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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,080 | 1,100 | 1,070 | 1,090 | 188,000 |
| 1994/12/29 | 1,060 | 1,080 | 1,050 | 1,080 | 129,000 |
| 1994/12/28 | 1,060 | 1,070 | 1,060 | 1,070 | 61,000 |
| 1994/12/27 | 1,060 | 1,070 | 1,050 | 1,070 | 127,000 |
| 1994/12/26 | 1,050 | 1,080 | 1,050 | 1,080 | 378,000 |
| 1994/12/22 | 1,050 | 1,070 | 1,050 | 1,060 | 239,000 |
| 1994/12/21 | 1,030 | 1,050 | 1,030 | 1,050 | 59,000 |
| 1994/12/20 | 1,040 | 1,040 | 1,030 | 1,040 | 122,000 |
| 1994/12/19 | 1,020 | 1,040 | 1,020 | 1,040 | 151,000 |
| 1994/12/16 | 1,020 | 1,030 | 1,020 | 1,020 | 71,000 |
| 1994/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 24,000 |
| 1994/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 |
| 1994/12/13 | 1,020 | 1,030 | 1,020 | 1,030 | 57,000 |
| 1994/12/12 | 1,010 | 1,020 | 1,010 | 1,010 | 73,000 |
| 1994/12/09 | 1,030 | 1,030 | 1,020 | 1,020 | 93,000 |
| 1994/12/08 | 1,020 | 1,020 | 1,020 | 1,020 | 94,000 |
| 1994/12/07 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 |
| 1994/12/06 | 1,040 | 1,040 | 1,030 | 1,030 | 108,000 |
| 1994/12/05 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 |
| 1994/12/02 | 1,040 | 1,040 | 1,020 | 1,030 | 56,000 |
| 1994/12/01 | 1,030 | 1,050 | 1,020 | 1,040 | 31,000 |
| 1994/11/30 | 1,030 | 1,040 | 1,030 | 1,030 | 161,000 |
| 1994/11/29 | 1,030 | 1,030 | 1,030 | 1,030 | 56,000 |
| 1994/11/28 | 1,030 | 1,040 | 1,030 | 1,030 | 218,000 |
| 1994/11/25 | 1,010 | 1,010 | 1,000 | 1,010 | 319,000 |
| 1994/11/24 | 1,010 | 1,010 | 1,000 | 1,010 | 487,000 |
| 1994/11/22 | 1,030 | 1,040 | 1,020 | 1,030 | 190,000 |
| 1994/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1994/11/18 | 1,040 | 1,060 | 1,040 | 1,040 | 256,000 |
| 1994/11/17 | 1,020 | 1,040 | 1,020 | 1,040 | 103,000 |
| 1994/11/16 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 |
| 1994/11/15 | 1,020 | 1,020 | 1,010 | 1,010 | 116,000 |
| 1994/11/14 | 1,010 | 1,010 | 1,000 | 1,010 | 159,000 |
| 1994/11/11 | 1,030 | 1,030 | 1,000 | 1,000 | 219,000 |
| 1994/11/10 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 |
| 1994/11/09 | 1,040 | 1,040 | 1,020 | 1,030 | 149,000 |
| 1994/11/08 | 1,030 | 1,040 | 1,030 | 1,030 | 41,000 |
| 1994/11/07 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 |
| 1994/11/04 | 1,050 | 1,050 | 1,040 | 1,050 | 82,000 |
| 1994/11/02 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 |
| 1994/11/01 | 1,020 | 1,030 | 1,020 | 1,020 | 129,000 |
| 1994/10/31 | 1,020 | 1,030 | 1,010 | 1,020 | 95,000 |
| 1994/10/28 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 |
| 1994/10/27 | 1,020 | 1,020 | 1,010 | 1,010 | 66,000 |
| 1994/10/26 | 1,040 | 1,040 | 1,010 | 1,020 | 85,000 |
| 1994/10/25 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 |
| 1994/10/24 | 1,040 | 1,040 | 1,030 | 1,030 | 37,000 |
| 1994/10/21 | 1,030 | 1,030 | 1,020 | 1,030 | 125,000 |
| 1994/10/20 | 1,040 | 1,050 | 1,040 | 1,050 | 84,000 |
| 1994/10/19 | 1,060 | 1,070 | 1,030 | 1,040 | 75,000 |
| 1994/10/18 | 1,070 | 1,070 | 1,070 | 1,070 | 36,000 |
| 1994/10/17 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1994/10/14 | 1,080 | 1,080 | 1,070 | 1,070 | 28,000 |
| 1994/10/13 | 1,070 | 1,100 | 1,070 | 1,080 | 298,000 |
| 1994/10/12 | 1,060 | 1,070 | 1,060 | 1,070 | 31,000 |
| 1994/10/11 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1994/10/07 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 1994/10/06 | 1,070 | 1,080 | 1,070 | 1,080 | 84,000 |
| 1994/10/05 | 1,070 | 1,090 | 1,070 | 1,070 | 52,000 |
| 1994/10/04 | 1,060 | 1,090 | 1,060 | 1,090 | 94,000 |
| 1994/10/03 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 |
| 1994/09/30 | 1,070 | 1,070 | 1,060 | 1,070 | 48,000 |
| 1994/09/29 | 1,060 | 1,070 | 1,050 | 1,070 | 28,000 |
| 1994/09/28 | 1,080 | 1,090 | 1,070 | 1,080 | 94,000 |
| 1994/09/27 | 1,070 | 1,080 | 1,060 | 1,060 | 43,000 |
| 1994/09/26 | 1,090 | 1,090 | 1,060 | 1,060 | 36,000 |
| 1994/09/22 | 1,090 | 1,110 | 1,070 | 1,080 | 155,000 |
| 1994/09/21 | 1,100 | 1,110 | 1,090 | 1,110 | 142,000 |
| 1994/09/20 | 1,090 | 1,090 | 1,080 | 1,090 | 132,000 |
| 1994/09/19 | 1,080 | 1,090 | 1,060 | 1,090 | 70,000 |
| 1994/09/16 | 1,080 | 1,090 | 1,080 | 1,080 | 79,000 |
| 1994/09/14 | 1,070 | 1,080 | 1,070 | 1,080 | 85,000 |
| 1994/09/13 | 1,070 | 1,070 | 1,060 | 1,070 | 47,000 |
| 1994/09/12 | 1,060 | 1,070 | 1,060 | 1,070 | 35,000 |
| 1994/09/09 | 1,070 | 1,080 | 1,060 | 1,060 | 185,000 |
| 1994/09/08 | 1,110 | 1,110 | 1,060 | 1,060 | 151,000 |
| 1994/09/07 | 1,100 | 1,110 | 1,090 | 1,100 | 114,000 |
| 1994/09/06 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 |
| 1994/09/05 | 1,110 | 1,130 | 1,110 | 1,110 | 59,000 |
| 1994/09/02 | 1,110 | 1,150 | 1,110 | 1,150 | 144,000 |
| 1994/09/01 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 |
| 1994/08/31 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 |
| 1994/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 |
| 1994/08/29 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 |
| 1994/08/26 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 |
| 1994/08/25 | 1,120 | 1,120 | 1,100 | 1,100 | 30,000 |
| 1994/08/24 | 1,110 | 1,120 | 1,110 | 1,120 | 44,000 |
| 1994/08/23 | 1,110 | 1,120 | 1,100 | 1,120 | 71,000 |
| 1994/08/22 | 1,110 | 1,130 | 1,110 | 1,130 | 19,000 |
| 1994/08/19 | 1,130 | 1,140 | 1,110 | 1,110 | 32,000 |
| 1994/08/18 | 1,140 | 1,140 | 1,140 | 1,140 | 35,000 |
| 1994/08/17 | 1,130 | 1,150 | 1,130 | 1,140 | 40,000 |
| 1994/08/16 | 1,140 | 1,140 | 1,140 | 1,140 | 119,000 |
| 1994/08/15 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1994/08/12 | 1,140 | 1,150 | 1,130 | 1,140 | 21,000 |
| 1994/08/11 | 1,140 | 1,160 | 1,140 | 1,150 | 39,000 |
| 1994/08/10 | 1,150 | 1,170 | 1,150 | 1,160 | 213,000 |
| 1994/08/09 | 1,150 | 1,160 | 1,140 | 1,160 | 99,000 |
| 1994/08/08 | 1,140 | 1,160 | 1,140 | 1,150 | 54,000 |
| 1994/08/05 | 1,120 | 1,130 | 1,120 | 1,130 | 77,000 |
| 1994/08/04 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1994/08/03 | 1,120 | 1,120 | 1,100 | 1,100 | 69,000 |
| 1994/08/02 | 1,100 | 1,120 | 1,100 | 1,100 | 63,000 |
| 1994/08/01 | 1,110 | 1,120 | 1,110 | 1,120 | 49,000 |
| 1994/07/29 | 1,120 | 1,130 | 1,110 | 1,130 | 29,000 |
| 1994/07/28 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 |
| 1994/07/27 | 1,110 | 1,110 | 1,100 | 1,100 | 49,000 |
| 1994/07/26 | 1,110 | 1,130 | 1,100 | 1,100 | 171,000 |
| 1994/07/25 | 1,120 | 1,140 | 1,120 | 1,130 | 176,000 |
| 1994/07/22 | 1,170 | 1,170 | 1,140 | 1,140 | 104,000 |
| 1994/07/21 | 1,170 | 1,180 | 1,160 | 1,170 | 200,000 |
| 1994/07/20 | 1,170 | 1,170 | 1,160 | 1,160 | 157,000 |
| 1994/07/19 | 1,150 | 1,180 | 1,150 | 1,160 | 119,000 |
| 1994/07/18 | 1,160 | 1,170 | 1,160 | 1,170 | 104,000 |
| 1994/07/15 | 1,150 | 1,160 | 1,140 | 1,160 | 107,000 |
| 1994/07/14 | 1,130 | 1,170 | 1,120 | 1,160 | 165,000 |
| 1994/07/13 | 1,130 | 1,140 | 1,110 | 1,130 | 55,000 |
| 1994/07/12 | 1,150 | 1,150 | 1,120 | 1,150 | 110,000 |
| 1994/07/11 | 1,130 | 1,140 | 1,130 | 1,140 | 43,000 |
| 1994/07/08 | 1,140 | 1,140 | 1,120 | 1,140 | 300,000 |
| 1994/07/07 | 1,150 | 1,150 | 1,130 | 1,140 | 86,000 |
| 1994/07/06 | 1,140 | 1,150 | 1,140 | 1,140 | 92,000 |
| 1994/07/05 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 |
| 1994/07/04 | 1,110 | 1,130 | 1,110 | 1,130 | 38,000 |
| 1994/07/01 | 1,100 | 1,120 | 1,090 | 1,100 | 56,000 |
| 1994/06/30 | 1,100 | 1,120 | 1,080 | 1,110 | 63,000 |
| 1994/06/29 | 1,100 | 1,110 | 1,100 | 1,100 | 59,000 |
| 1994/06/28 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 |
| 1994/06/27 | 1,080 | 1,100 | 1,060 | 1,100 | 80,000 |
| 1994/06/24 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 |
| 1994/06/23 | 1,110 | 1,110 | 1,090 | 1,110 | 205,000 |
| 1994/06/22 | 1,080 | 1,100 | 1,070 | 1,100 | 139,000 |
| 1994/06/21 | 1,100 | 1,110 | 1,090 | 1,100 | 78,000 |
| 1994/06/20 | 1,100 | 1,100 | 1,090 | 1,100 | 271,000 |
| 1994/06/17 | 1,100 | 1,120 | 1,100 | 1,100 | 67,000 |
| 1994/06/16 | 1,100 | 1,110 | 1,090 | 1,100 | 62,000 |
| 1994/06/15 | 1,100 | 1,110 | 1,090 | 1,110 | 150,000 |
| 1994/06/14 | 1,100 | 1,110 | 1,090 | 1,100 | 136,000 |
| 1994/06/13 | 1,120 | 1,130 | 1,100 | 1,120 | 59,000 |
| 1994/06/10 | 1,110 | 1,120 | 1,110 | 1,120 | 72,000 |
| 1994/06/09 | 1,110 | 1,130 | 1,110 | 1,120 | 75,000 |
| 1994/06/08 | 1,110 | 1,110 | 1,100 | 1,110 | 203,000 |
| 1994/06/07 | 1,110 | 1,130 | 1,100 | 1,120 | 90,000 |
| 1994/06/06 | 1,140 | 1,140 | 1,110 | 1,130 | 108,000 |
| 1994/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | 48,000 |
| 1994/06/02 | 1,140 | 1,170 | 1,130 | 1,160 | 574,000 |
| 1994/06/01 | 1,130 | 1,140 | 1,100 | 1,140 | 278,000 |
| 1994/05/31 | 1,140 | 1,150 | 1,130 | 1,130 | 152,000 |
| 1994/05/30 | 1,120 | 1,150 | 1,120 | 1,150 | 158,000 |
| 1994/05/27 | 1,120 | 1,140 | 1,110 | 1,140 | 183,000 |
| 1994/05/26 | 1,120 | 1,120 | 1,100 | 1,120 | 120,000 |
| 1994/05/25 | 1,120 | 1,120 | 1,100 | 1,120 | 177,000 |
| 1994/05/24 | 1,130 | 1,130 | 1,110 | 1,120 | 249,000 |
| 1994/05/23 | 1,130 | 1,130 | 1,120 | 1,130 | 793,000 |
| 1994/05/20 | 1,130 | 1,140 | 1,130 | 1,140 | 242,000 |
| 1994/05/19 | 1,130 | 1,130 | 1,120 | 1,130 | 185,000 |
| 1994/05/18 | 1,120 | 1,120 | 1,110 | 1,120 | 210,000 |
| 1994/05/17 | 1,120 | 1,130 | 1,110 | 1,120 | 377,000 |
| 1994/05/16 | 1,120 | 1,130 | 1,120 | 1,130 | 203,000 |
| 1994/05/13 | 1,110 | 1,130 | 1,110 | 1,130 | 425,000 |
| 1994/05/12 | 1,100 | 1,110 | 1,100 | 1,110 | 192,000 |
| 1994/05/11 | 1,090 | 1,100 | 1,090 | 1,090 | 399,000 |
| 1994/05/10 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 |
| 1994/05/09 | 1,100 | 1,100 | 1,090 | 1,100 | 56,000 |
| 1994/05/06 | 1,080 | 1,090 | 1,080 | 1,090 | 68,000 |
| 1994/05/02 | 1,080 | 1,090 | 1,080 | 1,080 | 80,000 |
| 1994/04/28 | 1,080 | 1,100 | 1,080 | 1,090 | 181,000 |
| 1994/04/27 | 1,060 | 1,090 | 1,060 | 1,090 | 78,000 |
| 1994/04/26 | 1,050 | 1,050 | 1,030 | 1,050 | 72,000 |
| 1994/04/25 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 |
| 1994/04/22 | 1,050 | 1,050 | 1,040 | 1,040 | 68,000 |
| 1994/04/21 | 1,050 | 1,060 | 1,040 | 1,040 | 257,000 |
| 1994/04/20 | 1,080 | 1,080 | 1,040 | 1,040 | 82,000 |
| 1994/04/19 | 1,080 | 1,090 | 1,060 | 1,080 | 110,000 |
| 1994/04/18 | 1,100 | 1,100 | 1,070 | 1,090 | 100,000 |
| 1994/04/15 | 1,080 | 1,100 | 1,080 | 1,090 | 75,000 |
| 1994/04/14 | 1,090 | 1,100 | 1,070 | 1,090 | 144,000 |
| 1994/04/13 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 |
| 1994/04/12 | 1,100 | 1,100 | 1,090 | 1,100 | 98,000 |
| 1994/04/11 | 1,100 | 1,110 | 1,090 | 1,090 | 47,000 |
| 1994/04/08 | 1,110 | 1,120 | 1,090 | 1,100 | 154,000 |
| 1994/04/07 | 1,110 | 1,120 | 1,090 | 1,110 | 196,000 |
| 1994/04/06 | 1,110 | 1,120 | 1,100 | 1,120 | 97,000 |
| 1994/04/05 | 1,100 | 1,120 | 1,100 | 1,100 | 97,000 |
| 1994/04/04 | 1,120 | 1,120 | 1,100 | 1,100 | 54,000 |
| 1994/04/01 | 1,110 | 1,130 | 1,100 | 1,120 | 60,000 |
| 1994/03/31 | 1,130 | 1,130 | 1,090 | 1,090 | 95,000 |
| 1994/03/30 | 1,110 | 1,130 | 1,090 | 1,130 | 159,000 |
| 1994/03/29 | 1,130 | 1,130 | 1,120 | 1,120 | 156,000 |
| 1994/03/28 | 1,140 | 1,150 | 1,130 | 1,140 | 228,000 |
| 1994/03/25 | 1,120 | 1,140 | 1,100 | 1,140 | 513,000 |
| 1994/03/24 | 1,120 | 1,140 | 1,120 | 1,140 | 315,000 |
| 1994/03/23 | 1,140 | 1,160 | 1,130 | 1,140 | 964,000 |
| 1994/03/22 | 1,080 | 1,140 | 1,080 | 1,130 | 1,731,000 |
| 1994/03/18 | 1,030 | 1,090 | 1,020 | 1,070 | 1,291,000 |
| 1994/03/17 | 1,030 | 1,030 | 1,020 | 1,030 | 94,000 |
| 1994/03/16 | 1,040 | 1,040 | 1,020 | 1,030 | 271,000 |
| 1994/03/15 | 1,040 | 1,040 | 1,020 | 1,020 | 313,000 |
| 1994/03/14 | 1,020 | 1,040 | 1,010 | 1,040 | 928,000 |
| 1994/03/11 | 1,030 | 1,030 | 1,000 | 1,020 | 587,000 |
| 1994/03/10 | 1,040 | 1,040 | 1,010 | 1,020 | 329,000 |
| 1994/03/09 | 1,030 | 1,040 | 1,020 | 1,040 | 914,000 |
| 1994/03/08 | 1,030 | 1,040 | 1,020 | 1,030 | 162,000 |
| 1994/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | 135,000 |
| 1994/03/04 | 1,050 | 1,060 | 1,040 | 1,050 | 288,000 |
| 1994/03/03 | 1,030 | 1,050 | 1,030 | 1,050 | 118,000 |
| 1994/03/02 | 1,050 | 1,050 | 1,040 | 1,050 | 250,000 |
| 1994/03/01 | 1,040 | 1,050 | 1,040 | 1,050 | 189,000 |
| 1994/02/28 | 1,030 | 1,040 | 1,030 | 1,040 | 316,000 |
| 1994/02/25 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 |
| 1994/02/24 | 1,020 | 1,040 | 1,020 | 1,040 | 195,000 |
| 1994/02/23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 |
| 1994/02/22 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1994/02/21 | 1,040 | 1,060 | 1,030 | 1,060 | 58,000 |
| 1994/02/18 | 1,050 | 1,050 | 1,040 | 1,040 | 212,000 |
| 1994/02/17 | 1,050 | 1,050 | 1,030 | 1,050 | 105,000 |
| 1994/02/16 | 1,060 | 1,060 | 1,030 | 1,040 | 131,000 |
| 1994/02/15 | 1,020 | 1,050 | 1,010 | 1,030 | 112,000 |
| 1994/02/14 | 1,040 | 1,050 | 1,040 | 1,050 | 96,000 |
| 1994/02/10 | 1,030 | 1,060 | 1,030 | 1,060 | 165,000 |
| 1994/02/09 | 1,050 | 1,050 | 1,030 | 1,030 | 118,000 |
| 1994/02/08 | 1,040 | 1,060 | 1,040 | 1,040 | 261,000 |
| 1994/02/07 | 1,020 | 1,040 | 1,020 | 1,040 | 260,000 |
| 1994/02/04 | 1,040 | 1,040 | 1,030 | 1,030 | 73,000 |
| 1994/02/03 | 1,050 | 1,060 | 1,050 | 1,050 | 52,000 |
| 1994/02/02 | 1,050 | 1,060 | 1,050 | 1,050 | 61,000 |
| 1994/02/01 | 1,070 | 1,070 | 1,040 | 1,050 | 202,000 |
| 1994/01/31 | 1,050 | 1,080 | 1,050 | 1,070 | 238,000 |
| 1994/01/28 | 1,030 | 1,030 | 1,020 | 1,020 | 54,000 |
| 1994/01/27 | 1,040 | 1,040 | 1,020 | 1,030 | 139,000 |
| 1994/01/26 | 1,040 | 1,050 | 1,030 | 1,050 | 177,000 |
| 1994/01/25 | 1,030 | 1,040 | 1,020 | 1,040 | 54,000 |
| 1994/01/24 | 1,010 | 1,020 | 993 | 1,020 | 164,000 |
| 1994/01/21 | 1,040 | 1,040 | 1,020 | 1,040 | 192,000 |
| 1994/01/20 | 1,050 | 1,050 | 1,030 | 1,030 | 497,000 |
| 1994/01/19 | 1,050 | 1,050 | 1,040 | 1,050 | 114,000 |
| 1994/01/18 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1994/01/17 | 1,060 | 1,060 | 1,040 | 1,050 | 99,000 |
| 1994/01/14 | 1,050 | 1,070 | 1,040 | 1,070 | 23,000 |
| 1994/01/13 | 1,060 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1994/01/12 | 1,050 | 1,070 | 1,040 | 1,070 | 133,000 |
| 1994/01/11 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 |
| 1994/01/10 | 1,040 | 1,050 | 1,030 | 1,030 | 92,000 |
| 1994/01/07 | 1,030 | 1,040 | 1,020 | 1,030 | 64,000 |
| 1994/01/06 | 1,030 | 1,040 | 1,010 | 1,020 | 92,000 |
| 1994/01/05 | 1,020 | 1,040 | 1,020 | 1,030 | 49,000 |
| 1994/01/04 | 1,020 | 1,040 | 1,010 | 1,040 | 18,000 |