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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,430 | 1,450 | 1,430 | 1,440 | 149,000 |
| 1991/12/27 | 1,400 | 1,410 | 1,400 | 1,410 | 104,000 |
| 1991/12/26 | 1,400 | 1,400 | 1,390 | 1,390 | 52,000 |
| 1991/12/25 | 1,380 | 1,400 | 1,380 | 1,400 | 53,000 |
| 1991/12/24 | 1,420 | 1,420 | 1,380 | 1,380 | 125,000 |
| 1991/12/20 | 1,400 | 1,400 | 1,380 | 1,380 | 73,000 |
| 1991/12/19 | 1,420 | 1,420 | 1,390 | 1,410 | 101,000 |
| 1991/12/18 | 1,420 | 1,420 | 1,400 | 1,420 | 109,000 |
| 1991/12/17 | 1,450 | 1,450 | 1,420 | 1,430 | 198,000 |
| 1991/12/16 | 1,450 | 1,460 | 1,430 | 1,460 | 459,000 |
| 1991/12/13 | 1,400 | 1,440 | 1,400 | 1,430 | 581,000 |
| 1991/12/12 | 1,380 | 1,400 | 1,380 | 1,400 | 98,000 |
| 1991/12/11 | 1,340 | 1,360 | 1,330 | 1,360 | 122,000 |
| 1991/12/10 | 1,390 | 1,400 | 1,350 | 1,370 | 177,000 |
| 1991/12/09 | 1,400 | 1,410 | 1,390 | 1,400 | 269,000 |
| 1991/12/06 | 1,380 | 1,400 | 1,380 | 1,400 | 307,000 |
| 1991/12/05 | 1,340 | 1,370 | 1,340 | 1,370 | 180,000 |
| 1991/12/04 | 1,330 | 1,360 | 1,330 | 1,360 | 229,000 |
| 1991/12/03 | 1,310 | 1,350 | 1,310 | 1,350 | 117,000 |
| 1991/12/02 | 1,330 | 1,330 | 1,310 | 1,310 | 130,000 |
| 1991/11/29 | 1,340 | 1,350 | 1,330 | 1,350 | 412,000 |
| 1991/11/28 | 1,370 | 1,370 | 1,350 | 1,350 | 294,000 |
| 1991/11/27 | 1,380 | 1,390 | 1,370 | 1,370 | 139,000 |
| 1991/11/26 | 1,360 | 1,390 | 1,360 | 1,370 | 163,000 |
| 1991/11/25 | 1,370 | 1,380 | 1,360 | 1,370 | 156,000 |
| 1991/11/22 | 1,390 | 1,400 | 1,380 | 1,390 | 252,000 |
| 1991/11/21 | 1,400 | 1,420 | 1,380 | 1,400 | 613,000 |
| 1991/11/20 | 1,360 | 1,390 | 1,360 | 1,390 | 305,000 |
| 1991/11/19 | 1,360 | 1,380 | 1,350 | 1,380 | 331,000 |
| 1991/11/18 | 1,340 | 1,360 | 1,330 | 1,340 | 221,000 |
| 1991/11/15 | 1,370 | 1,380 | 1,360 | 1,360 | 178,000 |
| 1991/11/14 | 1,380 | 1,400 | 1,360 | 1,400 | 176,000 |
| 1991/11/13 | 1,390 | 1,400 | 1,370 | 1,400 | 310,000 |
| 1991/11/12 | 1,360 | 1,380 | 1,360 | 1,380 | 128,000 |
| 1991/11/11 | 1,340 | 1,370 | 1,340 | 1,360 | 74,000 |
| 1991/11/08 | 1,340 | 1,350 | 1,340 | 1,350 | 95,000 |
| 1991/11/07 | 1,330 | 1,350 | 1,330 | 1,350 | 100,000 |
| 1991/11/06 | 1,360 | 1,360 | 1,330 | 1,330 | 160,000 |
| 1991/11/05 | 1,380 | 1,380 | 1,360 | 1,370 | 187,000 |
| 1991/11/01 | 1,390 | 1,400 | 1,380 | 1,390 | 140,000 |
| 1991/10/31 | 1,400 | 1,410 | 1,390 | 1,400 | 152,000 |
| 1991/10/30 | 1,370 | 1,410 | 1,370 | 1,410 | 627,000 |
| 1991/10/29 | 1,370 | 1,390 | 1,350 | 1,390 | 1,085,000 |
| 1991/10/28 | 1,430 | 1,450 | 1,420 | 1,430 | 92,000 |
| 1991/10/25 | 1,420 | 1,450 | 1,410 | 1,450 | 447,000 |
| 1991/10/24 | 1,410 | 1,450 | 1,410 | 1,450 | 1,456,000 |
| 1991/10/23 | 1,410 | 1,420 | 1,390 | 1,420 | 696,000 |
| 1991/10/22 | 1,400 | 1,430 | 1,390 | 1,410 | 2,250,000 |
| 1991/10/21 | 1,340 | 1,350 | 1,330 | 1,340 | 564,000 |
| 1991/10/18 | 1,320 | 1,340 | 1,320 | 1,320 | 247,000 |
| 1991/10/17 | 1,360 | 1,360 | 1,330 | 1,340 | 756,000 |
| 1991/10/16 | 1,310 | 1,370 | 1,310 | 1,370 | 1,915,000 |
| 1991/10/15 | 1,270 | 1,290 | 1,260 | 1,290 | 169,000 |
| 1991/10/14 | 1,260 | 1,280 | 1,250 | 1,260 | 210,000 |
| 1991/10/11 | 1,250 | 1,260 | 1,250 | 1,260 | 98,000 |
| 1991/10/09 | 1,290 | 1,290 | 1,270 | 1,270 | 122,000 |
| 1991/10/08 | 1,260 | 1,300 | 1,260 | 1,290 | 337,000 |
| 1991/10/07 | 1,290 | 1,300 | 1,260 | 1,280 | 117,000 |
| 1991/10/04 | 1,300 | 1,320 | 1,270 | 1,300 | 167,000 |
| 1991/10/03 | 1,340 | 1,340 | 1,300 | 1,330 | 698,000 |
| 1991/10/02 | 1,280 | 1,350 | 1,270 | 1,350 | 1,909,000 |
| 1991/10/01 | 1,220 | 1,280 | 1,220 | 1,280 | 681,000 |
| 1991/09/30 | 1,240 | 1,260 | 1,230 | 1,240 | 602,000 |
| 1991/09/27 | 1,190 | 1,250 | 1,190 | 1,240 | 1,171,000 |
| 1991/09/26 | 1,170 | 1,180 | 1,160 | 1,170 | 321,000 |
| 1991/09/25 | 1,150 | 1,170 | 1,150 | 1,170 | 294,000 |
| 1991/09/24 | 1,120 | 1,170 | 1,120 | 1,140 | 108,000 |
| 1991/09/20 | 1,180 | 1,180 | 1,130 | 1,140 | 164,000 |
| 1991/09/19 | 1,160 | 1,190 | 1,140 | 1,190 | 721,000 |
| 1991/09/18 | 1,160 | 1,160 | 1,140 | 1,150 | 190,000 |
| 1991/09/17 | 1,190 | 1,190 | 1,150 | 1,160 | 208,000 |
| 1991/09/13 | 1,190 | 1,200 | 1,170 | 1,180 | 703,000 |
| 1991/09/12 | 1,160 | 1,200 | 1,150 | 1,170 | 822,000 |
| 1991/09/11 | 1,090 | 1,180 | 1,090 | 1,180 | 699,000 |
| 1991/09/10 | 1,080 | 1,090 | 1,070 | 1,090 | 101,000 |
| 1991/09/09 | 1,070 | 1,100 | 1,060 | 1,080 | 259,000 |
| 1991/09/06 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 |
| 1991/09/05 | 1,060 | 1,080 | 1,060 | 1,080 | 133,000 |
| 1991/09/04 | 1,090 | 1,090 | 1,050 | 1,080 | 53,000 |
| 1991/09/03 | 1,060 | 1,090 | 1,060 | 1,090 | 48,000 |
| 1991/09/02 | 1,080 | 1,090 | 1,070 | 1,080 | 54,000 |
| 1991/08/30 | 1,040 | 1,080 | 1,040 | 1,080 | 62,000 |
| 1991/08/29 | 1,020 | 1,050 | 1,020 | 1,050 | 30,000 |
| 1991/08/28 | 1,050 | 1,050 | 1,010 | 1,010 | 69,000 |
| 1991/08/27 | 1,030 | 1,050 | 1,020 | 1,050 | 68,000 |
| 1991/08/26 | 1,070 | 1,070 | 1,010 | 1,050 | 32,000 |
| 1991/08/23 | 1,090 | 1,090 | 1,060 | 1,080 | 67,000 |
| 1991/08/22 | 1,050 | 1,090 | 1,050 | 1,090 | 163,000 |
| 1991/08/21 | 1,000 | 1,050 | 1,000 | 1,050 | 110,000 |
| 1991/08/20 | 990 | 1,000 | 990 | 991 | 81,000 |
| 1991/08/19 | 1,050 | 1,050 | 990 | 1,000 | 108,000 |
| 1991/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 41,000 |
| 1991/08/15 | 1,070 | 1,070 | 1,050 | 1,050 | 82,000 |
| 1991/08/14 | 1,040 | 1,070 | 1,030 | 1,070 | 88,000 |
| 1991/08/13 | 1,030 | 1,050 | 1,030 | 1,050 | 62,000 |
| 1991/08/12 | 1,110 | 1,110 | 1,040 | 1,050 | 110,000 |
| 1991/08/09 | 1,100 | 1,110 | 1,090 | 1,100 | 29,000 |
| 1991/08/08 | 1,100 | 1,110 | 1,100 | 1,100 | 52,000 |
| 1991/08/07 | 1,080 | 1,110 | 1,080 | 1,110 | 44,000 |
| 1991/08/06 | 1,120 | 1,120 | 1,080 | 1,090 | 117,000 |
| 1991/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1991/08/02 | 1,120 | 1,130 | 1,120 | 1,120 | 87,000 |
| 1991/08/01 | 1,140 | 1,140 | 1,120 | 1,130 | 78,000 |
| 1991/07/31 | 1,150 | 1,150 | 1,120 | 1,120 | 94,000 |
| 1991/07/30 | 1,120 | 1,140 | 1,120 | 1,130 | 82,000 |
| 1991/07/29 | 1,110 | 1,130 | 1,110 | 1,110 | 65,000 |
| 1991/07/26 | 1,080 | 1,120 | 1,080 | 1,120 | 68,000 |
| 1991/07/25 | 1,120 | 1,130 | 1,080 | 1,080 | 255,000 |
| 1991/07/24 | 1,070 | 1,120 | 1,070 | 1,120 | 180,000 |
| 1991/07/23 | 1,040 | 1,070 | 1,030 | 1,070 | 89,000 |
| 1991/07/22 | 1,060 | 1,060 | 1,030 | 1,040 | 27,000 |
| 1991/07/19 | 1,060 | 1,080 | 1,060 | 1,070 | 62,000 |
| 1991/07/18 | 1,080 | 1,080 | 1,050 | 1,070 | 41,000 |
| 1991/07/17 | 1,080 | 1,080 | 1,050 | 1,080 | 88,000 |
| 1991/07/16 | 1,090 | 1,090 | 1,060 | 1,060 | 57,000 |
| 1991/07/15 | 1,050 | 1,070 | 1,050 | 1,070 | 96,000 |
| 1991/07/12 | 1,030 | 1,040 | 1,000 | 1,030 | 119,000 |
| 1991/07/11 | 1,030 | 1,040 | 1,010 | 1,030 | 77,000 |
| 1991/07/10 | 995 | 1,030 | 990 | 1,020 | 77,000 |
| 1991/07/09 | 955 | 990 | 933 | 985 | 245,000 |
| 1991/07/08 | 992 | 995 | 965 | 984 | 223,000 |
| 1991/07/05 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 |
| 1991/07/04 | 1,100 | 1,100 | 1,060 | 1,090 | 121,000 |
| 1991/07/03 | 1,120 | 1,130 | 1,110 | 1,120 | 83,000 |
| 1991/07/02 | 1,150 | 1,150 | 1,120 | 1,150 | 77,000 |
| 1991/07/01 | 1,160 | 1,170 | 1,140 | 1,150 | 103,000 |
| 1991/06/28 | 1,120 | 1,160 | 1,110 | 1,130 | 65,000 |
| 1991/06/27 | 1,120 | 1,130 | 1,110 | 1,110 | 37,000 |
| 1991/06/26 | 1,120 | 1,150 | 1,110 | 1,130 | 67,000 |
| 1991/06/25 | 1,100 | 1,110 | 1,080 | 1,100 | 122,000 |
| 1991/06/24 | 1,130 | 1,130 | 1,110 | 1,110 | 89,000 |
| 1991/06/21 | 1,130 | 1,130 | 1,120 | 1,130 | 52,000 |
| 1991/06/20 | 1,100 | 1,150 | 1,100 | 1,150 | 150,000 |
| 1991/06/19 | 1,150 | 1,170 | 1,100 | 1,120 | 139,000 |
| 1991/06/18 | 1,190 | 1,190 | 1,150 | 1,170 | 170,000 |
| 1991/06/17 | 1,170 | 1,190 | 1,150 | 1,170 | 218,000 |
| 1991/06/14 | 1,130 | 1,170 | 1,120 | 1,150 | 192,000 |
| 1991/06/13 | 1,120 | 1,130 | 1,100 | 1,130 | 227,000 |
| 1991/06/12 | 1,140 | 1,150 | 1,110 | 1,120 | 78,000 |
| 1991/06/11 | 1,110 | 1,130 | 1,110 | 1,120 | 27,000 |
| 1991/06/10 | 1,110 | 1,130 | 1,100 | 1,130 | 49,000 |
| 1991/06/07 | 1,130 | 1,130 | 1,110 | 1,130 | 93,000 |
| 1991/06/06 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1991/06/05 | 1,180 | 1,180 | 1,140 | 1,140 | 71,000 |
| 1991/06/04 | 1,170 | 1,190 | 1,150 | 1,160 | 51,000 |
| 1991/06/03 | 1,150 | 1,180 | 1,150 | 1,180 | 63,000 |
| 1991/05/31 | 1,150 | 1,150 | 1,140 | 1,150 | 89,000 |
| 1991/05/30 | 1,130 | 1,160 | 1,130 | 1,150 | 101,000 |
| 1991/05/29 | 1,100 | 1,130 | 1,100 | 1,130 | 176,000 |
| 1991/05/28 | 1,120 | 1,130 | 1,100 | 1,100 | 271,000 |
| 1991/05/27 | 1,160 | 1,160 | 1,130 | 1,130 | 154,000 |
| 1991/05/24 | 1,160 | 1,200 | 1,150 | 1,150 | 87,000 |
| 1991/05/23 | 1,180 | 1,190 | 1,150 | 1,160 | 47,000 |
| 1991/05/22 | 1,190 | 1,190 | 1,150 | 1,190 | 156,000 |
| 1991/05/21 | 1,190 | 1,190 | 1,170 | 1,190 | 45,000 |
| 1991/05/20 | 1,190 | 1,200 | 1,150 | 1,190 | 70,000 |
| 1991/05/17 | 1,210 | 1,220 | 1,190 | 1,210 | 35,000 |
| 1991/05/16 | 1,210 | 1,220 | 1,190 | 1,220 | 40,000 |
| 1991/05/15 | 1,210 | 1,230 | 1,190 | 1,210 | 100,000 |
| 1991/05/14 | 1,220 | 1,240 | 1,210 | 1,240 | 120,000 |
| 1991/05/13 | 1,210 | 1,240 | 1,210 | 1,230 | 17,000 |
| 1991/05/10 | 1,200 | 1,230 | 1,200 | 1,230 | 168,000 |
| 1991/05/09 | 1,200 | 1,210 | 1,200 | 1,210 | 59,000 |
| 1991/05/08 | 1,210 | 1,220 | 1,210 | 1,210 | 84,000 |
| 1991/05/07 | 1,280 | 1,300 | 1,230 | 1,230 | 62,000 |
| 1991/05/02 | 1,230 | 1,280 | 1,230 | 1,270 | 65,000 |
| 1991/05/01 | 1,250 | 1,250 | 1,220 | 1,230 | 85,000 |
| 1991/04/30 | 1,250 | 1,250 | 1,200 | 1,240 | 69,000 |
| 1991/04/26 | 1,220 | 1,240 | 1,220 | 1,240 | 84,000 |
| 1991/04/25 | 1,190 | 1,240 | 1,180 | 1,220 | 338,000 |
| 1991/04/24 | 1,230 | 1,260 | 1,200 | 1,200 | 94,000 |
| 1991/04/23 | 1,250 | 1,260 | 1,240 | 1,240 | 103,000 |
| 1991/04/22 | 1,240 | 1,280 | 1,240 | 1,270 | 184,000 |
| 1991/04/19 | 1,240 | 1,270 | 1,240 | 1,260 | 129,000 |
| 1991/04/18 | 1,280 | 1,290 | 1,260 | 1,260 | 181,000 |
| 1991/04/17 | 1,290 | 1,310 | 1,270 | 1,290 | 210,000 |
| 1991/04/16 | 1,340 | 1,350 | 1,260 | 1,290 | 717,000 |
| 1991/04/15 | 1,290 | 1,350 | 1,270 | 1,340 | 1,335,000 |
| 1991/04/12 | 1,260 | 1,300 | 1,260 | 1,300 | 149,000 |
| 1991/04/11 | 1,280 | 1,280 | 1,270 | 1,280 | 100,000 |
| 1991/04/10 | 1,300 | 1,310 | 1,280 | 1,290 | 43,000 |
| 1991/04/09 | 1,300 | 1,330 | 1,280 | 1,320 | 300,000 |
| 1991/04/08 | 1,310 | 1,330 | 1,300 | 1,320 | 218,000 |
| 1991/04/05 | 1,290 | 1,300 | 1,280 | 1,300 | 432,000 |
| 1991/04/04 | 1,280 | 1,300 | 1,280 | 1,290 | 217,000 |
| 1991/04/03 | 1,290 | 1,310 | 1,280 | 1,290 | 249,000 |
| 1991/04/02 | 1,260 | 1,310 | 1,260 | 1,280 | 211,000 |
| 1991/04/01 | 1,300 | 1,320 | 1,280 | 1,280 | 292,000 |
| 1991/03/29 | 1,320 | 1,360 | 1,310 | 1,310 | 799,000 |
| 1991/03/28 | 1,280 | 1,330 | 1,280 | 1,320 | 537,000 |
| 1991/03/27 | 1,310 | 1,320 | 1,280 | 1,300 | 209,000 |
| 1991/03/26 | 1,300 | 1,320 | 1,280 | 1,310 | 344,000 |
| 1991/03/25 | 1,300 | 1,310 | 1,280 | 1,300 | 231,000 |
| 1991/03/22 | 1,330 | 1,350 | 1,310 | 1,320 | 874,000 |
| 1991/03/20 | 1,330 | 1,340 | 1,290 | 1,310 | 643,000 |
| 1991/03/19 | 1,280 | 1,360 | 1,280 | 1,350 | 2,611,999 |
| 1991/03/18 | 1,270 | 1,280 | 1,260 | 1,280 | 428,000 |
| 1991/03/15 | 1,220 | 1,280 | 1,190 | 1,260 | 792,000 |
| 1991/03/14 | 1,250 | 1,290 | 1,220 | 1,240 | 595,000 |
| 1991/03/13 | 1,270 | 1,280 | 1,230 | 1,260 | 520,000 |
| 1991/03/12 | 1,220 | 1,300 | 1,180 | 1,250 | 2,129,000 |
| 1991/03/11 | 1,130 | 1,240 | 1,130 | 1,240 | 1,145,000 |
| 1991/03/08 | 1,070 | 1,120 | 1,050 | 1,110 | 435,000 |
| 1991/03/07 | 1,090 | 1,090 | 1,070 | 1,080 | 102,000 |
| 1991/03/06 | 1,090 | 1,110 | 1,080 | 1,090 | 137,000 |
| 1991/03/05 | 1,020 | 1,070 | 1,020 | 1,070 | 50,000 |
| 1991/03/04 | 1,030 | 1,040 | 1,020 | 1,020 | 33,000 |
| 1991/03/01 | 1,060 | 1,060 | 1,050 | 1,050 | 67,000 |
| 1991/02/28 | 1,060 | 1,090 | 1,060 | 1,080 | 162,000 |
| 1991/02/27 | 1,060 | 1,080 | 1,060 | 1,070 | 58,000 |
| 1991/02/26 | 1,070 | 1,090 | 1,050 | 1,080 | 263,000 |
| 1991/02/25 | 1,050 | 1,060 | 1,010 | 1,060 | 187,000 |
| 1991/02/22 | 1,040 | 1,050 | 1,020 | 1,050 | 82,000 |
| 1991/02/21 | 1,020 | 1,050 | 1,020 | 1,050 | 155,000 |
| 1991/02/20 | 1,040 | 1,050 | 1,020 | 1,030 | 97,000 |
| 1991/02/19 | 1,060 | 1,060 | 1,030 | 1,060 | 163,000 |
| 1991/02/18 | 1,030 | 1,040 | 1,030 | 1,040 | 151,000 |
| 1991/02/15 | 1,010 | 1,010 | 986 | 1,000 | 141,000 |
| 1991/02/14 | 1,000 | 1,040 | 1,000 | 1,010 | 129,000 |
| 1991/02/13 | 971 | 1,000 | 970 | 1,000 | 75,000 |
| 1991/02/12 | 970 | 980 | 965 | 965 | 56,000 |
| 1991/02/08 | 911 | 940 | 910 | 930 | 147,000 |
| 1991/02/07 | 931 | 931 | 911 | 911 | 101,000 |
| 1991/02/06 | 901 | 914 | 900 | 911 | 111,000 |
| 1991/02/05 | 890 | 900 | 885 | 895 | 70,000 |
| 1991/02/04 | 876 | 876 | 870 | 870 | 13,000 |
| 1991/02/01 | 875 | 875 | 860 | 860 | 29,000 |
| 1991/01/31 | 875 | 880 | 869 | 869 | 76,000 |
| 1991/01/30 | 880 | 880 | 870 | 875 | 47,000 |
| 1991/01/29 | 889 | 890 | 880 | 880 | 19,000 |
| 1991/01/28 | 890 | 891 | 890 | 890 | 30,000 |
| 1991/01/25 | 866 | 910 | 866 | 910 | 89,000 |
| 1991/01/24 | 840 | 866 | 832 | 866 | 78,000 |
| 1991/01/23 | 840 | 845 | 840 | 840 | 71,000 |
| 1991/01/22 | 853 | 854 | 840 | 853 | 91,000 |
| 1991/01/21 | 870 | 880 | 861 | 861 | 21,000 |
| 1991/01/18 | 901 | 912 | 880 | 890 | 218,000 |
| 1991/01/17 | 855 | 900 | 829 | 891 | 174,000 |
| 1991/01/16 | 900 | 900 | 855 | 862 | 93,000 |
| 1991/01/14 | 910 | 920 | 910 | 920 | 45,000 |
| 1991/01/11 | 930 | 930 | 910 | 930 | 78,000 |
| 1991/01/10 | 928 | 930 | 925 | 930 | 47,000 |
| 1991/01/09 | 950 | 950 | 940 | 950 | 39,000 |
| 1991/01/08 | 960 | 970 | 955 | 960 | 83,000 |
| 1991/01/07 | 970 | 970 | 961 | 970 | 16,000 |
| 1991/01/04 | 969 | 970 | 969 | 970 | 7,000 |