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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,229 | 1,229 | 1,202 | 1,203 | 97,000 |
| 2005/12/29 | 1,230 | 1,232 | 1,221 | 1,223 | 106,000 |
| 2005/12/28 | 1,227 | 1,233 | 1,202 | 1,230 | 150,000 |
| 2005/12/27 | 1,216 | 1,240 | 1,207 | 1,208 | 212,000 |
| 2005/12/26 | 1,200 | 1,224 | 1,199 | 1,211 | 306,000 |
| 2005/12/22 | 1,214 | 1,235 | 1,204 | 1,214 | 206,000 |
| 2005/12/21 | 1,201 | 1,248 | 1,201 | 1,242 | 379,000 |
| 2005/12/20 | 1,200 | 1,200 | 1,185 | 1,200 | 169,000 |
| 2005/12/19 | 1,179 | 1,185 | 1,166 | 1,180 | 143,000 |
| 2005/12/16 | 1,181 | 1,199 | 1,174 | 1,190 | 215,000 |
| 2005/12/15 | 1,195 | 1,196 | 1,180 | 1,186 | 110,000 |
| 2005/12/14 | 1,197 | 1,205 | 1,187 | 1,195 | 207,000 |
| 2005/12/13 | 1,208 | 1,214 | 1,188 | 1,198 | 297,000 |
| 2005/12/12 | 1,176 | 1,215 | 1,171 | 1,207 | 615,000 |
| 2005/12/09 | 1,165 | 1,170 | 1,125 | 1,167 | 534,000 |
| 2005/12/08 | 1,194 | 1,196 | 1,159 | 1,184 | 349,000 |
| 2005/12/07 | 1,201 | 1,215 | 1,197 | 1,209 | 250,000 |
| 2005/12/06 | 1,218 | 1,231 | 1,211 | 1,216 | 421,000 |
| 2005/12/05 | 1,230 | 1,236 | 1,215 | 1,231 | 281,000 |
| 2005/12/02 | 1,242 | 1,242 | 1,226 | 1,229 | 234,000 |
| 2005/12/01 | 1,225 | 1,241 | 1,225 | 1,241 | 180,000 |
| 2005/11/30 | 1,248 | 1,249 | 1,225 | 1,225 | 212,000 |
| 2005/11/29 | 1,234 | 1,262 | 1,228 | 1,248 | 351,000 |
| 2005/11/28 | 1,226 | 1,235 | 1,216 | 1,228 | 253,000 |
| 2005/11/25 | 1,208 | 1,220 | 1,195 | 1,216 | 242,000 |
| 2005/11/24 | 1,205 | 1,223 | 1,197 | 1,213 | 291,000 |
| 2005/11/22 | 1,210 | 1,210 | 1,192 | 1,205 | 246,000 |
| 2005/11/21 | 1,200 | 1,205 | 1,185 | 1,200 | 397,000 |
| 2005/11/18 | 1,210 | 1,215 | 1,176 | 1,180 | 341,000 |
| 2005/11/17 | 1,176 | 1,215 | 1,176 | 1,199 | 357,000 |
| 2005/11/16 | 1,210 | 1,210 | 1,174 | 1,188 | 439,000 |
| 2005/11/15 | 1,294 | 1,320 | 1,170 | 1,210 | 2,576,000 |
| 2005/11/14 | 1,274 | 1,274 | 1,274 | 1,274 | 171,000 |
| 2005/11/11 | 1,060 | 1,086 | 1,055 | 1,074 | 310,000 |
| 2005/11/10 | 1,060 | 1,060 | 1,049 | 1,058 | 176,000 |
| 2005/11/09 | 1,059 | 1,059 | 1,040 | 1,050 | 230,000 |
| 2005/11/08 | 1,045 | 1,054 | 1,038 | 1,048 | 215,000 |
| 2005/11/07 | 1,032 | 1,053 | 1,030 | 1,035 | 412,000 |
| 2005/11/04 | 1,045 | 1,045 | 1,016 | 1,030 | 618,000 |
| 2005/11/02 | 1,057 | 1,061 | 1,030 | 1,036 | 405,000 |
| 2005/11/01 | 1,070 | 1,099 | 1,065 | 1,077 | 399,000 |
| 2005/10/31 | 1,025 | 1,065 | 1,025 | 1,055 | 375,000 |
| 2005/10/28 | 1,005 | 1,030 | 1,005 | 1,030 | 168,000 |
| 2005/10/27 | 1,004 | 1,022 | 1,000 | 1,019 | 222,000 |
| 2005/10/26 | 996 | 1,013 | 996 | 1,013 | 144,000 |
| 2005/10/25 | 991 | 1,015 | 991 | 1,003 | 193,000 |
| 2005/10/24 | 999 | 1,012 | 992 | 997 | 110,000 |
| 2005/10/21 | 993 | 1,015 | 993 | 1,012 | 215,000 |
| 2005/10/20 | 1,020 | 1,020 | 994 | 999 | 269,000 |
| 2005/10/19 | 990 | 1,012 | 990 | 1,009 | 380,000 |
| 2005/10/18 | 978 | 998 | 977 | 986 | 433,000 |
| 2005/10/17 | 962 | 988 | 962 | 968 | 857,000 |
| 2005/10/14 | 984 | 986 | 966 | 972 | 524,000 |
| 2005/10/13 | 989 | 998 | 985 | 994 | 363,000 |
| 2005/10/12 | 1,007 | 1,019 | 1,004 | 1,009 | 492,000 |
| 2005/10/11 | 1,013 | 1,016 | 1,002 | 1,015 | 480,000 |
| 2005/10/07 | 1,027 | 1,040 | 1,020 | 1,023 | 333,000 |
| 2005/10/06 | 1,025 | 1,047 | 1,020 | 1,027 | 643,000 |
| 2005/10/05 | 1,000 | 1,027 | 999 | 1,024 | 502,000 |
| 2005/10/04 | 992 | 1,005 | 992 | 996 | 413,000 |
| 2005/10/03 | 990 | 998 | 981 | 992 | 337,000 |
| 2005/09/30 | 982 | 1,004 | 982 | 990 | 341,000 |
| 2005/09/29 | 1,011 | 1,019 | 982 | 992 | 229,000 |
| 2005/09/28 | 994 | 1,013 | 983 | 1,009 | 673,000 |
| 2005/09/27 | 982 | 987 | 964 | 964 | 231,000 |
| 2005/09/26 | 975 | 999 | 970 | 997 | 348,000 |
| 2005/09/22 | 972 | 987 | 970 | 977 | 328,000 |
| 2005/09/21 | 973 | 975 | 965 | 974 | 232,000 |
| 2005/09/20 | 975 | 976 | 967 | 971 | 273,000 |
| 2005/09/16 | 952 | 964 | 944 | 962 | 312,000 |
| 2005/09/15 | 948 | 960 | 945 | 950 | 306,000 |
| 2005/09/14 | 946 | 947 | 942 | 947 | 172,000 |
| 2005/09/13 | 946 | 950 | 944 | 946 | 223,000 |
| 2005/09/12 | 946 | 946 | 941 | 946 | 192,000 |
| 2005/09/09 | 936 | 949 | 931 | 942 | 659,000 |
| 2005/09/08 | 925 | 933 | 924 | 930 | 264,000 |
| 2005/09/07 | 922 | 927 | 916 | 926 | 258,000 |
| 2005/09/06 | 925 | 926 | 921 | 921 | 151,000 |
| 2005/09/05 | 919 | 928 | 918 | 924 | 314,000 |
| 2005/09/02 | 917 | 921 | 917 | 918 | 162,000 |
| 2005/09/01 | 914 | 917 | 913 | 913 | 141,000 |
| 2005/08/31 | 910 | 911 | 907 | 907 | 101,000 |
| 2005/08/30 | 908 | 914 | 908 | 911 | 123,000 |
| 2005/08/29 | 917 | 917 | 906 | 907 | 144,000 |
| 2005/08/26 | 909 | 913 | 907 | 913 | 155,000 |
| 2005/08/25 | 909 | 909 | 900 | 909 | 127,000 |
| 2005/08/24 | 904 | 910 | 898 | 900 | 242,000 |
| 2005/08/23 | 907 | 910 | 896 | 899 | 255,000 |
| 2005/08/22 | 912 | 912 | 905 | 910 | 177,000 |
| 2005/08/19 | 908 | 910 | 905 | 908 | 99,000 |
| 2005/08/18 | 909 | 910 | 904 | 905 | 98,000 |
| 2005/08/17 | 912 | 912 | 904 | 905 | 159,000 |
| 2005/08/16 | 906 | 911 | 905 | 907 | 103,000 |
| 2005/08/15 | 909 | 911 | 902 | 906 | 105,000 |
| 2005/08/12 | 905 | 912 | 902 | 909 | 85,000 |
| 2005/08/11 | 913 | 915 | 906 | 910 | 184,000 |
| 2005/08/10 | 900 | 914 | 900 | 913 | 178,000 |
| 2005/08/09 | 893 | 910 | 885 | 901 | 179,000 |
| 2005/08/08 | 871 | 892 | 869 | 890 | 180,000 |
| 2005/08/05 | 888 | 895 | 875 | 884 | 215,000 |
| 2005/08/04 | 895 | 899 | 890 | 892 | 110,000 |
| 2005/08/03 | 898 | 901 | 893 | 895 | 328,000 |
| 2005/08/02 | 911 | 912 | 885 | 899 | 392,000 |
| 2005/08/01 | 915 | 915 | 909 | 912 | 180,000 |
| 2005/07/29 | 924 | 925 | 914 | 916 | 80,000 |
| 2005/07/28 | 926 | 926 | 916 | 920 | 198,000 |
| 2005/07/27 | 912 | 923 | 910 | 923 | 231,000 |
| 2005/07/26 | 915 | 916 | 912 | 915 | 84,000 |
| 2005/07/25 | 914 | 921 | 911 | 915 | 185,000 |
| 2005/07/22 | 915 | 916 | 909 | 914 | 133,000 |
| 2005/07/21 | 917 | 924 | 915 | 916 | 283,000 |
| 2005/07/20 | 918 | 920 | 915 | 917 | 167,000 |
| 2005/07/19 | 917 | 917 | 906 | 913 | 300,000 |
| 2005/07/15 | 925 | 927 | 918 | 919 | 187,000 |
| 2005/07/14 | 925 | 928 | 919 | 923 | 212,000 |
| 2005/07/13 | 924 | 929 | 910 | 923 | 972,000 |
| 2005/07/12 | 925 | 946 | 914 | 944 | 1,682,000 |
| 2005/07/11 | 867 | 897 | 867 | 896 | 1,143,000 |
| 2005/07/08 | 848 | 861 | 847 | 861 | 446,000 |
| 2005/07/07 | 856 | 856 | 842 | 847 | 247,000 |
| 2005/07/06 | 856 | 856 | 851 | 851 | 186,000 |
| 2005/07/05 | 860 | 860 | 852 | 855 | 198,000 |
| 2005/07/04 | 860 | 863 | 856 | 859 | 262,000 |
| 2005/07/01 | 856 | 860 | 852 | 856 | 195,000 |
| 2005/06/30 | 852 | 861 | 846 | 855 | 494,000 |
| 2005/06/29 | 858 | 860 | 849 | 851 | 524,000 |
| 2005/06/28 | 859 | 862 | 855 | 857 | 281,000 |
| 2005/06/27 | 873 | 873 | 859 | 859 | 159,000 |
| 2005/06/24 | 871 | 875 | 867 | 874 | 207,000 |
| 2005/06/23 | 876 | 876 | 871 | 873 | 111,000 |
| 2005/06/22 | 876 | 881 | 873 | 879 | 103,000 |
| 2005/06/21 | 877 | 878 | 874 | 875 | 56,000 |
| 2005/06/20 | 886 | 886 | 871 | 879 | 130,000 |
| 2005/06/17 | 875 | 885 | 873 | 883 | 178,000 |
| 2005/06/16 | 872 | 873 | 868 | 870 | 114,000 |
| 2005/06/15 | 871 | 871 | 862 | 865 | 131,000 |
| 2005/06/14 | 877 | 877 | 868 | 868 | 165,000 |
| 2005/06/13 | 873 | 880 | 872 | 877 | 112,000 |
| 2005/06/10 | 875 | 884 | 873 | 881 | 203,000 |
| 2005/06/09 | 880 | 882 | 864 | 874 | 197,000 |
| 2005/06/08 | 888 | 890 | 840 | 883 | 239,000 |
| 2005/06/07 | 892 | 892 | 876 | 891 | 262,000 |
| 2005/06/06 | 881 | 891 | 879 | 891 | 225,000 |
| 2005/06/03 | 878 | 885 | 871 | 871 | 184,000 |
| 2005/06/02 | 880 | 885 | 868 | 868 | 281,000 |
| 2005/06/01 | 855 | 875 | 852 | 875 | 378,000 |
| 2005/05/31 | 861 | 868 | 854 | 868 | 167,000 |
| 2005/05/30 | 857 | 865 | 857 | 861 | 362,000 |
| 2005/05/27 | 850 | 860 | 846 | 858 | 269,000 |
| 2005/05/26 | 846 | 856 | 846 | 851 | 257,000 |
| 2005/05/25 | 854 | 860 | 845 | 845 | 265,000 |
| 2005/05/24 | 859 | 861 | 848 | 855 | 244,000 |
| 2005/05/23 | 843 | 855 | 843 | 851 | 200,000 |
| 2005/05/20 | 856 | 856 | 839 | 839 | 190,000 |
| 2005/05/19 | 847 | 853 | 840 | 847 | 170,000 |
| 2005/05/18 | 828 | 844 | 828 | 837 | 173,000 |
| 2005/05/17 | 849 | 854 | 825 | 828 | 222,000 |
| 2005/05/16 | 852 | 857 | 841 | 841 | 141,000 |
| 2005/05/13 | 865 | 867 | 852 | 854 | 304,000 |
| 2005/05/12 | 876 | 877 | 868 | 868 | 134,000 |
| 2005/05/11 | 886 | 886 | 861 | 875 | 254,000 |
| 2005/05/10 | 890 | 895 | 882 | 885 | 131,000 |
| 2005/05/09 | 895 | 895 | 885 | 889 | 121,000 |
| 2005/05/06 | 875 | 896 | 870 | 896 | 454,000 |
| 2005/05/02 | 875 | 876 | 864 | 875 | 117,000 |
| 2005/04/28 | 883 | 883 | 872 | 876 | 121,000 |
| 2005/04/27 | 861 | 888 | 861 | 888 | 232,000 |
| 2005/04/26 | 864 | 874 | 862 | 865 | 177,000 |
| 2005/04/25 | 867 | 884 | 867 | 874 | 219,000 |
| 2005/04/22 | 870 | 873 | 859 | 867 | 209,000 |
| 2005/04/21 | 837 | 871 | 837 | 869 | 325,000 |
| 2005/04/20 | 878 | 878 | 855 | 855 | 216,000 |
| 2005/04/19 | 853 | 870 | 843 | 870 | 459,000 |
| 2005/04/18 | 850 | 854 | 831 | 833 | 353,000 |
| 2005/04/15 | 885 | 885 | 873 | 876 | 261,000 |
| 2005/04/14 | 900 | 900 | 886 | 891 | 286,000 |
| 2005/04/13 | 903 | 908 | 889 | 901 | 408,000 |
| 2005/04/12 | 910 | 910 | 889 | 897 | 581,000 |
| 2005/04/11 | 889 | 921 | 885 | 917 | 961,000 |
| 2005/04/08 | 873 | 884 | 869 | 879 | 805,000 |
| 2005/04/07 | 888 | 890 | 868 | 872 | 558,000 |
| 2005/04/06 | 910 | 910 | 885 | 888 | 648,000 |
| 2005/04/05 | 931 | 938 | 908 | 909 | 564,000 |
| 2005/04/04 | 922 | 943 | 911 | 939 | 325,000 |
| 2005/04/01 | 919 | 923 | 894 | 922 | 334,000 |
| 2005/03/31 | 925 | 925 | 913 | 922 | 389,000 |
| 2005/03/30 | 918 | 923 | 901 | 915 | 673,000 |
| 2005/03/29 | 929 | 963 | 915 | 917 | 1,493,000 |
| 2005/03/28 | 911 | 933 | 907 | 919 | 791,000 |
| 2005/03/25 | 961 | 971 | 943 | 946 | 969,000 |
| 2005/03/24 | 986 | 998 | 960 | 974 | 1,635,000 |
| 2005/03/23 | 1,055 | 1,146 | 985 | 995 | 5,917,000 |
| 2005/03/22 | 1,034 | 1,034 | 1,034 | 1,034 | 573,000 |
| 2005/03/18 | 934 | 934 | 934 | 934 | 156,000 |
| 2005/03/17 | 824 | 840 | 824 | 834 | 74,000 |
| 2005/03/16 | 817 | 834 | 817 | 827 | 132,000 |
| 2005/03/15 | 815 | 820 | 809 | 809 | 120,000 |
| 2005/03/14 | 819 | 828 | 818 | 819 | 91,000 |
| 2005/03/11 | 833 | 835 | 818 | 826 | 403,000 |
| 2005/03/10 | 819 | 840 | 819 | 831 | 191,000 |
| 2005/03/09 | 818 | 823 | 814 | 818 | 87,000 |
| 2005/03/08 | 814 | 824 | 814 | 816 | 171,000 |
| 2005/03/07 | 809 | 823 | 804 | 823 | 145,000 |
| 2005/03/04 | 800 | 804 | 797 | 802 | 58,000 |
| 2005/03/03 | 803 | 810 | 800 | 800 | 189,000 |
| 2005/03/02 | 795 | 813 | 792 | 812 | 131,000 |
| 2005/03/01 | 804 | 805 | 793 | 805 | 88,000 |
| 2005/02/28 | 798 | 799 | 792 | 797 | 77,000 |
| 2005/02/25 | 785 | 804 | 785 | 799 | 157,000 |
| 2005/02/24 | 780 | 794 | 780 | 791 | 47,000 |
| 2005/02/23 | 777 | 786 | 774 | 777 | 110,000 |
| 2005/02/22 | 789 | 792 | 784 | 785 | 54,000 |
| 2005/02/21 | 796 | 796 | 788 | 789 | 68,000 |
| 2005/02/18 | 788 | 795 | 783 | 794 | 88,000 |
| 2005/02/17 | 781 | 790 | 781 | 790 | 65,000 |
| 2005/02/16 | 795 | 796 | 786 | 795 | 58,000 |
| 2005/02/15 | 795 | 797 | 794 | 796 | 43,000 |
| 2005/02/14 | 794 | 799 | 792 | 794 | 94,000 |
| 2005/02/10 | 798 | 798 | 790 | 791 | 82,000 |
| 2005/02/09 | 804 | 809 | 795 | 800 | 176,000 |
| 2005/02/08 | 805 | 806 | 792 | 794 | 99,000 |
| 2005/02/07 | 791 | 812 | 786 | 806 | 373,000 |
| 2005/02/04 | 798 | 798 | 788 | 791 | 64,000 |
| 2005/02/03 | 799 | 799 | 789 | 799 | 90,000 |
| 2005/02/02 | 800 | 800 | 796 | 800 | 129,000 |
| 2005/02/01 | 786 | 799 | 782 | 799 | 174,000 |
| 2005/01/31 | 780 | 796 | 780 | 792 | 91,000 |
| 2005/01/28 | 781 | 788 | 781 | 788 | 72,000 |
| 2005/01/27 | 780 | 783 | 776 | 780 | 50,000 |
| 2005/01/26 | 780 | 780 | 777 | 779 | 55,000 |
| 2005/01/25 | 779 | 780 | 774 | 779 | 71,000 |
| 2005/01/24 | 774 | 781 | 772 | 779 | 83,000 |
| 2005/01/21 | 780 | 784 | 779 | 781 | 130,000 |
| 2005/01/20 | 785 | 797 | 778 | 782 | 172,000 |
| 2005/01/19 | 770 | 780 | 770 | 778 | 88,000 |
| 2005/01/18 | 770 | 773 | 763 | 770 | 95,000 |
| 2005/01/17 | 779 | 779 | 772 | 773 | 44,000 |
| 2005/01/14 | 767 | 778 | 765 | 778 | 92,000 |
| 2005/01/13 | 764 | 774 | 761 | 769 | 71,000 |
| 2005/01/12 | 773 | 777 | 764 | 766 | 109,000 |
| 2005/01/11 | 759 | 779 | 758 | 779 | 198,000 |
| 2005/01/07 | 755 | 758 | 755 | 758 | 59,000 |
| 2005/01/06 | 751 | 758 | 750 | 755 | 42,000 |
| 2005/01/05 | 757 | 759 | 751 | 751 | 103,000 |
| 2005/01/04 | 755 | 758 | 752 | 758 | 14,000 |