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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,129 | 1,129 | 1,065 | 1,089 | 209,000 |
| 2007/12/27 | 1,160 | 1,169 | 1,143 | 1,149 | 127,000 |
| 2007/12/26 | 1,172 | 1,176 | 1,147 | 1,150 | 133,000 |
| 2007/12/25 | 1,161 | 1,161 | 1,137 | 1,142 | 150,000 |
| 2007/12/21 | 1,131 | 1,152 | 1,117 | 1,149 | 205,000 |
| 2007/12/20 | 1,153 | 1,156 | 1,125 | 1,131 | 221,000 |
| 2007/12/19 | 1,131 | 1,140 | 1,120 | 1,133 | 180,000 |
| 2007/12/18 | 1,142 | 1,162 | 1,140 | 1,151 | 118,000 |
| 2007/12/17 | 1,183 | 1,189 | 1,155 | 1,155 | 107,000 |
| 2007/12/14 | 1,175 | 1,192 | 1,172 | 1,183 | 211,000 |
| 2007/12/13 | 1,208 | 1,209 | 1,180 | 1,181 | 157,000 |
| 2007/12/12 | 1,220 | 1,220 | 1,190 | 1,208 | 197,000 |
| 2007/12/11 | 1,239 | 1,249 | 1,212 | 1,221 | 211,000 |
| 2007/12/10 | 1,200 | 1,210 | 1,190 | 1,191 | 93,000 |
| 2007/12/07 | 1,180 | 1,215 | 1,180 | 1,202 | 169,000 |
| 2007/12/06 | 1,192 | 1,198 | 1,189 | 1,194 | 91,000 |
| 2007/12/05 | 1,180 | 1,207 | 1,153 | 1,191 | 154,000 |
| 2007/12/04 | 1,183 | 1,218 | 1,183 | 1,194 | 165,000 |
| 2007/12/03 | 1,167 | 1,181 | 1,163 | 1,172 | 180,000 |
| 2007/11/30 | 1,154 | 1,175 | 1,153 | 1,155 | 129,000 |
| 2007/11/29 | 1,137 | 1,164 | 1,137 | 1,142 | 199,000 |
| 2007/11/28 | 1,134 | 1,149 | 1,129 | 1,133 | 207,000 |
| 2007/11/27 | 1,110 | 1,156 | 1,110 | 1,133 | 158,000 |
| 2007/11/26 | 1,150 | 1,188 | 1,116 | 1,127 | 257,000 |
| 2007/11/22 | 1,138 | 1,138 | 1,104 | 1,115 | 175,000 |
| 2007/11/21 | 1,140 | 1,155 | 1,124 | 1,139 | 154,000 |
| 2007/11/20 | 1,142 | 1,145 | 1,112 | 1,142 | 173,000 |
| 2007/11/19 | 1,141 | 1,148 | 1,120 | 1,141 | 149,000 |
| 2007/11/16 | 1,123 | 1,142 | 1,111 | 1,141 | 109,000 |
| 2007/11/15 | 1,106 | 1,139 | 1,106 | 1,127 | 161,000 |
| 2007/11/14 | 1,092 | 1,120 | 1,081 | 1,114 | 205,000 |
| 2007/11/13 | 1,103 | 1,111 | 1,086 | 1,091 | 104,000 |
| 2007/11/12 | 1,104 | 1,109 | 1,068 | 1,084 | 220,000 |
| 2007/11/09 | 1,132 | 1,144 | 1,121 | 1,124 | 166,000 |
| 2007/11/08 | 1,130 | 1,146 | 1,117 | 1,131 | 152,000 |
| 2007/11/07 | 1,157 | 1,159 | 1,141 | 1,150 | 163,000 |
| 2007/11/06 | 1,130 | 1,178 | 1,130 | 1,171 | 286,000 |
| 2007/11/05 | 1,113 | 1,139 | 1,112 | 1,139 | 234,000 |
| 2007/11/02 | 1,118 | 1,142 | 1,105 | 1,133 | 330,000 |
| 2007/11/01 | 1,163 | 1,164 | 1,100 | 1,118 | 728,000 |
| 2007/10/31 | 1,147 | 1,227 | 1,147 | 1,203 | 494,000 |
| 2007/10/30 | 1,184 | 1,184 | 1,110 | 1,146 | 793,000 |
| 2007/10/29 | 1,286 | 1,302 | 1,277 | 1,284 | 180,000 |
| 2007/10/26 | 1,299 | 1,300 | 1,277 | 1,292 | 161,000 |
| 2007/10/25 | 1,247 | 1,280 | 1,215 | 1,259 | 164,000 |
| 2007/10/24 | 1,251 | 1,262 | 1,230 | 1,245 | 143,000 |
| 2007/10/23 | 1,244 | 1,258 | 1,236 | 1,251 | 138,000 |
| 2007/10/22 | 1,249 | 1,249 | 1,231 | 1,243 | 167,000 |
| 2007/10/19 | 1,269 | 1,270 | 1,231 | 1,248 | 181,000 |
| 2007/10/18 | 1,258 | 1,278 | 1,258 | 1,270 | 81,000 |
| 2007/10/17 | 1,273 | 1,274 | 1,254 | 1,266 | 115,000 |
| 2007/10/16 | 1,294 | 1,294 | 1,276 | 1,277 | 73,000 |
| 2007/10/15 | 1,291 | 1,310 | 1,272 | 1,293 | 134,000 |
| 2007/10/12 | 1,300 | 1,319 | 1,287 | 1,290 | 250,000 |
| 2007/10/11 | 1,271 | 1,286 | 1,270 | 1,280 | 137,000 |
| 2007/10/10 | 1,267 | 1,287 | 1,267 | 1,270 | 144,000 |
| 2007/10/09 | 1,290 | 1,307 | 1,287 | 1,287 | 161,000 |
| 2007/10/05 | 1,340 | 1,340 | 1,305 | 1,307 | 224,000 |
| 2007/10/04 | 1,350 | 1,358 | 1,333 | 1,342 | 116,000 |
| 2007/10/03 | 1,363 | 1,363 | 1,347 | 1,354 | 92,000 |
| 2007/10/02 | 1,330 | 1,366 | 1,329 | 1,364 | 387,000 |
| 2007/10/01 | 1,278 | 1,320 | 1,278 | 1,317 | 159,000 |
| 2007/09/28 | 1,298 | 1,298 | 1,270 | 1,292 | 230,000 |
| 2007/09/27 | 1,307 | 1,308 | 1,281 | 1,300 | 151,000 |
| 2007/09/26 | 1,280 | 1,316 | 1,279 | 1,316 | 237,000 |
| 2007/09/25 | 1,240 | 1,271 | 1,227 | 1,271 | 197,000 |
| 2007/09/21 | 1,262 | 1,262 | 1,240 | 1,251 | 143,000 |
| 2007/09/20 | 1,255 | 1,263 | 1,234 | 1,260 | 150,000 |
| 2007/09/19 | 1,230 | 1,238 | 1,218 | 1,237 | 134,000 |
| 2007/09/18 | 1,228 | 1,228 | 1,199 | 1,210 | 183,000 |
| 2007/09/14 | 1,183 | 1,239 | 1,183 | 1,227 | 278,000 |
| 2007/09/13 | 1,176 | 1,191 | 1,175 | 1,182 | 126,000 |
| 2007/09/12 | 1,174 | 1,182 | 1,163 | 1,175 | 110,000 |
| 2007/09/11 | 1,163 | 1,180 | 1,150 | 1,173 | 226,000 |
| 2007/09/10 | 1,169 | 1,170 | 1,145 | 1,155 | 181,000 |
| 2007/09/07 | 1,166 | 1,175 | 1,144 | 1,169 | 155,000 |
| 2007/09/06 | 1,131 | 1,172 | 1,130 | 1,170 | 252,000 |
| 2007/09/05 | 1,134 | 1,141 | 1,120 | 1,135 | 262,000 |
| 2007/09/04 | 1,135 | 1,156 | 1,131 | 1,151 | 91,000 |
| 2007/09/03 | 1,137 | 1,152 | 1,130 | 1,151 | 135,000 |
| 2007/08/31 | 1,111 | 1,147 | 1,111 | 1,137 | 223,000 |
| 2007/08/30 | 1,123 | 1,123 | 1,094 | 1,108 | 144,000 |
| 2007/08/29 | 1,083 | 1,105 | 1,081 | 1,101 | 209,000 |
| 2007/08/28 | 1,108 | 1,131 | 1,106 | 1,130 | 142,000 |
| 2007/08/27 | 1,139 | 1,149 | 1,117 | 1,131 | 201,000 |
| 2007/08/24 | 1,109 | 1,110 | 1,083 | 1,102 | 151,000 |
| 2007/08/23 | 1,100 | 1,115 | 1,098 | 1,107 | 98,000 |
| 2007/08/22 | 1,105 | 1,109 | 1,089 | 1,094 | 140,000 |
| 2007/08/21 | 1,120 | 1,120 | 1,100 | 1,104 | 299,000 |
| 2007/08/20 | 1,147 | 1,147 | 1,070 | 1,080 | 316,000 |
| 2007/08/17 | 1,067 | 1,076 | 1,056 | 1,067 | 352,000 |
| 2007/08/16 | 1,100 | 1,121 | 1,057 | 1,082 | 332,000 |
| 2007/08/15 | 1,125 | 1,135 | 1,101 | 1,107 | 294,000 |
| 2007/08/14 | 1,159 | 1,163 | 1,126 | 1,131 | 264,000 |
| 2007/08/13 | 1,171 | 1,172 | 1,119 | 1,142 | 363,000 |
| 2007/08/10 | 1,180 | 1,231 | 1,167 | 1,171 | 624,000 |
| 2007/08/09 | 1,172 | 1,286 | 1,156 | 1,203 | 1,416,000 |
| 2007/08/08 | 1,132 | 1,153 | 1,112 | 1,131 | 318,000 |
| 2007/08/07 | 1,143 | 1,180 | 1,130 | 1,133 | 162,000 |
| 2007/08/06 | 1,139 | 1,155 | 1,123 | 1,142 | 401,000 |
| 2007/08/03 | 1,144 | 1,169 | 1,139 | 1,140 | 338,000 |
| 2007/08/02 | 1,152 | 1,161 | 1,141 | 1,143 | 305,000 |
| 2007/08/01 | 1,170 | 1,170 | 1,136 | 1,140 | 330,000 |
| 2007/07/31 | 1,171 | 1,180 | 1,166 | 1,178 | 278,000 |
| 2007/07/30 | 1,158 | 1,169 | 1,143 | 1,168 | 245,000 |
| 2007/07/27 | 1,161 | 1,176 | 1,143 | 1,172 | 425,000 |
| 2007/07/26 | 1,196 | 1,196 | 1,177 | 1,180 | 220,000 |
| 2007/07/25 | 1,214 | 1,214 | 1,187 | 1,189 | 393,000 |
| 2007/07/24 | 1,204 | 1,214 | 1,198 | 1,213 | 164,000 |
| 2007/07/23 | 1,218 | 1,218 | 1,198 | 1,208 | 286,000 |
| 2007/07/20 | 1,214 | 1,225 | 1,210 | 1,220 | 306,000 |
| 2007/07/19 | 1,186 | 1,212 | 1,186 | 1,212 | 291,000 |
| 2007/07/18 | 1,201 | 1,203 | 1,182 | 1,189 | 436,000 |
| 2007/07/17 | 1,210 | 1,216 | 1,203 | 1,210 | 286,000 |
| 2007/07/13 | 1,207 | 1,219 | 1,207 | 1,210 | 270,000 |
| 2007/07/12 | 1,209 | 1,218 | 1,207 | 1,213 | 499,000 |
| 2007/07/11 | 1,240 | 1,240 | 1,206 | 1,212 | 958,000 |
| 2007/07/10 | 1,283 | 1,284 | 1,258 | 1,263 | 334,000 |
| 2007/07/09 | 1,298 | 1,313 | 1,294 | 1,297 | 201,000 |
| 2007/07/06 | 1,301 | 1,305 | 1,282 | 1,285 | 153,000 |
| 2007/07/05 | 1,298 | 1,304 | 1,293 | 1,298 | 121,000 |
| 2007/07/04 | 1,300 | 1,306 | 1,289 | 1,299 | 253,000 |
| 2007/07/03 | 1,327 | 1,327 | 1,260 | 1,302 | 598,000 |
| 2007/07/02 | 1,343 | 1,344 | 1,324 | 1,332 | 313,000 |
| 2007/06/29 | 1,344 | 1,356 | 1,319 | 1,342 | 506,000 |
| 2007/06/28 | 1,350 | 1,362 | 1,344 | 1,361 | 182,000 |
| 2007/06/27 | 1,346 | 1,350 | 1,335 | 1,345 | 228,000 |
| 2007/06/26 | 1,346 | 1,352 | 1,331 | 1,348 | 387,000 |
| 2007/06/25 | 1,360 | 1,378 | 1,345 | 1,345 | 245,000 |
| 2007/06/22 | 1,360 | 1,365 | 1,352 | 1,361 | 133,000 |
| 2007/06/21 | 1,355 | 1,363 | 1,343 | 1,360 | 147,000 |
| 2007/06/20 | 1,376 | 1,376 | 1,360 | 1,364 | 149,000 |
| 2007/06/19 | 1,376 | 1,376 | 1,354 | 1,371 | 294,000 |
| 2007/06/18 | 1,385 | 1,385 | 1,354 | 1,376 | 242,000 |
| 2007/06/15 | 1,352 | 1,352 | 1,336 | 1,345 | 207,000 |
| 2007/06/14 | 1,356 | 1,356 | 1,332 | 1,353 | 178,000 |
| 2007/06/13 | 1,340 | 1,340 | 1,312 | 1,338 | 161,000 |
| 2007/06/12 | 1,348 | 1,349 | 1,333 | 1,340 | 386,000 |
| 2007/06/11 | 1,343 | 1,358 | 1,343 | 1,347 | 194,000 |
| 2007/06/08 | 1,333 | 1,344 | 1,331 | 1,342 | 336,000 |
| 2007/06/07 | 1,331 | 1,351 | 1,331 | 1,351 | 225,000 |
| 2007/06/06 | 1,354 | 1,354 | 1,343 | 1,345 | 227,000 |
| 2007/06/05 | 1,354 | 1,355 | 1,341 | 1,352 | 205,000 |
| 2007/06/04 | 1,362 | 1,362 | 1,342 | 1,357 | 232,000 |
| 2007/06/01 | 1,380 | 1,380 | 1,345 | 1,348 | 286,000 |
| 2007/05/31 | 1,335 | 1,360 | 1,334 | 1,350 | 285,000 |
| 2007/05/30 | 1,323 | 1,333 | 1,323 | 1,329 | 269,000 |
| 2007/05/29 | 1,312 | 1,325 | 1,310 | 1,320 | 162,000 |
| 2007/05/28 | 1,321 | 1,330 | 1,313 | 1,318 | 291,000 |
| 2007/05/25 | 1,320 | 1,323 | 1,308 | 1,313 | 330,000 |
| 2007/05/24 | 1,330 | 1,333 | 1,316 | 1,322 | 182,000 |
| 2007/05/23 | 1,317 | 1,342 | 1,315 | 1,337 | 254,000 |
| 2007/05/22 | 1,302 | 1,330 | 1,286 | 1,324 | 475,000 |
| 2007/05/21 | 1,328 | 1,334 | 1,308 | 1,322 | 329,000 |
| 2007/05/18 | 1,316 | 1,330 | 1,308 | 1,327 | 258,000 |
| 2007/05/17 | 1,350 | 1,367 | 1,318 | 1,325 | 346,000 |
| 2007/05/16 | 1,348 | 1,348 | 1,335 | 1,347 | 343,000 |
| 2007/05/15 | 1,378 | 1,378 | 1,351 | 1,353 | 562,000 |
| 2007/05/14 | 1,391 | 1,402 | 1,371 | 1,396 | 487,000 |
| 2007/05/11 | 1,401 | 1,402 | 1,380 | 1,390 | 590,000 |
| 2007/05/10 | 1,415 | 1,416 | 1,402 | 1,413 | 689,000 |
| 2007/05/09 | 1,424 | 1,433 | 1,420 | 1,422 | 785,000 |
| 2007/05/08 | 1,468 | 1,469 | 1,414 | 1,441 | 666,000 |
| 2007/05/07 | 1,480 | 1,485 | 1,467 | 1,475 | 402,000 |
| 2007/05/02 | 1,490 | 1,495 | 1,473 | 1,478 | 437,000 |
| 2007/05/01 | 1,472 | 1,472 | 1,454 | 1,454 | 373,000 |
| 2007/04/27 | 1,446 | 1,473 | 1,440 | 1,472 | 306,000 |
| 2007/04/26 | 1,440 | 1,471 | 1,437 | 1,466 | 304,000 |
| 2007/04/25 | 1,458 | 1,458 | 1,445 | 1,449 | 289,000 |
| 2007/04/24 | 1,454 | 1,462 | 1,431 | 1,457 | 318,000 |
| 2007/04/23 | 1,469 | 1,469 | 1,448 | 1,454 | 264,000 |
| 2007/04/20 | 1,464 | 1,470 | 1,455 | 1,470 | 284,000 |
| 2007/04/19 | 1,466 | 1,467 | 1,440 | 1,447 | 386,000 |
| 2007/04/18 | 1,459 | 1,481 | 1,450 | 1,476 | 276,000 |
| 2007/04/17 | 1,477 | 1,477 | 1,453 | 1,458 | 401,000 |
| 2007/04/16 | 1,470 | 1,498 | 1,469 | 1,480 | 348,000 |
| 2007/04/13 | 1,482 | 1,490 | 1,465 | 1,468 | 343,000 |
| 2007/04/12 | 1,480 | 1,481 | 1,463 | 1,481 | 242,000 |
| 2007/04/11 | 1,466 | 1,481 | 1,458 | 1,480 | 317,000 |
| 2007/04/10 | 1,478 | 1,478 | 1,466 | 1,475 | 200,000 |
| 2007/04/09 | 1,469 | 1,481 | 1,459 | 1,477 | 181,000 |
| 2007/04/06 | 1,460 | 1,464 | 1,442 | 1,451 | 231,000 |
| 2007/04/05 | 1,440 | 1,452 | 1,424 | 1,447 | 413,000 |
| 2007/04/04 | 1,431 | 1,463 | 1,431 | 1,461 | 576,000 |
| 2007/04/03 | 1,415 | 1,426 | 1,410 | 1,411 | 310,000 |
| 2007/04/02 | 1,438 | 1,460 | 1,405 | 1,405 | 567,000 |
| 2007/03/30 | 1,438 | 1,454 | 1,398 | 1,398 | 411,000 |
| 2007/03/29 | 1,413 | 1,442 | 1,399 | 1,400 | 554,000 |
| 2007/03/28 | 1,459 | 1,459 | 1,425 | 1,431 | 326,000 |
| 2007/03/27 | 1,474 | 1,483 | 1,451 | 1,458 | 255,000 |
| 2007/03/26 | 1,499 | 1,500 | 1,471 | 1,479 | 255,000 |
| 2007/03/23 | 1,500 | 1,500 | 1,479 | 1,489 | 235,000 |
| 2007/03/22 | 1,474 | 1,487 | 1,466 | 1,485 | 326,000 |
| 2007/03/20 | 1,492 | 1,497 | 1,488 | 1,494 | 278,000 |
| 2007/03/19 | 1,463 | 1,486 | 1,463 | 1,482 | 335,000 |
| 2007/03/16 | 1,485 | 1,493 | 1,458 | 1,480 | 332,000 |
| 2007/03/15 | 1,479 | 1,492 | 1,465 | 1,484 | 449,000 |
| 2007/03/14 | 1,465 | 1,470 | 1,445 | 1,450 | 373,000 |
| 2007/03/13 | 1,470 | 1,473 | 1,450 | 1,465 | 281,000 |
| 2007/03/12 | 1,440 | 1,464 | 1,438 | 1,457 | 458,000 |
| 2007/03/09 | 1,408 | 1,434 | 1,401 | 1,421 | 516,000 |
| 2007/03/08 | 1,419 | 1,419 | 1,388 | 1,407 | 302,000 |
| 2007/03/07 | 1,400 | 1,430 | 1,399 | 1,418 | 369,000 |
| 2007/03/06 | 1,391 | 1,398 | 1,373 | 1,386 | 307,000 |
| 2007/03/05 | 1,382 | 1,410 | 1,364 | 1,391 | 348,000 |
| 2007/03/02 | 1,412 | 1,430 | 1,390 | 1,401 | 450,000 |
| 2007/03/01 | 1,440 | 1,440 | 1,410 | 1,432 | 289,000 |
| 2007/02/28 | 1,423 | 1,448 | 1,422 | 1,446 | 308,000 |
| 2007/02/27 | 1,466 | 1,485 | 1,466 | 1,470 | 332,000 |
| 2007/02/26 | 1,480 | 1,489 | 1,465 | 1,472 | 412,000 |
| 2007/02/23 | 1,473 | 1,480 | 1,471 | 1,476 | 397,000 |
| 2007/02/22 | 1,464 | 1,486 | 1,461 | 1,472 | 435,000 |
| 2007/02/21 | 1,459 | 1,468 | 1,452 | 1,465 | 340,000 |
| 2007/02/20 | 1,470 | 1,471 | 1,459 | 1,468 | 349,000 |
| 2007/02/19 | 1,480 | 1,484 | 1,452 | 1,460 | 645,000 |
| 2007/02/16 | 1,450 | 1,463 | 1,431 | 1,451 | 722,000 |
| 2007/02/15 | 1,364 | 1,390 | 1,351 | 1,386 | 387,000 |
| 2007/02/14 | 1,370 | 1,377 | 1,366 | 1,370 | 312,000 |
| 2007/02/13 | 1,350 | 1,363 | 1,346 | 1,362 | 205,000 |
| 2007/02/09 | 1,325 | 1,377 | 1,316 | 1,352 | 419,000 |
| 2007/02/08 | 1,323 | 1,335 | 1,313 | 1,329 | 333,000 |
| 2007/02/07 | 1,324 | 1,327 | 1,305 | 1,323 | 295,000 |
| 2007/02/06 | 1,313 | 1,325 | 1,302 | 1,323 | 244,000 |
| 2007/02/05 | 1,318 | 1,318 | 1,289 | 1,305 | 311,000 |
| 2007/02/02 | 1,320 | 1,330 | 1,307 | 1,317 | 316,000 |
| 2007/02/01 | 1,274 | 1,301 | 1,271 | 1,298 | 282,000 |
| 2007/01/31 | 1,282 | 1,282 | 1,265 | 1,273 | 191,000 |
| 2007/01/30 | 1,265 | 1,284 | 1,263 | 1,280 | 171,000 |
| 2007/01/29 | 1,273 | 1,278 | 1,264 | 1,275 | 143,000 |
| 2007/01/26 | 1,272 | 1,275 | 1,237 | 1,273 | 154,000 |
| 2007/01/25 | 1,272 | 1,276 | 1,261 | 1,268 | 128,000 |
| 2007/01/24 | 1,272 | 1,279 | 1,269 | 1,275 | 94,000 |
| 2007/01/23 | 1,272 | 1,277 | 1,265 | 1,271 | 112,000 |
| 2007/01/22 | 1,282 | 1,282 | 1,252 | 1,272 | 151,000 |
| 2007/01/19 | 1,259 | 1,266 | 1,246 | 1,262 | 209,000 |
| 2007/01/18 | 1,260 | 1,266 | 1,255 | 1,259 | 325,000 |
| 2007/01/17 | 1,268 | 1,273 | 1,255 | 1,270 | 220,000 |
| 2007/01/16 | 1,260 | 1,281 | 1,260 | 1,266 | 192,000 |
| 2007/01/15 | 1,258 | 1,271 | 1,258 | 1,270 | 357,000 |
| 2007/01/12 | 1,233 | 1,258 | 1,233 | 1,250 | 442,000 |
| 2007/01/11 | 1,242 | 1,247 | 1,230 | 1,233 | 164,000 |
| 2007/01/10 | 1,247 | 1,265 | 1,235 | 1,241 | 313,000 |
| 2007/01/09 | 1,231 | 1,256 | 1,231 | 1,251 | 223,000 |
| 2007/01/05 | 1,249 | 1,249 | 1,232 | 1,233 | 173,000 |
| 2007/01/04 | 1,232 | 1,248 | 1,232 | 1,248 | 90,000 |