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 |
|---|---|---|---|---|---|
| 1990/12/28 | 979 | 990 | 979 | 990 | 61,000 |
| 1990/12/27 | 987 | 987 | 970 | 979 | 36,000 |
| 1990/12/26 | 952 | 970 | 952 | 968 | 29,000 |
| 1990/12/25 | 964 | 964 | 952 | 960 | 71,000 |
| 1990/12/21 | 990 | 990 | 972 | 974 | 40,000 |
| 1990/12/20 | 999 | 1,000 | 981 | 985 | 38,000 |
| 1990/12/19 | 1,020 | 1,020 | 1,000 | 1,000 | 41,000 |
| 1990/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1990/12/17 | 1,010 | 1,010 | 1,000 | 1,010 | 44,000 |
| 1990/12/14 | 1,030 | 1,030 | 1,010 | 1,010 | 142,000 |
| 1990/12/13 | 1,010 | 1,020 | 1,000 | 1,010 | 95,000 |
| 1990/12/12 | 1,010 | 1,030 | 1,010 | 1,010 | 60,000 |
| 1990/12/11 | 1,000 | 1,020 | 1,000 | 1,020 | 83,000 |
| 1990/12/10 | 1,040 | 1,040 | 1,020 | 1,020 | 69,000 |
| 1990/12/07 | 1,000 | 1,020 | 999 | 1,000 | 112,000 |
| 1990/12/06 | 980 | 980 | 976 | 980 | 78,000 |
| 1990/12/05 | 965 | 975 | 965 | 970 | 42,000 |
| 1990/12/04 | 1,010 | 1,010 | 960 | 960 | 33,000 |
| 1990/12/03 | 1,030 | 1,040 | 1,000 | 1,000 | 77,000 |
| 1990/11/30 | 999 | 1,000 | 970 | 990 | 39,000 |
| 1990/11/29 | 985 | 1,000 | 976 | 1,000 | 55,000 |
| 1990/11/28 | 1,010 | 1,050 | 1,000 | 1,000 | 49,000 |
| 1990/11/27 | 1,020 | 1,040 | 1,020 | 1,020 | 88,000 |
| 1990/11/26 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 |
| 1990/11/22 | 1,000 | 1,030 | 994 | 1,030 | 36,000 |
| 1990/11/21 | 1,010 | 1,020 | 981 | 981 | 96,000 |
| 1990/11/20 | 1,010 | 1,030 | 1,010 | 1,020 | 92,000 |
| 1990/11/19 | 1,030 | 1,040 | 1,030 | 1,040 | 58,000 |
| 1990/11/16 | 1,020 | 1,040 | 1,010 | 1,030 | 49,000 |
| 1990/11/15 | 1,010 | 1,040 | 1,010 | 1,030 | 153,000 |
| 1990/11/14 | 1,020 | 1,040 | 1,000 | 1,000 | 58,000 |
| 1990/11/13 | 1,050 | 1,050 | 1,020 | 1,020 | 77,000 |
| 1990/11/09 | 1,000 | 1,030 | 1,000 | 1,030 | 56,000 |
| 1990/11/08 | 980 | 1,030 | 980 | 1,030 | 101,000 |
| 1990/11/07 | 1,050 | 1,050 | 990 | 1,020 | 240,000 |
| 1990/11/06 | 1,040 | 1,110 | 1,020 | 1,030 | 261,000 |
| 1990/11/05 | 1,010 | 1,040 | 999 | 1,040 | 103,000 |
| 1990/11/02 | 1,000 | 1,000 | 980 | 1,000 | 36,000 |
| 1990/11/01 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 |
| 1990/10/31 | 1,060 | 1,070 | 1,040 | 1,040 | 98,000 |
| 1990/10/30 | 1,080 | 1,080 | 1,060 | 1,060 | 53,000 |
| 1990/10/29 | 1,060 | 1,080 | 1,060 | 1,070 | 58,000 |
| 1990/10/26 | 1,080 | 1,080 | 1,020 | 1,060 | 108,000 |
| 1990/10/25 | 1,090 | 1,100 | 1,080 | 1,080 | 46,000 |
| 1990/10/24 | 1,080 | 1,090 | 1,050 | 1,090 | 81,000 |
| 1990/10/23 | 1,060 | 1,110 | 1,060 | 1,090 | 199,000 |
| 1990/10/22 | 1,030 | 1,060 | 1,030 | 1,060 | 107,000 |
| 1990/10/19 | 1,020 | 1,040 | 1,020 | 1,040 | 173,000 |
| 1990/10/18 | 990 | 1,040 | 985 | 1,040 | 136,000 |
| 1990/10/17 | 980 | 990 | 980 | 990 | 78,000 |
| 1990/10/16 | 975 | 980 | 953 | 980 | 44,000 |
| 1990/10/15 | 952 | 975 | 952 | 975 | 44,000 |
| 1990/10/12 | 955 | 955 | 941 | 951 | 22,000 |
| 1990/10/11 | 970 | 970 | 950 | 955 | 36,000 |
| 1990/10/09 | 955 | 974 | 955 | 973 | 239,000 |
| 1990/10/08 | 960 | 960 | 950 | 960 | 58,000 |
| 1990/10/05 | 960 | 960 | 960 | 960 | 18,000 |
| 1990/10/04 | 930 | 930 | 920 | 925 | 48,000 |
| 1990/10/03 | 945 | 965 | 945 | 960 | 89,000 |
| 1990/10/02 | 879 | 945 | 879 | 935 | 82,000 |
| 1990/10/01 | 896 | 897 | 874 | 874 | 91,000 |
| 1990/09/28 | 941 | 950 | 926 | 926 | 87,000 |
| 1990/09/27 | 960 | 960 | 950 | 960 | 67,000 |
| 1990/09/26 | 990 | 1,000 | 960 | 960 | 93,000 |
| 1990/09/25 | 1,020 | 1,030 | 990 | 990 | 74,000 |
| 1990/09/21 | 1,050 | 1,060 | 999 | 1,050 | 146,000 |
| 1990/09/20 | 1,050 | 1,060 | 1,050 | 1,060 | 86,000 |
| 1990/09/19 | 1,030 | 1,060 | 1,000 | 1,050 | 63,000 |
| 1990/09/18 | 1,030 | 1,040 | 1,000 | 1,040 | 40,000 |
| 1990/09/17 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 |
| 1990/09/14 | 1,060 | 1,070 | 1,050 | 1,050 | 52,000 |
| 1990/09/13 | 1,060 | 1,060 | 1,050 | 1,060 | 52,000 |
| 1990/09/12 | 1,040 | 1,060 | 1,010 | 1,060 | 48,000 |
| 1990/09/11 | 1,060 | 1,060 | 1,030 | 1,040 | 45,000 |
| 1990/09/10 | 1,070 | 1,070 | 1,040 | 1,060 | 34,000 |
| 1990/09/07 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1990/09/06 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 |
| 1990/09/05 | 1,060 | 1,070 | 995 | 1,010 | 80,000 |
| 1990/09/04 | 1,060 | 1,070 | 1,060 | 1,070 | 18,000 |
| 1990/09/03 | 1,060 | 1,090 | 1,050 | 1,050 | 68,000 |
| 1990/08/31 | 1,080 | 1,090 | 1,060 | 1,070 | 101,000 |
| 1990/08/30 | 1,050 | 1,060 | 1,040 | 1,060 | 41,000 |
| 1990/08/29 | 1,060 | 1,060 | 1,020 | 1,020 | 63,000 |
| 1990/08/28 | 1,070 | 1,100 | 1,050 | 1,060 | 89,000 |
| 1990/08/27 | 1,020 | 1,030 | 1,000 | 1,030 | 52,000 |
| 1990/08/24 | 985 | 992 | 966 | 976 | 150,000 |
| 1990/08/23 | 960 | 960 | 950 | 951 | 176,000 |
| 1990/08/22 | 1,150 | 1,150 | 1,060 | 1,060 | 150,000 |
| 1990/08/21 | 1,250 | 1,250 | 1,160 | 1,160 | 29,000 |
| 1990/08/20 | 1,160 | 1,250 | 1,160 | 1,250 | 43,000 |
| 1990/08/17 | 1,240 | 1,240 | 1,200 | 1,210 | 45,000 |
| 1990/08/16 | 1,250 | 1,260 | 1,250 | 1,250 | 104,000 |
| 1990/08/15 | 1,210 | 1,250 | 1,210 | 1,250 | 39,000 |
| 1990/08/14 | 1,150 | 1,170 | 1,140 | 1,140 | 34,000 |
| 1990/08/13 | 1,170 | 1,170 | 1,150 | 1,150 | 104,000 |
| 1990/08/10 | 1,180 | 1,180 | 1,150 | 1,150 | 68,000 |
| 1990/08/09 | 1,190 | 1,200 | 1,170 | 1,190 | 53,000 |
| 1990/08/08 | 1,150 | 1,200 | 1,150 | 1,170 | 58,000 |
| 1990/08/07 | 1,120 | 1,170 | 1,110 | 1,150 | 162,000 |
| 1990/08/06 | 1,260 | 1,260 | 1,200 | 1,220 | 128,000 |
| 1990/08/03 | 1,290 | 1,290 | 1,270 | 1,270 | 68,000 |
| 1990/08/02 | 1,320 | 1,320 | 1,290 | 1,290 | 188,000 |
| 1990/08/01 | 1,320 | 1,360 | 1,320 | 1,320 | 120,000 |
| 1990/07/31 | 1,310 | 1,320 | 1,300 | 1,310 | 66,000 |
| 1990/07/30 | 1,350 | 1,350 | 1,300 | 1,300 | 92,000 |
| 1990/07/27 | 1,320 | 1,350 | 1,300 | 1,330 | 102,000 |
| 1990/07/26 | 1,370 | 1,370 | 1,330 | 1,330 | 36,000 |
| 1990/07/25 | 1,330 | 1,380 | 1,320 | 1,330 | 87,000 |
| 1990/07/24 | 1,320 | 1,350 | 1,320 | 1,330 | 101,000 |
| 1990/07/23 | 1,340 | 1,360 | 1,300 | 1,320 | 223,000 |
| 1990/07/20 | 1,380 | 1,400 | 1,360 | 1,380 | 273,000 |
| 1990/07/19 | 1,390 | 1,430 | 1,370 | 1,420 | 631,000 |
| 1990/07/18 | 1,500 | 1,500 | 1,400 | 1,400 | 272,000 |
| 1990/07/17 | 1,490 | 1,530 | 1,490 | 1,490 | 719,000 |
| 1990/07/16 | 1,390 | 1,500 | 1,390 | 1,490 | 920,000 |
| 1990/07/13 | 1,400 | 1,400 | 1,350 | 1,370 | 246,000 |
| 1990/07/12 | 1,270 | 1,410 | 1,270 | 1,400 | 655,000 |
| 1990/07/11 | 1,290 | 1,300 | 1,280 | 1,290 | 141,000 |
| 1990/07/10 | 1,300 | 1,300 | 1,280 | 1,280 | 111,000 |
| 1990/07/09 | 1,280 | 1,300 | 1,260 | 1,290 | 133,000 |
| 1990/07/06 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 |
| 1990/07/05 | 1,280 | 1,280 | 1,270 | 1,280 | 50,000 |
| 1990/07/04 | 1,280 | 1,290 | 1,270 | 1,270 | 71,000 |
| 1990/07/03 | 1,280 | 1,290 | 1,260 | 1,260 | 71,000 |
| 1990/07/02 | 1,260 | 1,260 | 1,260 | 1,260 | 31,000 |
| 1990/06/29 | 1,290 | 1,300 | 1,260 | 1,260 | 120,000 |
| 1990/06/28 | 1,280 | 1,290 | 1,260 | 1,290 | 77,000 |
| 1990/06/27 | 1,300 | 1,300 | 1,270 | 1,290 | 52,000 |
| 1990/06/26 | 1,260 | 1,300 | 1,260 | 1,300 | 195,000 |
| 1990/06/25 | 1,260 | 1,260 | 1,250 | 1,260 | 106,000 |
| 1990/06/22 | 1,290 | 1,290 | 1,270 | 1,270 | 130,000 |
| 1990/06/21 | 1,300 | 1,300 | 1,270 | 1,280 | 138,000 |
| 1990/06/20 | 1,270 | 1,280 | 1,270 | 1,270 | 142,000 |
| 1990/06/19 | 1,260 | 1,300 | 1,260 | 1,280 | 133,000 |
| 1990/06/18 | 1,270 | 1,270 | 1,260 | 1,260 | 26,000 |
| 1990/06/15 | 1,290 | 1,310 | 1,280 | 1,280 | 250,000 |
| 1990/06/14 | 1,290 | 1,290 | 1,270 | 1,280 | 66,000 |
| 1990/06/13 | 1,310 | 1,320 | 1,270 | 1,270 | 244,000 |
| 1990/06/12 | 1,270 | 1,300 | 1,270 | 1,300 | 138,000 |
| 1990/06/11 | 1,320 | 1,330 | 1,250 | 1,250 | 191,000 |
| 1990/06/08 | 1,340 | 1,340 | 1,310 | 1,320 | 189,000 |
| 1990/06/07 | 1,320 | 1,350 | 1,310 | 1,350 | 392,000 |
| 1990/06/06 | 1,250 | 1,300 | 1,240 | 1,290 | 308,000 |
| 1990/06/05 | 1,260 | 1,270 | 1,250 | 1,250 | 158,000 |
| 1990/06/04 | 1,290 | 1,310 | 1,260 | 1,260 | 124,000 |
| 1990/06/01 | 1,320 | 1,320 | 1,280 | 1,280 | 32,000 |
| 1990/05/31 | 1,300 | 1,320 | 1,300 | 1,320 | 45,000 |
| 1990/05/30 | 1,300 | 1,320 | 1,300 | 1,300 | 43,000 |
| 1990/05/29 | 1,280 | 1,330 | 1,280 | 1,300 | 129,000 |
| 1990/05/28 | 1,260 | 1,290 | 1,260 | 1,280 | 116,000 |
| 1990/05/25 | 1,280 | 1,280 | 1,260 | 1,260 | 171,000 |
| 1990/05/24 | 1,320 | 1,320 | 1,270 | 1,290 | 189,000 |
| 1990/05/23 | 1,320 | 1,320 | 1,310 | 1,320 | 85,000 |
| 1990/05/22 | 1,310 | 1,320 | 1,300 | 1,300 | 136,000 |
| 1990/05/21 | 1,310 | 1,320 | 1,300 | 1,300 | 33,000 |
| 1990/05/18 | 1,310 | 1,320 | 1,300 | 1,300 | 44,000 |
| 1990/05/17 | 1,300 | 1,310 | 1,270 | 1,290 | 36,000 |
| 1990/05/16 | 1,310 | 1,330 | 1,300 | 1,300 | 57,000 |
| 1990/05/15 | 1,350 | 1,360 | 1,310 | 1,330 | 107,000 |
| 1990/05/14 | 1,260 | 1,340 | 1,260 | 1,340 | 182,000 |
| 1990/05/11 | 1,280 | 1,290 | 1,260 | 1,290 | 82,000 |
| 1990/05/10 | 1,260 | 1,310 | 1,260 | 1,310 | 180,000 |
| 1990/05/09 | 1,260 | 1,280 | 1,260 | 1,260 | 124,000 |
| 1990/05/08 | 1,280 | 1,290 | 1,260 | 1,260 | 132,000 |
| 1990/05/07 | 1,280 | 1,290 | 1,280 | 1,280 | 56,000 |
| 1990/05/02 | 1,260 | 1,280 | 1,260 | 1,280 | 132,000 |
| 1990/05/01 | 1,260 | 1,280 | 1,250 | 1,280 | 84,000 |
| 1990/04/27 | 1,270 | 1,270 | 1,210 | 1,240 | 95,000 |
| 1990/04/26 | 1,180 | 1,270 | 1,180 | 1,250 | 148,000 |
| 1990/04/25 | 1,170 | 1,220 | 1,170 | 1,200 | 88,000 |
| 1990/04/24 | 1,180 | 1,220 | 1,150 | 1,220 | 163,000 |
| 1990/04/23 | 1,150 | 1,160 | 1,150 | 1,150 | 88,000 |
| 1990/04/20 | 1,140 | 1,160 | 1,140 | 1,160 | 121,000 |
| 1990/04/19 | 1,120 | 1,150 | 1,120 | 1,150 | 106,000 |
| 1990/04/18 | 1,110 | 1,130 | 1,110 | 1,120 | 70,000 |
| 1990/04/17 | 1,110 | 1,150 | 1,110 | 1,130 | 150,000 |
| 1990/04/16 | 1,150 | 1,150 | 1,110 | 1,130 | 31,000 |
| 1990/04/13 | 1,180 | 1,190 | 1,160 | 1,170 | 95,000 |
| 1990/04/12 | 1,160 | 1,190 | 1,160 | 1,180 | 84,000 |
| 1990/04/11 | 1,170 | 1,190 | 1,170 | 1,180 | 73,000 |
| 1990/04/10 | 1,180 | 1,180 | 1,150 | 1,170 | 75,000 |
| 1990/04/09 | 1,210 | 1,210 | 1,160 | 1,180 | 116,000 |
| 1990/04/06 | 1,080 | 1,080 | 1,080 | 1,080 | 99,000 |
| 1990/04/05 | 1,000 | 1,010 | 956 | 956 | 208,000 |
| 1990/04/04 | 1,060 | 1,110 | 1,000 | 1,000 | 288,000 |
| 1990/04/03 | 1,090 | 1,110 | 1,040 | 1,070 | 141,000 |
| 1990/04/02 | 1,060 | 1,110 | 1,060 | 1,110 | 111,000 |
| 1990/03/30 | 1,220 | 1,220 | 1,190 | 1,210 | 159,000 |
| 1990/03/29 | 1,270 | 1,280 | 1,260 | 1,260 | 67,000 |
| 1990/03/28 | 1,240 | 1,290 | 1,240 | 1,290 | 104,000 |
| 1990/03/27 | 1,310 | 1,390 | 1,300 | 1,390 | 132,000 |
| 1990/03/26 | 1,240 | 1,300 | 1,230 | 1,270 | 229,000 |
| 1990/03/23 | 1,280 | 1,280 | 1,210 | 1,280 | 105,000 |
| 1990/03/22 | 1,210 | 1,280 | 1,210 | 1,240 | 74,000 |
| 1990/03/20 | 1,300 | 1,300 | 1,270 | 1,300 | 171,000 |
| 1990/03/19 | 1,300 | 1,330 | 1,300 | 1,300 | 99,000 |
| 1990/03/16 | 1,380 | 1,390 | 1,330 | 1,340 | 51,000 |
| 1990/03/15 | 1,370 | 1,390 | 1,370 | 1,370 | 166,000 |
| 1990/03/14 | 1,460 | 1,460 | 1,410 | 1,410 | 133,000 |
| 1990/03/13 | 1,470 | 1,470 | 1,470 | 1,470 | 138,000 |
| 1990/03/12 | 1,460 | 1,480 | 1,450 | 1,470 | 62,000 |
| 1990/03/09 | 1,450 | 1,520 | 1,450 | 1,460 | 110,000 |
| 1990/03/08 | 1,460 | 1,470 | 1,440 | 1,450 | 108,000 |
| 1990/03/07 | 1,430 | 1,440 | 1,430 | 1,430 | 69,000 |
| 1990/03/06 | 1,450 | 1,470 | 1,450 | 1,450 | 32,000 |
| 1990/03/05 | 1,510 | 1,510 | 1,450 | 1,450 | 92,000 |
| 1990/03/02 | 1,480 | 1,500 | 1,480 | 1,480 | 110,000 |
| 1990/03/01 | 1,480 | 1,480 | 1,450 | 1,480 | 131,000 |
| 1990/02/28 | 1,400 | 1,470 | 1,400 | 1,440 | 82,000 |
| 1990/02/27 | 1,430 | 1,430 | 1,390 | 1,390 | 91,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,330 | 1,350 | 59,000 |
| 1990/02/23 | 1,460 | 1,460 | 1,450 | 1,450 | 91,000 |
| 1990/02/22 | 1,550 | 1,550 | 1,460 | 1,460 | 136,000 |
| 1990/02/21 | 1,540 | 1,540 | 1,460 | 1,500 | 113,000 |
| 1990/02/20 | 1,560 | 1,580 | 1,550 | 1,550 | 70,000 |
| 1990/02/19 | 1,560 | 1,560 | 1,560 | 1,560 | 102,000 |
| 1990/02/16 | 1,580 | 1,590 | 1,560 | 1,560 | 92,000 |
| 1990/02/15 | 1,600 | 1,600 | 1,560 | 1,580 | 83,000 |
| 1990/02/14 | 1,610 | 1,620 | 1,600 | 1,600 | 74,000 |
| 1990/02/13 | 1,600 | 1,640 | 1,600 | 1,610 | 86,000 |
| 1990/02/09 | 1,620 | 1,630 | 1,600 | 1,620 | 117,000 |
| 1990/02/08 | 1,630 | 1,630 | 1,600 | 1,620 | 145,000 |
| 1990/02/07 | 1,610 | 1,640 | 1,610 | 1,610 | 202,000 |
| 1990/02/06 | 1,570 | 1,610 | 1,570 | 1,610 | 110,000 |
| 1990/02/05 | 1,570 | 1,600 | 1,570 | 1,580 | 114,000 |
| 1990/02/02 | 1,600 | 1,620 | 1,560 | 1,560 | 133,000 |
| 1990/02/01 | 1,640 | 1,640 | 1,610 | 1,620 | 172,000 |
| 1990/01/31 | 1,600 | 1,650 | 1,600 | 1,650 | 321,000 |
| 1990/01/30 | 1,570 | 1,600 | 1,560 | 1,600 | 47,000 |
| 1990/01/29 | 1,560 | 1,580 | 1,560 | 1,580 | 58,000 |
| 1990/01/26 | 1,590 | 1,590 | 1,560 | 1,560 | 67,000 |
| 1990/01/25 | 1,600 | 1,600 | 1,560 | 1,560 | 94,000 |
| 1990/01/24 | 1,600 | 1,600 | 1,550 | 1,570 | 97,000 |
| 1990/01/23 | 1,590 | 1,590 | 1,560 | 1,560 | 262,000 |
| 1990/01/22 | 1,630 | 1,630 | 1,560 | 1,560 | 68,000 |
| 1990/01/19 | 1,580 | 1,610 | 1,550 | 1,600 | 247,000 |
| 1990/01/18 | 1,530 | 1,570 | 1,530 | 1,550 | 99,000 |
| 1990/01/17 | 1,550 | 1,550 | 1,520 | 1,530 | 95,000 |
| 1990/01/16 | 1,530 | 1,550 | 1,520 | 1,520 | 74,000 |
| 1990/01/12 | 1,600 | 1,600 | 1,540 | 1,550 | 208,000 |
| 1990/01/11 | 1,600 | 1,600 | 1,560 | 1,590 | 145,000 |
| 1990/01/10 | 1,600 | 1,620 | 1,550 | 1,600 | 234,000 |
| 1990/01/09 | 1,580 | 1,600 | 1,550 | 1,570 | 118,000 |
| 1990/01/08 | 1,600 | 1,600 | 1,540 | 1,550 | 235,000 |
| 1990/01/05 | 1,640 | 1,640 | 1,600 | 1,600 | 219,000 |
| 1990/01/04 | 1,620 | 1,630 | 1,610 | 1,620 | 70,000 |