江崎グリコ(2206)の株価時系列情報
江崎グリコ(2206)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 968 | 970 | 955 | 955 | 90,000 |
| 2010/12/29 | 962 | 967 | 958 | 967 | 75,000 |
| 2010/12/28 | 959 | 962 | 956 | 961 | 48,000 |
| 2010/12/27 | 967 | 967 | 957 | 958 | 110,000 |
| 2010/12/24 | 966 | 968 | 960 | 961 | 86,000 |
| 2010/12/22 | 970 | 977 | 966 | 967 | 132,000 |
| 2010/12/21 | 971 | 976 | 969 | 970 | 84,000 |
| 2010/12/20 | 980 | 980 | 964 | 965 | 150,000 |
| 2010/12/17 | 981 | 981 | 971 | 975 | 176,000 |
| 2010/12/16 | 964 | 976 | 964 | 970 | 157,000 |
| 2010/12/15 | 967 | 970 | 963 | 970 | 90,000 |
| 2010/12/14 | 961 | 969 | 961 | 965 | 126,000 |
| 2010/12/13 | 967 | 967 | 956 | 961 | 137,000 |
| 2010/12/10 | 956 | 956 | 952 | 955 | 229,000 |
| 2010/12/09 | 950 | 955 | 950 | 953 | 118,000 |
| 2010/12/08 | 956 | 956 | 946 | 950 | 178,000 |
| 2010/12/07 | 956 | 959 | 948 | 955 | 208,000 |
| 2010/12/06 | 959 | 966 | 959 | 960 | 109,000 |
| 2010/12/03 | 960 | 961 | 957 | 959 | 89,000 |
| 2010/12/02 | 963 | 965 | 956 | 957 | 117,000 |
| 2010/12/01 | 955 | 965 | 954 | 958 | 95,000 |
| 2010/11/30 | 962 | 970 | 958 | 958 | 133,000 |
| 2010/11/29 | 959 | 978 | 959 | 972 | 97,000 |
| 2010/11/26 | 978 | 985 | 971 | 971 | 84,000 |
| 2010/11/25 | 979 | 981 | 972 | 975 | 79,000 |
| 2010/11/24 | 989 | 989 | 979 | 979 | 86,000 |
| 2010/11/22 | 994 | 998 | 988 | 993 | 125,000 |
| 2010/11/19 | 990 | 991 | 972 | 982 | 175,000 |
| 2010/11/18 | 963 | 995 | 963 | 992 | 186,000 |
| 2010/11/17 | 957 | 971 | 957 | 970 | 72,000 |
| 2010/11/16 | 972 | 975 | 956 | 960 | 121,000 |
| 2010/11/15 | 988 | 988 | 973 | 975 | 77,000 |
| 2010/11/12 | 978 | 986 | 972 | 976 | 84,000 |
| 2010/11/11 | 976 | 983 | 972 | 976 | 112,000 |
| 2010/11/10 | 963 | 986 | 963 | 982 | 151,000 |
| 2010/11/09 | 972 | 972 | 963 | 966 | 83,000 |
| 2010/11/08 | 983 | 983 | 967 | 973 | 96,000 |
| 2010/11/05 | 973 | 989 | 963 | 972 | 143,000 |
| 2010/11/04 | 949 | 980 | 946 | 959 | 156,000 |
| 2010/11/02 | 938 | 951 | 933 | 948 | 170,000 |
| 2010/11/01 | 975 | 981 | 938 | 939 | 242,000 |
| 2010/10/29 | 956 | 996 | 948 | 987 | 209,000 |
| 2010/10/28 | 970 | 973 | 955 | 958 | 316,000 |
| 2010/10/27 | 977 | 984 | 965 | 971 | 176,000 |
| 2010/10/26 | 970 | 983 | 970 | 977 | 119,000 |
| 2010/10/25 | 974 | 979 | 971 | 973 | 194,000 |
| 2010/10/22 | 986 | 992 | 986 | 988 | 146,000 |
| 2010/10/21 | 990 | 1,000 | 987 | 991 | 169,000 |
| 2010/10/20 | 1,007 | 1,009 | 987 | 1,002 | 167,000 |
| 2010/10/19 | 995 | 1,015 | 995 | 1,007 | 146,000 |
| 2010/10/18 | 992 | 1,007 | 990 | 1,000 | 110,000 |
| 2010/10/15 | 1,003 | 1,003 | 989 | 991 | 111,000 |
| 2010/10/14 | 1,004 | 1,022 | 1,004 | 1,005 | 150,000 |
| 2010/10/13 | 1,002 | 1,009 | 998 | 1,003 | 151,000 |
| 2010/10/12 | 1,051 | 1,054 | 1,001 | 1,001 | 232,000 |
| 2010/10/08 | 1,083 | 1,086 | 1,050 | 1,050 | 188,000 |
| 2010/10/07 | 1,095 | 1,104 | 1,088 | 1,096 | 132,000 |
| 2010/10/06 | 1,100 | 1,100 | 1,089 | 1,095 | 110,000 |
| 2010/10/05 | 1,075 | 1,098 | 1,064 | 1,096 | 140,000 |
| 2010/10/04 | 1,093 | 1,093 | 1,077 | 1,078 | 82,000 |
| 2010/10/01 | 1,082 | 1,090 | 1,082 | 1,090 | 120,000 |
| 2010/09/30 | 1,099 | 1,105 | 1,075 | 1,081 | 122,000 |
| 2010/09/29 | 1,085 | 1,101 | 1,084 | 1,100 | 92,000 |
| 2010/09/28 | 1,075 | 1,085 | 1,069 | 1,085 | 78,000 |
| 2010/09/27 | 1,088 | 1,088 | 1,072 | 1,084 | 136,000 |
| 2010/09/24 | 1,067 | 1,079 | 1,065 | 1,068 | 79,000 |
| 2010/09/22 | 1,084 | 1,084 | 1,072 | 1,072 | 74,000 |
| 2010/09/21 | 1,095 | 1,097 | 1,079 | 1,084 | 104,000 |
| 2010/09/17 | 1,080 | 1,096 | 1,080 | 1,084 | 125,000 |
| 2010/09/16 | 1,083 | 1,083 | 1,066 | 1,070 | 70,000 |
| 2010/09/15 | 1,056 | 1,089 | 1,056 | 1,085 | 172,000 |
| 2010/09/14 | 1,067 | 1,071 | 1,059 | 1,062 | 141,000 |
| 2010/09/13 | 1,087 | 1,089 | 1,070 | 1,070 | 112,000 |
| 2010/09/10 | 1,084 | 1,090 | 1,075 | 1,086 | 205,000 |
| 2010/09/09 | 1,076 | 1,089 | 1,074 | 1,083 | 77,000 |
| 2010/09/08 | 1,073 | 1,077 | 1,059 | 1,076 | 122,000 |
| 2010/09/07 | 1,089 | 1,091 | 1,082 | 1,087 | 72,000 |
| 2010/09/06 | 1,093 | 1,099 | 1,088 | 1,098 | 68,000 |
| 2010/09/03 | 1,084 | 1,093 | 1,071 | 1,088 | 76,000 |
| 2010/09/02 | 1,082 | 1,087 | 1,071 | 1,086 | 117,000 |
| 2010/09/01 | 1,079 | 1,081 | 1,066 | 1,080 | 148,000 |
| 2010/08/31 | 1,091 | 1,095 | 1,071 | 1,083 | 160,000 |
| 2010/08/30 | 1,094 | 1,110 | 1,094 | 1,106 | 169,000 |
| 2010/08/27 | 1,073 | 1,094 | 1,073 | 1,094 | 133,000 |
| 2010/08/26 | 1,075 | 1,075 | 1,065 | 1,073 | 103,000 |
| 2010/08/25 | 1,053 | 1,065 | 1,051 | 1,064 | 108,000 |
| 2010/08/24 | 1,049 | 1,065 | 1,049 | 1,053 | 120,000 |
| 2010/08/23 | 1,060 | 1,064 | 1,058 | 1,060 | 67,000 |
| 2010/08/20 | 1,065 | 1,076 | 1,059 | 1,062 | 114,000 |
| 2010/08/19 | 1,061 | 1,074 | 1,060 | 1,069 | 155,000 |
| 2010/08/18 | 1,057 | 1,058 | 1,046 | 1,054 | 73,000 |
| 2010/08/17 | 1,050 | 1,054 | 1,044 | 1,053 | 55,000 |
| 2010/08/16 | 1,045 | 1,054 | 1,038 | 1,050 | 60,000 |
| 2010/08/13 | 1,034 | 1,045 | 1,030 | 1,045 | 99,000 |
| 2010/08/12 | 1,015 | 1,045 | 1,015 | 1,038 | 138,000 |
| 2010/08/11 | 1,040 | 1,040 | 1,020 | 1,024 | 135,000 |
| 2010/08/10 | 1,050 | 1,057 | 1,040 | 1,040 | 89,000 |
| 2010/08/09 | 1,033 | 1,052 | 1,033 | 1,050 | 98,000 |
| 2010/08/06 | 1,034 | 1,046 | 1,034 | 1,038 | 58,000 |
| 2010/08/05 | 1,028 | 1,042 | 1,028 | 1,034 | 100,000 |
| 2010/08/04 | 1,028 | 1,028 | 1,014 | 1,014 | 81,000 |
| 2010/08/03 | 1,025 | 1,044 | 1,024 | 1,037 | 114,000 |
| 2010/08/02 | 1,026 | 1,030 | 1,018 | 1,020 | 73,000 |
| 2010/07/30 | 1,043 | 1,044 | 1,021 | 1,026 | 183,000 |
| 2010/07/29 | 1,070 | 1,070 | 1,048 | 1,053 | 220,000 |
| 2010/07/28 | 1,067 | 1,084 | 1,060 | 1,082 | 88,000 |
| 2010/07/27 | 1,066 | 1,067 | 1,052 | 1,062 | 59,000 |
| 2010/07/26 | 1,089 | 1,091 | 1,067 | 1,072 | 117,000 |
| 2010/07/23 | 1,073 | 1,086 | 1,072 | 1,074 | 121,000 |
| 2010/07/22 | 1,065 | 1,076 | 1,062 | 1,072 | 114,000 |
| 2010/07/21 | 1,053 | 1,075 | 1,050 | 1,065 | 103,000 |
| 2010/07/20 | 1,040 | 1,064 | 1,037 | 1,050 | 152,000 |
| 2010/07/16 | 1,039 | 1,043 | 1,026 | 1,029 | 138,000 |
| 2010/07/15 | 1,035 | 1,039 | 1,032 | 1,037 | 67,000 |
| 2010/07/14 | 1,054 | 1,054 | 1,044 | 1,044 | 97,000 |
| 2010/07/13 | 1,065 | 1,065 | 1,034 | 1,034 | 183,000 |
| 2010/07/12 | 1,074 | 1,077 | 1,060 | 1,061 | 82,000 |
| 2010/07/09 | 1,077 | 1,077 | 1,063 | 1,074 | 118,000 |
| 2010/07/08 | 1,063 | 1,076 | 1,060 | 1,076 | 160,000 |
| 2010/07/07 | 1,061 | 1,064 | 1,056 | 1,058 | 144,000 |
| 2010/07/06 | 1,061 | 1,063 | 1,050 | 1,060 | 128,000 |
| 2010/07/05 | 1,043 | 1,078 | 1,043 | 1,062 | 121,000 |
| 2010/07/02 | 1,072 | 1,072 | 1,057 | 1,058 | 91,000 |
| 2010/07/01 | 1,065 | 1,068 | 1,060 | 1,064 | 82,000 |
| 2010/06/30 | 1,079 | 1,083 | 1,067 | 1,076 | 154,000 |
| 2010/06/29 | 1,089 | 1,089 | 1,077 | 1,078 | 63,000 |
| 2010/06/28 | 1,089 | 1,090 | 1,082 | 1,089 | 100,000 |
| 2010/06/25 | 1,081 | 1,085 | 1,077 | 1,080 | 65,000 |
| 2010/06/24 | 1,080 | 1,084 | 1,076 | 1,081 | 49,000 |
| 2010/06/23 | 1,075 | 1,091 | 1,075 | 1,078 | 54,000 |
| 2010/06/22 | 1,061 | 1,092 | 1,059 | 1,092 | 92,000 |
| 2010/06/21 | 1,077 | 1,090 | 1,075 | 1,088 | 83,000 |
| 2010/06/18 | 1,068 | 1,080 | 1,063 | 1,079 | 124,000 |
| 2010/06/17 | 1,057 | 1,067 | 1,057 | 1,062 | 59,000 |
| 2010/06/16 | 1,068 | 1,072 | 1,056 | 1,069 | 167,000 |
| 2010/06/15 | 1,036 | 1,047 | 985 | 1,038 | 104,000 |
| 2010/06/14 | 1,036 | 1,044 | 1,034 | 1,042 | 90,000 |
| 2010/06/11 | 1,018 | 1,021 | 1,010 | 1,021 | 156,000 |
| 2010/06/10 | 1,000 | 1,012 | 997 | 1,010 | 54,000 |
| 2010/06/09 | 994 | 1,000 | 994 | 1,000 | 35,000 |
| 2010/06/08 | 993 | 1,006 | 990 | 1,000 | 65,000 |
| 2010/06/07 | 1,020 | 1,020 | 1,001 | 1,004 | 57,000 |
| 2010/06/04 | 1,022 | 1,026 | 1,014 | 1,026 | 62,000 |
| 2010/06/03 | 1,005 | 1,025 | 1,004 | 1,022 | 56,000 |
| 2010/06/02 | 991 | 1,017 | 991 | 1,005 | 145,000 |
| 2010/06/01 | 984 | 1,000 | 980 | 992 | 58,000 |
| 2010/05/31 | 976 | 992 | 976 | 984 | 70,000 |
| 2010/05/28 | 987 | 994 | 969 | 976 | 146,000 |
| 2010/05/27 | 984 | 984 | 962 | 979 | 123,000 |
| 2010/05/26 | 1,006 | 1,006 | 973 | 974 | 227,000 |
| 2010/05/25 | 999 | 1,007 | 990 | 1,002 | 130,000 |
| 2010/05/24 | 1,005 | 1,006 | 995 | 1,000 | 80,000 |
| 2010/05/21 | 1,020 | 1,026 | 1,011 | 1,012 | 113,000 |
| 2010/05/20 | 1,043 | 1,043 | 1,022 | 1,040 | 124,000 |
| 2010/05/19 | 1,041 | 1,054 | 1,041 | 1,054 | 114,000 |
| 2010/05/18 | 1,053 | 1,060 | 1,041 | 1,057 | 84,000 |
| 2010/05/17 | 1,071 | 1,071 | 1,038 | 1,048 | 136,000 |
| 2010/05/14 | 1,075 | 1,085 | 1,071 | 1,074 | 187,000 |
| 2010/05/13 | 1,053 | 1,082 | 1,053 | 1,079 | 115,000 |
| 2010/05/12 | 1,052 | 1,053 | 1,044 | 1,053 | 75,000 |
| 2010/05/11 | 1,055 | 1,056 | 1,037 | 1,043 | 82,000 |
| 2010/05/10 | 1,054 | 1,056 | 1,045 | 1,053 | 123,000 |
| 2010/05/07 | 1,081 | 1,081 | 1,051 | 1,055 | 119,000 |
| 2010/05/06 | 1,072 | 1,088 | 1,062 | 1,083 | 153,000 |
| 2010/04/30 | 1,080 | 1,088 | 1,079 | 1,086 | 121,000 |
| 2010/04/28 | 1,076 | 1,077 | 1,051 | 1,058 | 96,000 |
| 2010/04/27 | 1,074 | 1,083 | 1,072 | 1,079 | 32,000 |
| 2010/04/26 | 1,078 | 1,087 | 1,072 | 1,083 | 90,000 |
| 2010/04/23 | 1,061 | 1,066 | 1,056 | 1,060 | 113,000 |
| 2010/04/22 | 1,080 | 1,080 | 1,060 | 1,066 | 128,000 |
| 2010/04/21 | 1,063 | 1,088 | 1,060 | 1,081 | 169,000 |
| 2010/04/20 | 1,067 | 1,068 | 1,049 | 1,054 | 139,000 |
| 2010/04/19 | 1,076 | 1,076 | 1,065 | 1,067 | 64,000 |
| 2010/04/16 | 1,090 | 1,090 | 1,069 | 1,078 | 76,000 |
| 2010/04/15 | 1,087 | 1,090 | 1,076 | 1,090 | 43,000 |
| 2010/04/14 | 1,081 | 1,089 | 1,077 | 1,081 | 75,000 |
| 2010/04/13 | 1,095 | 1,095 | 1,074 | 1,081 | 85,000 |
| 2010/04/12 | 1,097 | 1,105 | 1,095 | 1,100 | 64,000 |
| 2010/04/09 | 1,085 | 1,095 | 1,082 | 1,094 | 63,000 |
| 2010/04/08 | 1,060 | 1,090 | 1,060 | 1,084 | 61,000 |
| 2010/04/07 | 1,080 | 1,088 | 1,080 | 1,088 | 64,000 |
| 2010/04/06 | 1,073 | 1,080 | 1,071 | 1,079 | 79,000 |
| 2010/04/05 | 1,074 | 1,074 | 1,067 | 1,072 | 72,000 |
| 2010/04/02 | 1,097 | 1,097 | 1,064 | 1,074 | 121,000 |
| 2010/04/01 | 1,078 | 1,087 | 1,073 | 1,085 | 122,000 |
| 2010/03/31 | 1,089 | 1,095 | 1,084 | 1,091 | 96,000 |
| 2010/03/30 | 1,084 | 1,089 | 1,071 | 1,089 | 88,000 |
| 2010/03/29 | 1,082 | 1,093 | 1,078 | 1,086 | 52,000 |
| 2010/03/26 | 1,097 | 1,100 | 1,094 | 1,100 | 160,000 |
| 2010/03/25 | 1,090 | 1,093 | 1,085 | 1,086 | 78,000 |
| 2010/03/24 | 1,090 | 1,094 | 1,083 | 1,090 | 77,000 |
| 2010/03/23 | 1,088 | 1,088 | 1,080 | 1,082 | 81,000 |
| 2010/03/19 | 1,076 | 1,089 | 1,076 | 1,089 | 82,000 |
| 2010/03/18 | 1,079 | 1,085 | 1,076 | 1,076 | 57,000 |
| 2010/03/17 | 1,074 | 1,081 | 1,070 | 1,078 | 86,000 |
| 2010/03/16 | 1,075 | 1,076 | 1,062 | 1,073 | 43,000 |
| 2010/03/15 | 1,080 | 1,081 | 1,076 | 1,081 | 48,000 |
| 2010/03/12 | 1,080 | 1,080 | 1,071 | 1,079 | 162,000 |
| 2010/03/11 | 1,068 | 1,076 | 1,067 | 1,074 | 46,000 |
| 2010/03/10 | 1,067 | 1,077 | 1,067 | 1,068 | 41,000 |
| 2010/03/09 | 1,061 | 1,081 | 1,061 | 1,076 | 54,000 |
| 2010/03/08 | 1,066 | 1,080 | 1,066 | 1,070 | 62,000 |
| 2010/03/05 | 1,057 | 1,085 | 1,055 | 1,066 | 120,000 |
| 2010/03/04 | 1,041 | 1,058 | 1,040 | 1,043 | 145,000 |
| 2010/03/03 | 1,036 | 1,050 | 1,027 | 1,040 | 87,000 |
| 2010/03/02 | 1,034 | 1,036 | 1,030 | 1,036 | 78,000 |
| 2010/03/01 | 1,030 | 1,046 | 1,023 | 1,041 | 92,000 |
| 2010/02/26 | 1,022 | 1,040 | 1,022 | 1,035 | 134,000 |
| 2010/02/25 | 1,009 | 1,045 | 1,009 | 1,034 | 154,000 |
| 2010/02/24 | 1,014 | 1,016 | 1,006 | 1,008 | 83,000 |
| 2010/02/23 | 1,029 | 1,030 | 1,017 | 1,019 | 77,000 |
| 2010/02/22 | 1,000 | 1,051 | 999 | 1,024 | 206,000 |
| 2010/02/19 | 1,012 | 1,013 | 996 | 999 | 135,000 |
| 2010/02/18 | 1,002 | 1,009 | 1,002 | 1,006 | 50,000 |
| 2010/02/17 | 988 | 1,004 | 988 | 1,001 | 110,000 |
| 2010/02/16 | 993 | 997 | 985 | 988 | 67,000 |
| 2010/02/15 | 1,009 | 1,010 | 991 | 993 | 74,000 |
| 2010/02/12 | 993 | 1,008 | 993 | 1,008 | 86,000 |
| 2010/02/10 | 978 | 1,002 | 978 | 993 | 117,000 |
| 2010/02/09 | 980 | 988 | 979 | 984 | 62,000 |
| 2010/02/08 | 999 | 1,000 | 986 | 988 | 69,000 |
| 2010/02/05 | 1,000 | 1,005 | 998 | 999 | 45,000 |
| 2010/02/04 | 998 | 1,015 | 997 | 1,012 | 63,000 |
| 2010/02/03 | 1,007 | 1,017 | 1,002 | 1,004 | 122,000 |
| 2010/02/02 | 1,008 | 1,009 | 987 | 1,003 | 123,000 |
| 2010/02/01 | 1,000 | 1,000 | 971 | 995 | 124,000 |
| 2010/01/29 | 1,007 | 1,012 | 990 | 990 | 94,000 |
| 2010/01/28 | 998 | 1,003 | 991 | 1,001 | 69,000 |
| 2010/01/27 | 996 | 1,011 | 990 | 990 | 119,000 |
| 2010/01/26 | 1,016 | 1,016 | 996 | 996 | 70,000 |
| 2010/01/25 | 1,012 | 1,016 | 1,004 | 1,006 | 60,000 |
| 2010/01/22 | 1,033 | 1,033 | 1,012 | 1,019 | 96,000 |
| 2010/01/21 | 1,020 | 1,039 | 1,020 | 1,037 | 96,000 |
| 2010/01/20 | 1,042 | 1,042 | 1,025 | 1,030 | 110,000 |
| 2010/01/19 | 1,032 | 1,038 | 1,021 | 1,038 | 91,000 |
| 2010/01/18 | 1,043 | 1,044 | 984 | 1,029 | 105,000 |
| 2010/01/15 | 1,045 | 1,046 | 1,034 | 1,044 | 96,000 |
| 2010/01/14 | 1,031 | 1,045 | 1,023 | 1,045 | 71,000 |
| 2010/01/13 | 1,049 | 1,053 | 1,034 | 1,038 | 91,000 |
| 2010/01/12 | 1,038 | 1,047 | 1,035 | 1,046 | 77,000 |
| 2010/01/08 | 1,042 | 1,042 | 1,028 | 1,037 | 93,000 |
| 2010/01/07 | 1,050 | 1,050 | 1,037 | 1,042 | 73,000 |
| 2010/01/06 | 1,055 | 1,055 | 1,037 | 1,050 | 90,000 |
| 2010/01/05 | 1,053 | 1,054 | 1,033 | 1,033 | 58,000 |
| 2010/01/04 | 1,038 | 1,049 | 1,038 | 1,040 | 48,000 |