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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 |
| 1993/12/29 | 1,020 | 1,030 | 1,010 | 1,030 | 51,000 |
| 1993/12/28 | 1,010 | 1,030 | 1,010 | 1,030 | 121,000 |
| 1993/12/27 | 1,010 | 1,020 | 1,000 | 1,010 | 97,000 |
| 1993/12/24 | 1,020 | 1,030 | 1,010 | 1,010 | 111,000 |
| 1993/12/22 | 1,050 | 1,050 | 1,010 | 1,010 | 147,000 |
| 1993/12/21 | 1,030 | 1,060 | 1,030 | 1,030 | 144,000 |
| 1993/12/20 | 1,080 | 1,100 | 1,050 | 1,050 | 68,000 |
| 1993/12/17 | 1,090 | 1,090 | 1,080 | 1,080 | 34,000 |
| 1993/12/16 | 1,080 | 1,130 | 1,070 | 1,130 | 35,000 |
| 1993/12/15 | 1,050 | 1,090 | 1,050 | 1,070 | 26,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,050 | 1,050 | 32,000 |
| 1993/12/13 | 1,090 | 1,120 | 1,090 | 1,100 | 21,000 |
| 1993/12/10 | 1,080 | 1,130 | 1,070 | 1,130 | 117,000 |
| 1993/12/09 | 1,040 | 1,060 | 1,020 | 1,060 | 38,000 |
| 1993/12/08 | 1,030 | 1,040 | 1,010 | 1,040 | 191,000 |
| 1993/12/07 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 |
| 1993/12/06 | 1,060 | 1,070 | 1,030 | 1,030 | 32,000 |
| 1993/12/03 | 1,080 | 1,080 | 1,050 | 1,050 | 104,000 |
| 1993/12/02 | 1,080 | 1,080 | 1,060 | 1,080 | 147,000 |
| 1993/12/01 | 1,030 | 1,080 | 1,020 | 1,080 | 100,000 |
| 1993/11/30 | 1,010 | 1,050 | 1,010 | 1,030 | 96,000 |
| 1993/11/29 | 1,040 | 1,040 | 1,010 | 1,010 | 151,000 |
| 1993/11/26 | 1,080 | 1,080 | 1,050 | 1,050 | 103,000 |
| 1993/11/25 | 1,050 | 1,060 | 1,040 | 1,060 | 57,000 |
| 1993/11/24 | 1,050 | 1,070 | 1,050 | 1,060 | 86,000 |
| 1993/11/22 | 1,070 | 1,070 | 1,050 | 1,060 | 62,000 |
| 1993/11/19 | 1,090 | 1,090 | 1,070 | 1,070 | 85,000 |
| 1993/11/18 | 1,090 | 1,100 | 1,090 | 1,100 | 104,000 |
| 1993/11/17 | 1,090 | 1,100 | 1,080 | 1,090 | 91,000 |
| 1993/11/16 | 1,100 | 1,100 | 1,080 | 1,080 | 63,000 |
| 1993/11/15 | 1,140 | 1,140 | 1,090 | 1,090 | 60,000 |
| 1993/11/12 | 1,110 | 1,140 | 1,110 | 1,130 | 97,000 |
| 1993/11/11 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 |
| 1993/11/10 | 1,120 | 1,120 | 1,100 | 1,100 | 100,000 |
| 1993/11/09 | 1,140 | 1,140 | 1,120 | 1,120 | 80,000 |
| 1993/11/08 | 1,100 | 1,150 | 1,100 | 1,120 | 91,000 |
| 1993/11/05 | 1,130 | 1,130 | 1,100 | 1,100 | 263,000 |
| 1993/11/04 | 1,160 | 1,180 | 1,150 | 1,150 | 32,000 |
| 1993/11/02 | 1,170 | 1,180 | 1,160 | 1,170 | 49,000 |
| 1993/11/01 | 1,170 | 1,170 | 1,160 | 1,160 | 72,000 |
| 1993/10/29 | 1,170 | 1,200 | 1,150 | 1,190 | 65,000 |
| 1993/10/28 | 1,190 | 1,190 | 1,150 | 1,150 | 43,000 |
| 1993/10/27 | 1,170 | 1,170 | 1,150 | 1,170 | 25,000 |
| 1993/10/26 | 1,170 | 1,190 | 1,170 | 1,170 | 141,000 |
| 1993/10/25 | 1,180 | 1,200 | 1,180 | 1,180 | 17,000 |
| 1993/10/22 | 1,210 | 1,220 | 1,190 | 1,210 | 35,000 |
| 1993/10/21 | 1,200 | 1,220 | 1,200 | 1,220 | 79,000 |
| 1993/10/20 | 1,200 | 1,210 | 1,190 | 1,210 | 73,000 |
| 1993/10/19 | 1,180 | 1,190 | 1,180 | 1,190 | 54,000 |
| 1993/10/18 | 1,190 | 1,220 | 1,180 | 1,180 | 140,000 |
| 1993/10/15 | 1,180 | 1,220 | 1,180 | 1,190 | 21,000 |
| 1993/10/14 | 1,170 | 1,170 | 1,150 | 1,170 | 86,000 |
| 1993/10/13 | 1,200 | 1,200 | 1,180 | 1,180 | 96,000 |
| 1993/10/12 | 1,210 | 1,220 | 1,200 | 1,200 | 84,000 |
| 1993/10/08 | 1,220 | 1,230 | 1,210 | 1,230 | 178,000 |
| 1993/10/07 | 1,240 | 1,240 | 1,230 | 1,230 | 89,000 |
| 1993/10/06 | 1,230 | 1,240 | 1,230 | 1,240 | 131,000 |
| 1993/10/05 | 1,230 | 1,250 | 1,230 | 1,240 | 119,000 |
| 1993/10/04 | 1,230 | 1,230 | 1,230 | 1,230 | 22,000 |
| 1993/10/01 | 1,250 | 1,250 | 1,230 | 1,230 | 130,000 |
| 1993/09/30 | 1,240 | 1,250 | 1,230 | 1,250 | 72,000 |
| 1993/09/29 | 1,260 | 1,260 | 1,230 | 1,230 | 59,000 |
| 1993/09/28 | 1,260 | 1,270 | 1,250 | 1,250 | 243,000 |
| 1993/09/27 | 1,260 | 1,260 | 1,240 | 1,260 | 224,000 |
| 1993/09/24 | 1,250 | 1,270 | 1,230 | 1,270 | 190,000 |
| 1993/09/22 | 1,250 | 1,260 | 1,220 | 1,260 | 352,000 |
| 1993/09/21 | 1,250 | 1,260 | 1,240 | 1,260 | 163,000 |
| 1993/09/20 | 1,250 | 1,250 | 1,240 | 1,240 | 221,000 |
| 1993/09/17 | 1,260 | 1,260 | 1,240 | 1,250 | 192,000 |
| 1993/09/16 | 1,250 | 1,260 | 1,240 | 1,260 | 218,000 |
| 1993/09/14 | 1,260 | 1,260 | 1,240 | 1,260 | 171,000 |
| 1993/09/13 | 1,260 | 1,260 | 1,240 | 1,250 | 156,000 |
| 1993/09/10 | 1,250 | 1,250 | 1,230 | 1,250 | 194,000 |
| 1993/09/09 | 1,240 | 1,240 | 1,220 | 1,220 | 91,000 |
| 1993/09/08 | 1,230 | 1,250 | 1,220 | 1,230 | 96,000 |
| 1993/09/07 | 1,270 | 1,270 | 1,230 | 1,250 | 212,000 |
| 1993/09/06 | 1,260 | 1,270 | 1,250 | 1,260 | 257,000 |
| 1993/09/03 | 1,260 | 1,280 | 1,260 | 1,270 | 1,438,000 |
| 1993/09/02 | 1,230 | 1,260 | 1,220 | 1,260 | 1,290,000 |
| 1993/09/01 | 1,220 | 1,230 | 1,200 | 1,220 | 273,000 |
| 1993/08/31 | 1,230 | 1,230 | 1,210 | 1,220 | 104,000 |
| 1993/08/30 | 1,230 | 1,230 | 1,210 | 1,230 | 75,000 |
| 1993/08/27 | 1,220 | 1,240 | 1,210 | 1,230 | 364,000 |
| 1993/08/26 | 1,210 | 1,210 | 1,190 | 1,210 | 120,000 |
| 1993/08/25 | 1,220 | 1,230 | 1,210 | 1,210 | 238,000 |
| 1993/08/24 | 1,220 | 1,240 | 1,210 | 1,220 | 529,000 |
| 1993/08/23 | 1,180 | 1,220 | 1,180 | 1,210 | 266,000 |
| 1993/08/20 | 1,190 | 1,200 | 1,180 | 1,180 | 127,000 |
| 1993/08/19 | 1,220 | 1,220 | 1,190 | 1,190 | 293,000 |
| 1993/08/18 | 1,230 | 1,240 | 1,220 | 1,230 | 486,000 |
| 1993/08/17 | 1,200 | 1,240 | 1,190 | 1,240 | 790,000 |
| 1993/08/16 | 1,190 | 1,200 | 1,190 | 1,200 | 209,000 |
| 1993/08/13 | 1,190 | 1,210 | 1,180 | 1,200 | 1,377,000 |
| 1993/08/12 | 1,160 | 1,190 | 1,140 | 1,180 | 609,000 |
| 1993/08/11 | 1,130 | 1,150 | 1,120 | 1,130 | 274,000 |
| 1993/08/10 | 1,150 | 1,160 | 1,130 | 1,130 | 53,000 |
| 1993/08/09 | 1,130 | 1,150 | 1,130 | 1,130 | 137,000 |
| 1993/08/06 | 1,130 | 1,140 | 1,120 | 1,130 | 199,000 |
| 1993/08/05 | 1,120 | 1,140 | 1,120 | 1,130 | 199,000 |
| 1993/08/04 | 1,160 | 1,160 | 1,130 | 1,140 | 67,000 |
| 1993/08/03 | 1,160 | 1,170 | 1,150 | 1,170 | 70,000 |
| 1993/08/02 | 1,170 | 1,170 | 1,160 | 1,170 | 128,000 |
| 1993/07/30 | 1,140 | 1,160 | 1,140 | 1,160 | 52,000 |
| 1993/07/29 | 1,140 | 1,160 | 1,130 | 1,160 | 108,000 |
| 1993/07/28 | 1,130 | 1,130 | 1,120 | 1,120 | 45,000 |
| 1993/07/27 | 1,120 | 1,130 | 1,120 | 1,120 | 200,000 |
| 1993/07/26 | 1,140 | 1,140 | 1,120 | 1,120 | 74,000 |
| 1993/07/23 | 1,160 | 1,160 | 1,120 | 1,140 | 40,000 |
| 1993/07/22 | 1,170 | 1,170 | 1,150 | 1,170 | 201,000 |
| 1993/07/21 | 1,150 | 1,150 | 1,140 | 1,150 | 184,000 |
| 1993/07/20 | 1,130 | 1,130 | 1,120 | 1,130 | 45,000 |
| 1993/07/19 | 1,110 | 1,140 | 1,110 | 1,140 | 76,000 |
| 1993/07/16 | 1,110 | 1,120 | 1,090 | 1,110 | 128,000 |
| 1993/07/15 | 1,110 | 1,130 | 1,090 | 1,100 | 188,000 |
| 1993/07/14 | 1,150 | 1,150 | 1,100 | 1,100 | 86,000 |
| 1993/07/13 | 1,120 | 1,150 | 1,110 | 1,150 | 63,000 |
| 1993/07/12 | 1,100 | 1,120 | 1,100 | 1,110 | 30,000 |
| 1993/07/09 | 1,110 | 1,110 | 1,100 | 1,110 | 76,000 |
| 1993/07/08 | 1,110 | 1,110 | 1,090 | 1,090 | 10,000 |
| 1993/07/07 | 1,110 | 1,120 | 1,100 | 1,100 | 46,000 |
| 1993/07/06 | 1,110 | 1,110 | 1,100 | 1,100 | 68,000 |
| 1993/07/05 | 1,130 | 1,130 | 1,100 | 1,100 | 33,000 |
| 1993/07/02 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1993/07/01 | 1,100 | 1,120 | 1,100 | 1,100 | 38,000 |
| 1993/06/30 | 1,100 | 1,120 | 1,090 | 1,120 | 105,000 |
| 1993/06/29 | 1,140 | 1,140 | 1,100 | 1,110 | 23,000 |
| 1993/06/28 | 1,110 | 1,130 | 1,110 | 1,120 | 69,000 |
| 1993/06/25 | 1,120 | 1,120 | 1,080 | 1,100 | 69,000 |
| 1993/06/24 | 1,100 | 1,130 | 1,100 | 1,120 | 96,000 |
| 1993/06/23 | 1,070 | 1,100 | 1,070 | 1,100 | 100,000 |
| 1993/06/22 | 1,060 | 1,080 | 1,060 | 1,070 | 101,000 |
| 1993/06/21 | 1,100 | 1,100 | 1,050 | 1,050 | 242,000 |
| 1993/06/18 | 1,140 | 1,140 | 1,110 | 1,120 | 124,000 |
| 1993/06/17 | 1,140 | 1,140 | 1,110 | 1,120 | 255,000 |
| 1993/06/16 | 1,170 | 1,170 | 1,130 | 1,160 | 113,000 |
| 1993/06/15 | 1,180 | 1,180 | 1,150 | 1,150 | 76,000 |
| 1993/06/14 | 1,180 | 1,190 | 1,180 | 1,190 | 105,000 |
| 1993/06/11 | 1,200 | 1,200 | 1,180 | 1,180 | 92,000 |
| 1993/06/10 | 1,190 | 1,200 | 1,180 | 1,190 | 49,000 |
| 1993/06/08 | 1,190 | 1,200 | 1,180 | 1,190 | 205,000 |
| 1993/06/07 | 1,210 | 1,210 | 1,190 | 1,190 | 196,000 |
| 1993/06/04 | 1,220 | 1,220 | 1,180 | 1,190 | 520,000 |
| 1993/06/03 | 1,190 | 1,240 | 1,190 | 1,220 | 885,000 |
| 1993/06/02 | 1,140 | 1,240 | 1,140 | 1,210 | 1,398,000 |
| 1993/06/01 | 1,150 | 1,170 | 1,140 | 1,160 | 43,000 |
| 1993/05/31 | 1,150 | 1,160 | 1,140 | 1,140 | 80,000 |
| 1993/05/28 | 1,170 | 1,170 | 1,140 | 1,150 | 83,000 |
| 1993/05/27 | 1,170 | 1,180 | 1,170 | 1,180 | 81,000 |
| 1993/05/26 | 1,160 | 1,160 | 1,150 | 1,150 | 47,000 |
| 1993/05/25 | 1,160 | 1,170 | 1,160 | 1,170 | 55,000 |
| 1993/05/24 | 1,150 | 1,170 | 1,150 | 1,160 | 66,000 |
| 1993/05/21 | 1,130 | 1,150 | 1,130 | 1,140 | 85,000 |
| 1993/05/20 | 1,150 | 1,160 | 1,130 | 1,130 | 277,000 |
| 1993/05/19 | 1,150 | 1,160 | 1,100 | 1,130 | 338,000 |
| 1993/05/18 | 1,180 | 1,180 | 1,150 | 1,150 | 262,000 |
| 1993/05/17 | 1,200 | 1,200 | 1,180 | 1,190 | 88,000 |
| 1993/05/14 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 |
| 1993/05/13 | 1,200 | 1,220 | 1,200 | 1,220 | 170,000 |
| 1993/05/12 | 1,230 | 1,230 | 1,200 | 1,200 | 164,000 |
| 1993/05/11 | 1,210 | 1,240 | 1,210 | 1,240 | 313,000 |
| 1993/05/10 | 1,220 | 1,220 | 1,200 | 1,220 | 113,000 |
| 1993/05/07 | 1,200 | 1,210 | 1,180 | 1,200 | 158,000 |
| 1993/05/06 | 1,200 | 1,210 | 1,200 | 1,200 | 100,000 |
| 1993/04/30 | 1,210 | 1,210 | 1,200 | 1,210 | 318,000 |
| 1993/04/28 | 1,200 | 1,200 | 1,180 | 1,200 | 360,000 |
| 1993/04/27 | 1,200 | 1,200 | 1,170 | 1,170 | 312,000 |
| 1993/04/26 | 1,210 | 1,210 | 1,180 | 1,190 | 397,000 |
| 1993/04/23 | 1,170 | 1,200 | 1,170 | 1,200 | 425,000 |
| 1993/04/22 | 1,210 | 1,210 | 1,160 | 1,160 | 189,000 |
| 1993/04/21 | 1,180 | 1,210 | 1,150 | 1,210 | 558,000 |
| 1993/04/20 | 1,120 | 1,170 | 1,120 | 1,160 | 296,000 |
| 1993/04/19 | 1,140 | 1,140 | 1,120 | 1,140 | 185,000 |
| 1993/04/16 | 1,150 | 1,170 | 1,140 | 1,140 | 184,000 |
| 1993/04/15 | 1,150 | 1,150 | 1,130 | 1,150 | 183,000 |
| 1993/04/14 | 1,160 | 1,160 | 1,130 | 1,140 | 165,000 |
| 1993/04/13 | 1,140 | 1,150 | 1,130 | 1,150 | 306,000 |
| 1993/04/12 | 1,140 | 1,140 | 1,120 | 1,120 | 97,000 |
| 1993/04/09 | 1,140 | 1,140 | 1,110 | 1,140 | 343,000 |
| 1993/04/08 | 1,140 | 1,150 | 1,120 | 1,120 | 432,000 |
| 1993/04/07 | 1,140 | 1,140 | 1,120 | 1,120 | 352,000 |
| 1993/04/06 | 1,090 | 1,120 | 1,090 | 1,120 | 502,000 |
| 1993/04/05 | 1,100 | 1,100 | 1,060 | 1,070 | 231,000 |
| 1993/04/02 | 1,060 | 1,090 | 1,060 | 1,080 | 176,000 |
| 1993/04/01 | 1,060 | 1,060 | 1,050 | 1,050 | 154,000 |
| 1993/03/31 | 1,070 | 1,070 | 1,040 | 1,040 | 202,000 |
| 1993/03/30 | 1,070 | 1,080 | 1,060 | 1,070 | 265,000 |
| 1993/03/29 | 1,060 | 1,080 | 1,060 | 1,070 | 281,000 |
| 1993/03/26 | 1,050 | 1,050 | 1,030 | 1,030 | 309,000 |
| 1993/03/25 | 1,050 | 1,050 | 1,040 | 1,050 | 102,000 |
| 1993/03/24 | 1,050 | 1,060 | 1,040 | 1,060 | 78,000 |
| 1993/03/23 | 1,060 | 1,060 | 1,040 | 1,040 | 127,000 |
| 1993/03/22 | 1,040 | 1,060 | 1,040 | 1,060 | 119,000 |
| 1993/03/19 | 1,060 | 1,080 | 1,020 | 1,020 | 561,000 |
| 1993/03/18 | 1,040 | 1,070 | 1,040 | 1,060 | 438,000 |
| 1993/03/17 | 1,040 | 1,050 | 1,030 | 1,050 | 156,000 |
| 1993/03/16 | 1,040 | 1,040 | 1,030 | 1,040 | 200,000 |
| 1993/03/15 | 1,050 | 1,050 | 1,040 | 1,040 | 66,000 |
| 1993/03/12 | 1,050 | 1,060 | 1,040 | 1,050 | 316,000 |
| 1993/03/11 | 1,060 | 1,060 | 1,040 | 1,040 | 188,000 |
| 1993/03/10 | 1,060 | 1,060 | 1,050 | 1,060 | 55,000 |
| 1993/03/09 | 1,070 | 1,070 | 1,050 | 1,050 | 175,000 |
| 1993/03/08 | 1,040 | 1,070 | 1,030 | 1,070 | 155,000 |
| 1993/03/05 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 |
| 1993/03/04 | 1,040 | 1,040 | 1,020 | 1,030 | 94,000 |
| 1993/03/03 | 1,060 | 1,060 | 1,030 | 1,040 | 164,000 |
| 1993/03/02 | 1,080 | 1,080 | 1,060 | 1,070 | 43,000 |
| 1993/03/01 | 1,100 | 1,100 | 1,070 | 1,070 | 74,000 |
| 1993/02/26 | 1,100 | 1,110 | 1,080 | 1,090 | 157,000 |
| 1993/02/25 | 1,100 | 1,110 | 1,080 | 1,080 | 158,000 |
| 1993/02/24 | 1,100 | 1,110 | 1,090 | 1,090 | 145,000 |
| 1993/02/23 | 1,090 | 1,110 | 1,080 | 1,090 | 238,000 |
| 1993/02/22 | 1,060 | 1,100 | 1,060 | 1,080 | 178,000 |
| 1993/02/19 | 1,060 | 1,070 | 1,060 | 1,060 | 81,000 |
| 1993/02/18 | 1,060 | 1,080 | 1,060 | 1,060 | 66,000 |
| 1993/02/17 | 1,050 | 1,060 | 1,040 | 1,040 | 206,000 |
| 1993/02/16 | 1,070 | 1,080 | 1,060 | 1,060 | 160,000 |
| 1993/02/15 | 1,060 | 1,070 | 1,060 | 1,060 | 121,000 |
| 1993/02/12 | 1,080 | 1,080 | 1,070 | 1,070 | 227,000 |
| 1993/02/10 | 1,070 | 1,100 | 1,070 | 1,100 | 137,000 |
| 1993/02/09 | 1,080 | 1,080 | 1,070 | 1,070 | 83,000 |
| 1993/02/08 | 1,080 | 1,090 | 1,080 | 1,080 | 61,000 |
| 1993/02/05 | 1,070 | 1,090 | 1,070 | 1,070 | 145,000 |
| 1993/02/04 | 1,080 | 1,080 | 1,070 | 1,080 | 210,000 |
| 1993/02/03 | 1,090 | 1,090 | 1,070 | 1,070 | 174,000 |
| 1993/02/02 | 1,090 | 1,090 | 1,080 | 1,090 | 221,000 |
| 1993/02/01 | 1,070 | 1,090 | 1,070 | 1,090 | 50,000 |
| 1993/01/29 | 1,070 | 1,080 | 1,070 | 1,070 | 51,000 |
| 1993/01/28 | 1,070 | 1,080 | 1,060 | 1,080 | 59,000 |
| 1993/01/27 | 1,060 | 1,070 | 1,060 | 1,070 | 46,000 |
| 1993/01/26 | 1,060 | 1,080 | 1,060 | 1,060 | 194,000 |
| 1993/01/25 | 1,070 | 1,070 | 1,060 | 1,070 | 68,000 |
| 1993/01/22 | 1,100 | 1,110 | 1,070 | 1,070 | 219,000 |
| 1993/01/21 | 1,120 | 1,120 | 1,100 | 1,100 | 109,000 |
| 1993/01/20 | 1,120 | 1,120 | 1,100 | 1,100 | 57,000 |
| 1993/01/19 | 1,130 | 1,130 | 1,120 | 1,120 | 178,000 |
| 1993/01/18 | 1,130 | 1,130 | 1,120 | 1,120 | 86,000 |
| 1993/01/14 | 1,140 | 1,150 | 1,130 | 1,130 | 133,000 |
| 1993/01/13 | 1,150 | 1,150 | 1,150 | 1,150 | 93,000 |
| 1993/01/12 | 1,150 | 1,180 | 1,150 | 1,150 | 78,000 |
| 1993/01/11 | 1,150 | 1,160 | 1,150 | 1,150 | 108,000 |
| 1993/01/08 | 1,150 | 1,160 | 1,150 | 1,150 | 37,000 |
| 1993/01/07 | 1,140 | 1,170 | 1,140 | 1,150 | 61,000 |
| 1993/01/06 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 |
| 1993/01/05 | 1,150 | 1,150 | 1,140 | 1,150 | 75,000 |
| 1993/01/04 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |