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 |
|---|---|---|---|---|---|
| 1996/12/30 | 990 | 1,000 | 990 | 1,000 | 19,000 |
| 1996/12/27 | 996 | 996 | 984 | 986 | 65,000 |
| 1996/12/26 | 987 | 995 | 983 | 995 | 138,000 |
| 1996/12/25 | 985 | 987 | 984 | 987 | 79,000 |
| 1996/12/24 | 981 | 981 | 980 | 981 | 43,000 |
| 1996/12/20 | 984 | 990 | 981 | 990 | 77,000 |
| 1996/12/19 | 990 | 1,000 | 990 | 994 | 151,000 |
| 1996/12/18 | 1,010 | 1,010 | 989 | 989 | 237,000 |
| 1996/12/17 | 1,000 | 1,010 | 1,000 | 1,000 | 297,000 |
| 1996/12/16 | 1,000 | 1,000 | 996 | 1,000 | 102,000 |
| 1996/12/13 | 988 | 1,000 | 988 | 1,000 | 165,000 |
| 1996/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 253,000 |
| 1996/12/11 | 1,000 | 1,000 | 995 | 999 | 158,000 |
| 1996/12/10 | 1,010 | 1,010 | 999 | 1,000 | 160,000 |
| 1996/12/09 | 999 | 1,010 | 998 | 1,010 | 215,000 |
| 1996/12/06 | 1,010 | 1,010 | 998 | 998 | 210,000 |
| 1996/12/05 | 1,020 | 1,020 | 1,000 | 1,000 | 164,000 |
| 1996/12/04 | 1,030 | 1,030 | 1,010 | 1,020 | 204,000 |
| 1996/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 39,000 |
| 1996/12/02 | 1,040 | 1,050 | 1,040 | 1,040 | 111,000 |
| 1996/11/29 | 1,030 | 1,040 | 1,030 | 1,030 | 99,000 |
| 1996/11/28 | 1,030 | 1,030 | 1,020 | 1,030 | 134,000 |
| 1996/11/27 | 1,030 | 1,040 | 1,030 | 1,030 | 341,000 |
| 1996/11/26 | 1,020 | 1,020 | 1,010 | 1,010 | 218,000 |
| 1996/11/25 | 1,030 | 1,040 | 1,010 | 1,010 | 65,000 |
| 1996/11/22 | 1,050 | 1,050 | 1,030 | 1,040 | 113,000 |
| 1996/11/21 | 1,050 | 1,060 | 1,040 | 1,060 | 183,000 |
| 1996/11/20 | 1,060 | 1,070 | 1,060 | 1,070 | 105,000 |
| 1996/11/19 | 1,060 | 1,070 | 1,060 | 1,070 | 29,000 |
| 1996/11/18 | 1,070 | 1,070 | 1,060 | 1,060 | 86,000 |
| 1996/11/15 | 1,090 | 1,090 | 1,080 | 1,080 | 120,000 |
| 1996/11/14 | 1,070 | 1,080 | 1,060 | 1,080 | 70,000 |
| 1996/11/13 | 1,070 | 1,070 | 1,060 | 1,070 | 37,000 |
| 1996/11/12 | 1,070 | 1,070 | 1,060 | 1,070 | 97,000 |
| 1996/11/11 | 1,070 | 1,070 | 1,060 | 1,060 | 74,000 |
| 1996/11/08 | 1,060 | 1,080 | 1,060 | 1,080 | 166,000 |
| 1996/11/07 | 1,070 | 1,080 | 1,070 | 1,070 | 171,000 |
| 1996/11/06 | 1,070 | 1,080 | 1,060 | 1,070 | 127,000 |
| 1996/11/05 | 1,080 | 1,090 | 1,070 | 1,080 | 45,000 |
| 1996/11/01 | 1,070 | 1,080 | 1,060 | 1,080 | 47,000 |
| 1996/10/31 | 1,070 | 1,070 | 1,060 | 1,060 | 91,000 |
| 1996/10/30 | 1,090 | 1,090 | 1,080 | 1,080 | 129,000 |
| 1996/10/29 | 1,100 | 1,110 | 1,090 | 1,100 | 84,000 |
| 1996/10/28 | 1,050 | 1,080 | 1,050 | 1,080 | 32,000 |
| 1996/10/25 | 1,060 | 1,060 | 1,040 | 1,040 | 55,000 |
| 1996/10/24 | 1,080 | 1,080 | 1,060 | 1,060 | 69,000 |
| 1996/10/23 | 1,080 | 1,080 | 1,070 | 1,080 | 43,000 |
| 1996/10/22 | 1,090 | 1,100 | 1,090 | 1,090 | 331,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 |
| 1996/10/18 | 1,090 | 1,100 | 1,090 | 1,090 | 130,000 |
| 1996/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | 85,000 |
| 1996/10/16 | 1,100 | 1,100 | 1,080 | 1,080 | 84,000 |
| 1996/10/15 | 1,080 | 1,100 | 1,070 | 1,100 | 224,000 |
| 1996/10/14 | 1,080 | 1,090 | 1,080 | 1,090 | 71,000 |
| 1996/10/11 | 1,060 | 1,070 | 1,060 | 1,070 | 163,000 |
| 1996/10/09 | 1,060 | 1,070 | 1,060 | 1,060 | 40,000 |
| 1996/10/08 | 1,070 | 1,070 | 1,060 | 1,070 | 89,000 |
| 1996/10/07 | 1,070 | 1,070 | 1,060 | 1,060 | 244,000 |
| 1996/10/04 | 1,090 | 1,100 | 1,080 | 1,090 | 11,000 |
| 1996/10/03 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1996/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 |
| 1996/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1996/09/30 | 1,120 | 1,120 | 1,100 | 1,120 | 35,000 |
| 1996/09/27 | 1,110 | 1,120 | 1,100 | 1,120 | 50,000 |
| 1996/09/26 | 1,110 | 1,120 | 1,100 | 1,100 | 72,000 |
| 1996/09/25 | 1,120 | 1,120 | 1,110 | 1,110 | 189,000 |
| 1996/09/24 | 1,130 | 1,140 | 1,130 | 1,130 | 83,000 |
| 1996/09/20 | 1,110 | 1,130 | 1,110 | 1,130 | 218,000 |
| 1996/09/19 | 1,110 | 1,120 | 1,100 | 1,110 | 174,000 |
| 1996/09/18 | 1,130 | 1,130 | 1,100 | 1,100 | 214,000 |
| 1996/09/17 | 1,120 | 1,130 | 1,120 | 1,130 | 320,000 |
| 1996/09/13 | 1,110 | 1,130 | 1,110 | 1,130 | 77,000 |
| 1996/09/12 | 1,110 | 1,120 | 1,110 | 1,120 | 37,000 |
| 1996/09/11 | 1,120 | 1,120 | 1,100 | 1,120 | 112,000 |
| 1996/09/10 | 1,110 | 1,120 | 1,110 | 1,120 | 99,000 |
| 1996/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1996/09/06 | 1,110 | 1,110 | 1,100 | 1,100 | 155,000 |
| 1996/09/05 | 1,100 | 1,120 | 1,100 | 1,110 | 137,000 |
| 1996/09/04 | 1,090 | 1,100 | 1,090 | 1,090 | 114,000 |
| 1996/09/03 | 1,090 | 1,100 | 1,090 | 1,100 | 70,000 |
| 1996/09/02 | 1,100 | 1,100 | 1,090 | 1,100 | 240,000 |
| 1996/08/30 | 1,100 | 1,100 | 1,090 | 1,100 | 100,000 |
| 1996/08/29 | 1,110 | 1,110 | 1,100 | 1,100 | 128,000 |
| 1996/08/28 | 1,120 | 1,120 | 1,110 | 1,110 | 59,000 |
| 1996/08/27 | 1,110 | 1,130 | 1,110 | 1,120 | 99,000 |
| 1996/08/26 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 |
| 1996/08/23 | 1,130 | 1,130 | 1,120 | 1,130 | 139,000 |
| 1996/08/22 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 |
| 1996/08/21 | 1,120 | 1,140 | 1,120 | 1,130 | 83,000 |
| 1996/08/20 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 |
| 1996/08/19 | 1,110 | 1,120 | 1,110 | 1,110 | 66,000 |
| 1996/08/16 | 1,100 | 1,120 | 1,090 | 1,110 | 231,000 |
| 1996/08/15 | 1,090 | 1,090 | 1,080 | 1,080 | 45,000 |
| 1996/08/14 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 |
| 1996/08/13 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 |
| 1996/08/12 | 1,080 | 1,080 | 1,060 | 1,070 | 81,000 |
| 1996/08/09 | 1,080 | 1,080 | 1,070 | 1,080 | 42,000 |
| 1996/08/08 | 1,080 | 1,100 | 1,080 | 1,090 | 65,000 |
| 1996/08/07 | 1,100 | 1,100 | 1,090 | 1,100 | 92,000 |
| 1996/08/06 | 1,090 | 1,100 | 1,090 | 1,090 | 118,000 |
| 1996/08/05 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 |
| 1996/08/02 | 1,110 | 1,110 | 1,090 | 1,090 | 115,000 |
| 1996/08/01 | 1,110 | 1,110 | 1,110 | 1,110 | 44,000 |
| 1996/07/31 | 1,110 | 1,110 | 1,090 | 1,110 | 90,000 |
| 1996/07/30 | 1,120 | 1,120 | 1,110 | 1,110 | 121,000 |
| 1996/07/29 | 1,130 | 1,140 | 1,120 | 1,130 | 118,000 |
| 1996/07/26 | 1,100 | 1,140 | 1,090 | 1,140 | 764,000 |
| 1996/07/25 | 1,080 | 1,130 | 1,080 | 1,120 | 298,000 |
| 1996/07/24 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 |
| 1996/07/23 | 1,080 | 1,100 | 1,070 | 1,100 | 61,000 |
| 1996/07/22 | 1,090 | 1,100 | 1,090 | 1,100 | 54,000 |
| 1996/07/19 | 1,110 | 1,120 | 1,110 | 1,110 | 87,000 |
| 1996/07/18 | 1,110 | 1,110 | 1,100 | 1,110 | 114,000 |
| 1996/07/17 | 1,110 | 1,110 | 1,090 | 1,100 | 283,000 |
| 1996/07/16 | 1,080 | 1,120 | 1,080 | 1,120 | 280,000 |
| 1996/07/15 | 1,110 | 1,110 | 1,100 | 1,100 | 114,000 |
| 1996/07/12 | 1,110 | 1,120 | 1,100 | 1,100 | 616,000 |
| 1996/07/11 | 1,130 | 1,130 | 1,110 | 1,130 | 209,000 |
| 1996/07/10 | 1,140 | 1,140 | 1,120 | 1,130 | 270,000 |
| 1996/07/09 | 1,130 | 1,140 | 1,130 | 1,140 | 235,000 |
| 1996/07/08 | 1,140 | 1,150 | 1,130 | 1,150 | 377,000 |
| 1996/07/05 | 1,170 | 1,180 | 1,170 | 1,170 | 176,000 |
| 1996/07/04 | 1,180 | 1,190 | 1,160 | 1,160 | 573,000 |
| 1996/07/03 | 1,220 | 1,220 | 1,190 | 1,200 | 401,000 |
| 1996/07/02 | 1,220 | 1,230 | 1,210 | 1,210 | 413,000 |
| 1996/07/01 | 1,210 | 1,230 | 1,200 | 1,230 | 589,000 |
| 1996/06/28 | 1,190 | 1,220 | 1,190 | 1,220 | 192,000 |
| 1996/06/27 | 1,190 | 1,200 | 1,190 | 1,190 | 531,000 |
| 1996/06/26 | 1,170 | 1,180 | 1,170 | 1,180 | 234,000 |
| 1996/06/25 | 1,170 | 1,180 | 1,170 | 1,180 | 327,000 |
| 1996/06/24 | 1,170 | 1,190 | 1,170 | 1,170 | 453,000 |
| 1996/06/21 | 1,150 | 1,170 | 1,150 | 1,170 | 555,000 |
| 1996/06/20 | 1,140 | 1,150 | 1,130 | 1,150 | 62,000 |
| 1996/06/19 | 1,140 | 1,150 | 1,130 | 1,140 | 247,000 |
| 1996/06/18 | 1,140 | 1,150 | 1,130 | 1,140 | 178,000 |
| 1996/06/17 | 1,140 | 1,150 | 1,140 | 1,140 | 316,000 |
| 1996/06/14 | 1,140 | 1,150 | 1,130 | 1,130 | 224,000 |
| 1996/06/13 | 1,130 | 1,140 | 1,130 | 1,140 | 156,000 |
| 1996/06/12 | 1,130 | 1,130 | 1,120 | 1,130 | 104,000 |
| 1996/06/11 | 1,120 | 1,120 | 1,100 | 1,120 | 312,000 |
| 1996/06/10 | 1,120 | 1,130 | 1,120 | 1,130 | 561,000 |
| 1996/06/07 | 1,110 | 1,120 | 1,100 | 1,110 | 410,000 |
| 1996/06/06 | 1,080 | 1,110 | 1,070 | 1,110 | 409,000 |
| 1996/06/05 | 1,070 | 1,090 | 1,060 | 1,080 | 452,000 |
| 1996/06/04 | 1,070 | 1,100 | 1,070 | 1,090 | 127,000 |
| 1996/06/03 | 1,090 | 1,090 | 1,070 | 1,070 | 430,000 |
| 1996/05/31 | 1,080 | 1,120 | 1,080 | 1,100 | 289,000 |
| 1996/05/30 | 1,070 | 1,070 | 1,060 | 1,060 | 410,000 |
| 1996/05/29 | 1,050 | 1,070 | 1,050 | 1,060 | 101,000 |
| 1996/05/28 | 1,040 | 1,050 | 1,030 | 1,030 | 68,000 |
| 1996/05/27 | 1,030 | 1,050 | 1,030 | 1,040 | 158,000 |
| 1996/05/24 | 1,040 | 1,040 | 1,020 | 1,030 | 75,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,050 | 1,060 | 105,000 |
| 1996/05/22 | 1,060 | 1,060 | 1,050 | 1,060 | 106,000 |
| 1996/05/21 | 1,040 | 1,050 | 1,030 | 1,040 | 92,000 |
| 1996/05/20 | 1,030 | 1,050 | 1,030 | 1,040 | 223,000 |
| 1996/05/17 | 1,040 | 1,050 | 1,020 | 1,020 | 595,000 |
| 1996/05/16 | 1,050 | 1,050 | 1,030 | 1,030 | 211,000 |
| 1996/05/15 | 1,070 | 1,080 | 1,050 | 1,050 | 190,000 |
| 1996/05/14 | 1,070 | 1,090 | 1,070 | 1,090 | 200,000 |
| 1996/05/13 | 1,080 | 1,080 | 1,060 | 1,060 | 221,000 |
| 1996/05/10 | 1,060 | 1,060 | 1,050 | 1,060 | 93,000 |
| 1996/05/09 | 1,040 | 1,050 | 1,030 | 1,030 | 92,000 |
| 1996/05/08 | 1,040 | 1,050 | 1,040 | 1,050 | 84,000 |
| 1996/05/07 | 1,060 | 1,060 | 1,040 | 1,040 | 199,000 |
| 1996/05/02 | 1,100 | 1,110 | 1,070 | 1,080 | 152,000 |
| 1996/05/01 | 1,110 | 1,120 | 1,100 | 1,120 | 300,000 |
| 1996/04/30 | 1,090 | 1,110 | 1,090 | 1,090 | 107,000 |
| 1996/04/26 | 1,090 | 1,100 | 1,090 | 1,100 | 161,000 |
| 1996/04/25 | 1,080 | 1,090 | 1,070 | 1,090 | 54,000 |
| 1996/04/24 | 1,070 | 1,090 | 1,070 | 1,080 | 141,000 |
| 1996/04/23 | 1,050 | 1,080 | 1,050 | 1,080 | 195,000 |
| 1996/04/22 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 |
| 1996/04/19 | 1,030 | 1,060 | 1,010 | 1,030 | 265,000 |
| 1996/04/18 | 1,030 | 1,030 | 1,010 | 1,010 | 166,000 |
| 1996/04/17 | 1,050 | 1,050 | 1,030 | 1,050 | 35,000 |
| 1996/04/16 | 1,070 | 1,070 | 1,040 | 1,060 | 110,000 |
| 1996/04/15 | 1,070 | 1,080 | 1,060 | 1,080 | 186,000 |
| 1996/04/12 | 1,050 | 1,070 | 1,050 | 1,070 | 502,000 |
| 1996/04/11 | 1,040 | 1,040 | 1,030 | 1,040 | 251,000 |
| 1996/04/10 | 1,020 | 1,050 | 1,020 | 1,040 | 279,000 |
| 1996/04/09 | 981 | 1,020 | 981 | 1,020 | 192,000 |
| 1996/04/08 | 975 | 985 | 975 | 978 | 121,000 |
| 1996/04/05 | 975 | 975 | 973 | 975 | 124,000 |
| 1996/04/04 | 975 | 980 | 974 | 975 | 139,000 |
| 1996/04/03 | 985 | 985 | 974 | 974 | 259,000 |
| 1996/04/02 | 980 | 984 | 980 | 980 | 98,000 |
| 1996/04/01 | 980 | 985 | 971 | 985 | 100,000 |
| 1996/03/29 | 970 | 970 | 965 | 970 | 49,000 |
| 1996/03/28 | 970 | 971 | 968 | 971 | 169,000 |
| 1996/03/27 | 967 | 971 | 967 | 970 | 225,000 |
| 1996/03/26 | 958 | 970 | 951 | 951 | 80,000 |
| 1996/03/25 | 950 | 960 | 950 | 955 | 75,000 |
| 1996/03/22 | 950 | 960 | 950 | 950 | 28,000 |
| 1996/03/21 | 980 | 990 | 977 | 980 | 53,000 |
| 1996/03/19 | 970 | 980 | 970 | 980 | 36,000 |
| 1996/03/18 | 961 | 961 | 950 | 950 | 84,000 |
| 1996/03/15 | 960 | 970 | 951 | 951 | 59,000 |
| 1996/03/14 | 970 | 970 | 950 | 970 | 20,000 |
| 1996/03/13 | 970 | 978 | 969 | 970 | 95,000 |
| 1996/03/12 | 978 | 978 | 970 | 970 | 18,000 |
| 1996/03/11 | 975 | 979 | 970 | 979 | 206,000 |
| 1996/03/08 | 963 | 975 | 963 | 975 | 143,000 |
| 1996/03/07 | 966 | 966 | 960 | 961 | 126,000 |
| 1996/03/06 | 953 | 966 | 953 | 966 | 206,000 |
| 1996/03/05 | 966 | 966 | 952 | 952 | 157,000 |
| 1996/03/04 | 968 | 968 | 956 | 960 | 165,000 |
| 1996/03/01 | 958 | 968 | 951 | 968 | 162,000 |
| 1996/02/29 | 951 | 968 | 951 | 968 | 70,000 |
| 1996/02/28 | 966 | 966 | 951 | 951 | 87,000 |
| 1996/02/27 | 969 | 969 | 966 | 966 | 61,000 |
| 1996/02/26 | 980 | 980 | 969 | 969 | 11,000 |
| 1996/02/23 | 968 | 968 | 968 | 968 | 26,000 |
| 1996/02/22 | 969 | 976 | 968 | 968 | 144,000 |
| 1996/02/21 | 971 | 979 | 968 | 979 | 61,000 |
| 1996/02/20 | 975 | 980 | 967 | 980 | 229,000 |
| 1996/02/19 | 980 | 980 | 969 | 969 | 201,000 |
| 1996/02/16 | 970 | 980 | 970 | 980 | 75,000 |
| 1996/02/15 | 971 | 980 | 970 | 980 | 60,000 |
| 1996/02/14 | 971 | 987 | 971 | 980 | 184,000 |
| 1996/02/13 | 965 | 970 | 965 | 970 | 238,000 |
| 1996/02/09 | 958 | 960 | 954 | 960 | 209,000 |
| 1996/02/08 | 940 | 950 | 940 | 948 | 104,000 |
| 1996/02/07 | 959 | 960 | 952 | 960 | 171,000 |
| 1996/02/06 | 940 | 950 | 937 | 950 | 124,000 |
| 1996/02/05 | 964 | 964 | 935 | 935 | 49,000 |
| 1996/02/02 | 975 | 976 | 970 | 970 | 146,000 |
| 1996/02/01 | 965 | 985 | 965 | 985 | 132,000 |
| 1996/01/31 | 955 | 970 | 955 | 965 | 160,000 |
| 1996/01/30 | 950 | 950 | 945 | 950 | 59,000 |
| 1996/01/29 | 953 | 957 | 945 | 945 | 357,000 |
| 1996/01/26 | 952 | 953 | 945 | 953 | 83,000 |
| 1996/01/25 | 948 | 958 | 945 | 953 | 261,000 |
| 1996/01/24 | 950 | 950 | 945 | 948 | 64,000 |
| 1996/01/23 | 941 | 950 | 940 | 941 | 100,000 |
| 1996/01/22 | 939 | 950 | 939 | 950 | 67,000 |
| 1996/01/19 | 957 | 957 | 936 | 936 | 49,000 |
| 1996/01/18 | 977 | 980 | 960 | 960 | 42,000 |
| 1996/01/17 | 994 | 994 | 987 | 987 | 236,000 |
| 1996/01/16 | 980 | 997 | 980 | 990 | 176,000 |
| 1996/01/12 | 987 | 987 | 974 | 980 | 272,000 |
| 1996/01/11 | 974 | 990 | 966 | 990 | 258,000 |
| 1996/01/10 | 975 | 984 | 970 | 971 | 167,000 |
| 1996/01/09 | 980 | 983 | 975 | 975 | 103,000 |
| 1996/01/08 | 985 | 990 | 976 | 980 | 89,000 |
| 1996/01/05 | 998 | 998 | 985 | 985 | 45,000 |
| 1996/01/04 | 992 | 992 | 988 | 988 | 67,000 |