233,000 |
| 2022/07/07 | 4,365 | 4,425 | 4,360 | 4,405 | 165,600 |
| 2022/07/06 | 4,415 | 4,450 | 4,360 | 4,405 | 221,400 |
| 2022/07/05 | 4,365 | 4,410 | 4,345 | 4,385 | 172,300 |
| 2022/07/04 | 4,380 | 4,395 | 4,335 | 4,375 | 152,500 |
| 2022/07/01 | 4,280 | 4,370 | 4,280 | 4,325 | 222,800 |
| 2022/06/30 | 4,345 | 4,380 | 4,325 | 4,350 | 184,800 |
| 2022/06/29 | 4,250 | 4,330 | 4,220 | 4,305 | 340,200 |
| 2022/06/28 | 4,160 | 4,255 | 4,145 | 4,250 | 154,700 |
| 2022/06/27 | 4,240 | 4,255 | 4,155 | 4,175 | 132,900 |
| 2022/06/24 | 4,195 | 4,240 | 4,145 | 4,225 | 243,900 |
| 2022/06/23 | 4,010 | 4,195 | 4,010 | 4,175 | 230,100 |
| 2022/06/22 | 3,935 | 4,015 | 3,915 | 3,995 | 141,100 |
| 2022/06/21 | 3,935 | 3,975 | 3,930 | 3,935 | 146,500 |
| 2022/06/20 | 3,995 | 3,995 | 3,935 | 3,960 | 136,300 |
| 2022/06/17 | 3,875 | 3,965 | 3,850 | 3,950 | 161,500 |
| 2022/06/16 | 3,835 | 3,915 | 3,835 | 3,895 | 96,600 |
| 2022/06/15 | 3,895 | 3,915 | 3,835 | 3,835 | 140,900 |
| 2022/06/14 | 3,910 | 3,945 | 3,905 | 3,910 | 117,000 |
| 2022/06/13 | 3,860 | 3,940 | 3,860 | 3,930 | 137,100 |
| 2022/06/10 | 3,890 | 3,910 | 3,855 | 3,855 | 182,600 |
| 2022/06/09 | 3,905 | 3,940 | 3,900 | 3,900 | 118,600 |
| 2022/06/08 | 3,920 | 3,960 | 3,910 | 3,910 | 124,900 |
| 2022/06/07 | 3,930 | 3,950 | 3,905 | 3,920 | 65,900 |
| 2022/06/06 | 3,880 | 3,930 | 3,880 | 3,915 | 112,900 |
| 2022/06/03 | 3,940 | 3,945 | 3,890 | 3,900 | 122,100 |
| 2022/06/02 | 3,990 | 3,995 | 3,890 | 3,905 | 149,500 |
| 2022/06/01 | 3,925 | 3,995 | 3,925 | 3,990 | 161,000 |
| 2022/05/31 | 3,960 | 3,980 | 3,910 | 3,920 | 219,800 |
| 2022/05/30 | 3,915 | 3,965 | 3,900 | 3,955 | 301,500 |
| 2022/05/27 | 3,950 | 3,950 | 3,875 | 3,910 | 189,000 |
| 2022/05/26 | 3,910 | 3,955 | 3,905 | 3,910 | 112,800 |
| 2022/05/25 | 3,910 | 3,965 | 3,900 | 3,925 | 162,300 |
| 2022/05/24 | 3,910 | 3,925 | 3,885 | 3,910 | 152,000 |
| 2022/05/23 | 3,910 | 3,950 | 3,900 | 3,915 | 139,200 |
| 2022/05/20 | 3,975 | 3,975 | 3,900 | 3,910 | 130,300 |
| 2022/05/19 | 3,900 | 3,995 | 3,900 | 3,990 | 197,700 |
| 2022/05/18 | 3,900 | 3,955 | 3,900 | 3,930 | 154,900 |
| 2022/05/17 | 3,860 | 4,000 | 3,850 | 3,880 | 292,600 |
| 2022/05/16 | 3,750 | 3,875 | 3,745 | 3,805 | 361,300 |
| 2022/05/13 | 3,950 | 4,015 | 3,925 | 3,990 | 187,800 |
| 2022/05/12 | 3,955 | 3,995 | 3,920 | 3,950 | 163,000 |
| 2022/05/11 | 3,980 | 4,030 | 3,950 | 3,990 | 141,700 |
| 2022/05/10 | 4,030 | 4,045 | 4,005 | 4,035 | 150,100 |
| 2022/05/09 | 4,110 | 4,110 | 4,030 | 4,030 | 108,800 |
| 2022/05/06 | 4,045 | 4,140 | 4,030 | 4,105 | 200,000 |
| 2022/05/02 | 4,015 | 4,060 | 3,980 | 4,045 | 137,700 |
| 2022/04/28 | 3,930 | 4,050 | 3,920 | 4,045 | 154,100 |
| 2022/04/27 | 3,945 | 4,005 | 3,910 | 3,930 | 295,400 |
| 2022/04/26 | 3,985 | 4,040 | 3,975 | 4,010 | 136,200 |
| 2022/04/25 | 3,950 | 3,990 | 3,930 | 3,970 | 128,300 |
| 2022/04/22 | 3,950 | 4,000 | 3,940 | 3,995 | 133,900 |
| 2022/04/21 | 3,965 | 4,000 | 3,950 | 3,965 | 146,200 |
| 2022/04/20 | 3,880 | 3,945 | 3,865 | 3,940 | 151,400 |
| 2022/04/19 | 3,930 | 3,930 | 3,880 | 3,880 | 133,600 |
| 2022/04/18 | 3,955 | 3,965 | 3,860 | 3,895 | 142,000 |
| 2022/04/15 | 4,000 | 4,010 | 3,965 | 3,980 | 123,200 |
| 2022/04/14 | 3,960 | 4,000 | 3,940 | 3,990 | 117,400 |
| 2022/04/13 | 3,930 | 3,965 | 3,910 | 3,950 | 171,300 |
| 2022/04/12 | 3,905 | 3,910 | 3,880 | 3,895 | 90,300 |
| 2022/04/11 | 3,900 | 3,915 | 3,890 | 3,910 | 110,200 |
| 2022/04/08 | 3,885 | 3,915 | 3,860 | 3,905 | 185,400 |
| 2022/04/07 | 3,830 | 3,890 | 3,820 | 3,885 | 192,300 |
| 2022/04/06 | 3,945 | 3,945 | 3,865 | 3,870 | 176,800 |
| 2022/04/05 | 3,895 | 3,945 | 3,880 | 3,930 | 127,000 |
| 2022/04/04 | 3,860 | 3,915 | 3,830 | 3,890 | 132,000 |
| 2022/04/01 | 3,810 | 3,905 | 3,800 | 3,885 | 183,100 |
| 2022/03/31 | 3,830 | 3,850 | 3,795 | 3,810 | 227,700 |
| 2022/03/30 | 3,845 | 3,850 | 3,780 | 3,805 | 165,400 |
| 2022/03/29 | 3,980 | 3,980 | 3,920 | 3,945 | 143,500 |
| 2022/03/28 | 3,935 | 3,995 | 3,915 | 3,985 | 185,000 |
| 2022/03/25 | 3,935 | 3,950 | 3,875 | 3,900 | 137,800 |
| 2022/03/24 | 3,875 | 3,930 | 3,875 | 3,915 | 158,700 |
| 2022/03/23 | 3,830 | 3,915 | 3,820 | 3,895 | 230,400 |
| 2022/03/22 | 3,905 | 3,920 | 3,860 | 3,860 | 179,500 |
| 2022/03/18 | 3,965 | 3,985 | 3,860 | 3,880 | 250,200 |
| 2022/03/17 | 3,940 | 3,980 | 3,860 | 3,955 | 211,900 |
| 2022/03/16 | 4,050 | 4,050 | 3,900 | 3,900 | 269,700 |
| 2022/03/15 | 3,950 | 4,030 | 3,945 | 4,030 | 166,100 |
| 2022/03/14 | 3,950 | 3,975 | 3,925 | 3,930 | 165,400 |
| 2022/03/11 | 3,930 | 3,970 | 3,905 | 3,935 | 226,400 |
| 2022/03/10 | 3,815 | 3,955 | 3,805 | 3,940 | 167,700 |
| 2022/03/09 | 3,865 | 3,945 | 3,835 | 3,875 | 242,800 |
| 2022/03/08 | 3,970 | 4,005 | 3,825 | 3,840 | 277,100 |
| 2022/03/07 | 3,970 | 3,985 | 3,900 | 3,965 | 211,600 |
| 2022/03/04 | 3,970 | 4,000 | 3,930 | 3,945 | 279,700 |
| 2022/03/03 | 3,930 | 4,020 | 3,910 | 3,955 | 266,800 |
| 2022/03/02 | 3,920 | 3,940 | 3,850 | 3,895 | 260,100 |
| 2022/03/01 | 3,900 | 3,975 | 3,870 | 3,955 | 472,600 |
| 2022/02/28 | 3,650 | 3,740 | 3,635 | 3,740 | 173,600 |
| 2022/02/25 | 3,635 | 3,675 | 3,605 | 3,620 | 192,800 |
| 2022/02/24 | 3,595 | 3,655 | 3,570 | 3,640 | 165,000 |
| 2022/02/22 | 3,585 | 3,620 | 3,555 | 3,610 | 122,700 |
| 2022/02/21 | 3,610 | 3,660 | 3,600 | 3,610 | 121,200 |
| 2022/02/18 | 3,635 | 3,680 | 3,630 | 3,680 | 81,000 |
| 2022/02/17 | 3,680 | 3,695 | 3,630 | 3,645 | 103,500 |
| 2022/02/16 | 3,680 | 3,710 | 3,670 | 3,700 | 95,200 |
| 2022/02/15 | 3,690 | 3,700 | 3,665 | 3,700 | 125,900 |
| 2022/02/14 | 3,665 | 3,685 | 3,640 | 3,680 | 163,000 |
| 2022/02/10 | 3,615 | 3,675 | 3,600 | 3,665 | 286,200 |
| 2022/02/09 | 3,740 | 3,740 | 3,680 | 3,700 | 212,300 |
| 2022/02/08 | 3,740 | 3,740 | 3,690 | 3,710 | 98,400 |
| 2022/02/07 | 3,645 | 3,705 | 3,635 | 3,690 | 120,800 |
| 2022/02/04 | 3,720 | 3,745 | 3,660 | 3,685 | 76,700 |
| 2022/02/03 | 3,655 | 3,720 | 3,650 | 3,705 | 103,200 |
| 2022/02/02 | 3,685 | 3,690 | 3,635 | 3,665 | 140,600 |
| 2022/02/01 | 3,645 | 3,665 | 3,630 | 3,635 | 123,900 |
| 2022/01/31 | 3,650 | 3,660 | 3,600 | 3,650 | 127,500 |
| 2022/01/28 | 3,615 | 3,685 | 3,605 | 3,660 | 184,600 |
| 2022/01/27 | 3,605 | 3,625 | 3,530 | 3,580 | 255,100 |
| 2022/01/26 | 3,660 | 3,705 | 3,640 | 3,655 | 193,100 |
| 2022/01/25 | 3,670 | 3,695 | 3,640 | 3,685 | 182,700 |
| 2022/01/24 | 3,595 | 3,705 | 3,595 | 3,700 | 163,100 |
| 2022/01/21 | 3,595 | 3,640 | 3,585 | 3,620 | 207,700 |
| 2022/01/20 | 3,560 | 3,680 | 3,545 | 3,650 | 205,100 |
| 2022/01/19 | 3,655 | 3,690 | 3,600 | 3,600 | 165,600 |
| 2022/01/18 | 3,785 | 3,805 | 3,705 | 3,725 | 147,500 |
| 2022/01/17 | 3,835 | 3,855 | 3,770 | 3,775 | 109,800 |
| 2022/01/14 | 3,825 | 3,840 | 3,800 | 3,830 | 141,300 |
| 2022/01/13 | 3,820 | 3,830 | 3,800 | 3,810 | 87,800 |
| 2022/01/12 | 3,725 | 3,830 | 3,720 | 3,810 | 167,500 |
| 2022/01/11 | 3,765 | 3,795 | 3,720 | 3,745 | 201,800 |
| 2022/01/07 | 3,765 | 3,800 | 3,725 | 3,735 | 106,200 |
| 2022/01/06 | 3,785 | 3,815 | 3,760 | 3,770 | 113,300 |
| 2022/01/05 | 3,815 | 3,815 | 3,780 | 3,790 | 84,600 |
| 2022/01/04 | 3,760 | 3,805 | 3,730 | 3,800 | 103,800 |