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 |
|---|---|---|---|---|---|
| 2008/12/30 | 925 | 934 | 923 | 929 | 120,000 |
| 2008/12/29 | 940 | 940 | 931 | 935 | 143,000 |
| 2008/12/26 | 940 | 940 | 929 | 936 | 113,000 |
| 2008/12/25 | 920 | 928 | 916 | 928 | 137,000 |
| 2008/12/24 | 929 | 929 | 905 | 913 | 368,000 |
| 2008/12/22 | 938 | 941 | 925 | 932 | 291,000 |
| 2008/12/19 | 931 | 947 | 923 | 928 | 455,000 |
| 2008/12/18 | 954 | 965 | 938 | 941 | 555,000 |
| 2008/12/17 | 985 | 1,025 | 931 | 956 | 2,575,000 |
| 2008/12/16 | 1,242 | 1,242 | 1,032 | 1,035 | 5,395,000 |
| 2008/12/15 | 1,020 | 1,049 | 1,020 | 1,042 | 107,000 |
| 2008/12/12 | 1,033 | 1,033 | 994 | 1,010 | 202,000 |
| 2008/12/11 | 1,045 | 1,045 | 1,022 | 1,032 | 224,000 |
| 2008/12/10 | 1,009 | 1,033 | 1,009 | 1,025 | 134,000 |
| 2008/12/09 | 1,034 | 1,039 | 1,022 | 1,029 | 113,000 |
| 2008/12/08 | 998 | 1,042 | 988 | 1,035 | 180,000 |
| 2008/12/05 | 983 | 995 | 976 | 989 | 116,000 |
| 2008/12/04 | 956 | 982 | 956 | 982 | 169,000 |
| 2008/12/03 | 936 | 946 | 923 | 946 | 189,000 |
| 2008/12/02 | 948 | 971 | 942 | 946 | 118,000 |
| 2008/12/01 | 999 | 999 | 970 | 989 | 60,000 |
| 2008/11/28 | 998 | 1,005 | 984 | 1,000 | 130,000 |
| 2008/11/27 | 986 | 1,001 | 980 | 1,001 | 107,000 |
| 2008/11/26 | 1,000 | 1,001 | 991 | 996 | 144,000 |
| 2008/11/25 | 990 | 1,003 | 980 | 1,000 | 250,000 |
| 2008/11/21 | 983 | 990 | 970 | 990 | 140,000 |
| 2008/11/20 | 1,018 | 1,018 | 992 | 992 | 289,000 |
| 2008/11/19 | 1,000 | 1,007 | 993 | 1,003 | 195,000 |
| 2008/11/18 | 957 | 1,023 | 956 | 1,005 | 248,000 |
| 2008/11/17 | 950 | 972 | 943 | 957 | 125,000 |
| 2008/11/14 | 981 | 981 | 955 | 961 | 110,000 |
| 2008/11/13 | 923 | 975 | 923 | 965 | 125,000 |
| 2008/11/12 | 937 | 951 | 934 | 947 | 117,000 |
| 2008/11/11 | 980 | 984 | 960 | 968 | 63,000 |
| 2008/11/10 | 995 | 995 | 953 | 982 | 155,000 |
| 2008/11/07 | 987 | 997 | 952 | 965 | 246,000 |
| 2008/11/06 | 993 | 1,002 | 973 | 987 | 137,000 |
| 2008/11/05 | 1,000 | 1,001 | 950 | 998 | 261,000 |
| 2008/11/04 | 989 | 994 | 963 | 990 | 232,000 |
| 2008/10/31 | 1,000 | 1,016 | 978 | 979 | 328,000 |
| 2008/10/30 | 970 | 1,003 | 963 | 1,003 | 222,000 |
| 2008/10/29 | 993 | 993 | 921 | 969 | 210,000 |
| 2008/10/28 | 855 | 933 | 855 | 933 | 287,000 |
| 2008/10/27 | 888 | 905 | 844 | 845 | 222,000 |
| 2008/10/24 | 985 | 992 | 892 | 902 | 248,000 |
| 2008/10/23 | 950 | 980 | 934 | 980 | 179,000 |
| 2008/10/22 | 995 | 1,008 | 966 | 966 | 181,000 |
| 2008/10/21 | 1,026 | 1,033 | 980 | 999 | 274,000 |
| 2008/10/20 | 1,027 | 1,046 | 990 | 1,046 | 259,000 |
| 2008/10/17 | 941 | 999 | 940 | 997 | 322,000 |
| 2008/10/16 | 900 | 941 | 900 | 900 | 247,000 |
| 2008/10/15 | 955 | 972 | 920 | 969 | 114,000 |
| 2008/10/14 | 945 | 972 | 929 | 955 | 185,000 |
| 2008/10/10 | 900 | 909 | 850 | 875 | 354,000 |
| 2008/10/09 | 934 | 940 | 905 | 918 | 274,000 |
| 2008/10/08 | 980 | 990 | 926 | 935 | 373,000 |
| 2008/10/07 | 990 | 1,001 | 980 | 990 | 302,000 |
| 2008/10/06 | 1,030 | 1,047 | 991 | 999 | 254,000 |
| 2008/10/03 | 1,004 | 1,058 | 1,004 | 1,035 | 285,000 |
| 2008/10/02 | 1,009 | 1,022 | 999 | 1,005 | 181,000 |
| 2008/10/01 | 1,001 | 1,019 | 997 | 1,000 | 257,000 |
| 2008/09/30 | 1,000 | 1,016 | 994 | 995 | 279,000 |
| 2008/09/29 | 1,003 | 1,039 | 1,003 | 1,037 | 215,000 |
| 2008/09/26 | 1,012 | 1,037 | 994 | 1,003 | 223,000 |
| 2008/09/25 | 1,001 | 1,016 | 1,001 | 1,010 | 219,000 |
| 2008/09/24 | 1,001 | 1,020 | 991 | 1,017 | 229,000 |
| 2008/09/22 | 1,055 | 1,055 | 991 | 998 | 275,000 |
| 2008/09/19 | 1,006 | 1,043 | 991 | 1,043 | 362,000 |
| 2008/09/18 | 970 | 1,009 | 952 | 1,001 | 405,000 |
| 2008/09/17 | 1,051 | 1,051 | 991 | 999 | 457,000 |
| 2008/09/16 | 1,036 | 1,040 | 1,003 | 1,038 | 548,000 |
| 2008/09/12 | 1,059 | 1,059 | 1,036 | 1,048 | 275,000 |
| 2008/09/11 | 1,055 | 1,067 | 1,042 | 1,045 | 282,000 |
| 2008/09/10 | 1,023 | 1,054 | 1,023 | 1,045 | 308,000 |
| 2008/09/09 | 1,040 | 1,052 | 1,028 | 1,029 | 329,000 |
| 2008/09/08 | 1,044 | 1,055 | 1,018 | 1,020 | 397,000 |
| 2008/09/05 | 1,061 | 1,065 | 1,030 | 1,035 | 320,000 |
| 2008/09/04 | 1,087 | 1,099 | 1,077 | 1,078 | 271,000 |
| 2008/09/03 | 1,068 | 1,092 | 1,065 | 1,077 | 326,000 |
| 2008/09/02 | 1,097 | 1,098 | 1,058 | 1,063 | 319,000 |
| 2008/09/01 | 1,101 | 1,102 | 1,084 | 1,088 | 275,000 |
| 2008/08/29 | 1,107 | 1,110 | 1,096 | 1,099 | 367,000 |
| 2008/08/28 | 1,089 | 1,093 | 1,078 | 1,087 | 203,000 |
| 2008/08/27 | 1,096 | 1,099 | 1,085 | 1,088 | 314,000 |
| 2008/08/26 | 1,110 | 1,110 | 1,090 | 1,095 | 247,000 |
| 2008/08/25 | 1,115 | 1,122 | 1,104 | 1,108 | 256,000 |
| 2008/08/22 | 1,114 | 1,114 | 1,095 | 1,100 | 183,000 |
| 2008/08/21 | 1,119 | 1,119 | 1,100 | 1,102 | 301,000 |
| 2008/08/20 | 1,113 | 1,118 | 1,100 | 1,118 | 320,000 |
| 2008/08/19 | 1,139 | 1,139 | 1,104 | 1,109 | 284,000 |
| 2008/08/18 | 1,137 | 1,150 | 1,130 | 1,139 | 436,000 |
| 2008/08/15 | 1,141 | 1,150 | 1,128 | 1,133 | 390,000 |
| 2008/08/14 | 1,168 | 1,168 | 1,133 | 1,133 | 288,000 |
| 2008/08/13 | 1,181 | 1,185 | 1,148 | 1,151 | 308,000 |
| 2008/08/12 | 1,203 | 1,203 | 1,175 | 1,175 | 182,000 |
| 2008/08/11 | 1,202 | 1,213 | 1,183 | 1,190 | 209,000 |
| 2008/08/08 | 1,199 | 1,214 | 1,181 | 1,199 | 277,000 |
| 2008/08/07 | 1,233 | 1,234 | 1,188 | 1,202 | 341,000 |
| 2008/08/06 | 1,220 | 1,225 | 1,212 | 1,220 | 273,000 |
| 2008/08/05 | 1,230 | 1,242 | 1,219 | 1,220 | 166,000 |
| 2008/08/04 | 1,242 | 1,250 | 1,230 | 1,232 | 222,000 |
| 2008/08/01 | 1,250 | 1,258 | 1,200 | 1,222 | 320,000 |
| 2008/07/31 | 1,267 | 1,272 | 1,248 | 1,263 | 217,000 |
| 2008/07/30 | 1,295 | 1,295 | 1,270 | 1,270 | 233,000 |
| 2008/07/29 | 1,239 | 1,297 | 1,237 | 1,289 | 372,000 |
| 2008/07/28 | 1,269 | 1,269 | 1,236 | 1,238 | 184,000 |
| 2008/07/25 | 1,240 | 1,255 | 1,240 | 1,250 | 196,000 |
| 2008/07/24 | 1,235 | 1,252 | 1,230 | 1,249 | 205,000 |
| 2008/07/23 | 1,226 | 1,245 | 1,225 | 1,234 | 129,000 |
| 2008/07/22 | 1,205 | 1,225 | 1,204 | 1,225 | 161,000 |
| 2008/07/18 | 1,198 | 1,200 | 1,183 | 1,193 | 108,000 |
| 2008/07/17 | 1,210 | 1,215 | 1,200 | 1,211 | 97,000 |
| 2008/07/16 | 1,183 | 1,219 | 1,183 | 1,216 | 103,000 |
| 2008/07/15 | 1,203 | 1,204 | 1,157 | 1,194 | 105,000 |
| 2008/07/14 | 1,201 | 1,220 | 1,193 | 1,206 | 114,000 |
| 2008/07/11 | 1,219 | 1,229 | 1,182 | 1,218 | 124,000 |
| 2008/07/10 | 1,173 | 1,215 | 1,164 | 1,210 | 203,000 |
| 2008/07/09 | 1,154 | 1,175 | 1,150 | 1,162 | 193,000 |
| 2008/07/08 | 1,157 | 1,173 | 1,122 | 1,135 | 141,000 |
| 2008/07/07 | 1,166 | 1,176 | 1,158 | 1,175 | 68,000 |
| 2008/07/04 | 1,164 | 1,179 | 1,159 | 1,176 | 75,000 |
| 2008/07/03 | 1,180 | 1,185 | 1,165 | 1,181 | 83,000 |
| 2008/07/02 | 1,202 | 1,203 | 1,184 | 1,194 | 78,000 |
| 2008/07/01 | 1,181 | 1,208 | 1,180 | 1,202 | 93,000 |
| 2008/06/30 | 1,202 | 1,210 | 1,185 | 1,201 | 85,000 |
| 2008/06/27 | 1,161 | 1,199 | 1,161 | 1,199 | 87,000 |
| 2008/06/26 | 1,211 | 1,222 | 1,200 | 1,214 | 172,000 |
| 2008/06/25 | 1,175 | 1,206 | 1,160 | 1,206 | 164,000 |
| 2008/06/24 | 1,161 | 1,182 | 1,147 | 1,178 | 152,000 |
| 2008/06/23 | 1,152 | 1,166 | 1,135 | 1,161 | 111,000 |
| 2008/06/20 | 1,174 | 1,174 | 1,149 | 1,152 | 135,000 |
| 2008/06/19 | 1,178 | 1,178 | 1,151 | 1,164 | 157,000 |
| 2008/06/18 | 1,171 | 1,172 | 1,150 | 1,163 | 108,000 |
| 2008/06/17 | 1,182 | 1,182 | 1,159 | 1,163 | 153,000 |
| 2008/06/16 | 1,200 | 1,205 | 1,158 | 1,181 | 248,000 |
| 2008/06/13 | 1,136 | 1,142 | 1,123 | 1,142 | 189,000 |
| 2008/06/12 | 1,113 | 1,126 | 1,109 | 1,125 | 209,000 |
| 2008/06/11 | 1,136 | 1,142 | 1,114 | 1,132 | 107,000 |
| 2008/06/10 | 1,147 | 1,150 | 1,125 | 1,136 | 148,000 |
| 2008/06/09 | 1,136 | 1,158 | 1,129 | 1,147 | 220,000 |
| 2008/06/06 | 1,169 | 1,179 | 1,158 | 1,164 | 180,000 |
| 2008/06/05 | 1,161 | 1,170 | 1,141 | 1,168 | 148,000 |
| 2008/06/04 | 1,118 | 1,165 | 1,117 | 1,162 | 337,000 |
| 2008/06/03 | 1,122 | 1,122 | 1,091 | 1,118 | 179,000 |
| 2008/06/02 | 1,132 | 1,132 | 1,121 | 1,130 | 159,000 |
| 2008/05/30 | 1,107 | 1,132 | 1,106 | 1,132 | 208,000 |
| 2008/05/29 | 1,097 | 1,107 | 1,084 | 1,106 | 174,000 |
| 2008/05/28 | 1,090 | 1,103 | 1,085 | 1,087 | 183,000 |
| 2008/05/27 | 1,108 | 1,108 | 1,085 | 1,108 | 271,000 |
| 2008/05/26 | 1,145 | 1,145 | 1,104 | 1,109 | 240,000 |
| 2008/05/23 | 1,076 | 1,131 | 1,076 | 1,125 | 339,000 |
| 2008/05/22 | 1,066 | 1,080 | 1,055 | 1,072 | 262,000 |
| 2008/05/21 | 1,080 | 1,084 | 1,057 | 1,084 | 317,000 |
| 2008/05/20 | 1,097 | 1,115 | 1,095 | 1,100 | 385,000 |
| 2008/05/19 | 1,052 | 1,069 | 1,047 | 1,057 | 164,000 |
| 2008/05/16 | 1,070 | 1,070 | 1,058 | 1,059 | 114,000 |
| 2008/05/15 | 1,079 | 1,082 | 1,050 | 1,051 | 402,000 |
| 2008/05/14 | 1,073 | 1,088 | 1,071 | 1,078 | 223,000 |
| 2008/05/13 | 1,089 | 1,089 | 1,068 | 1,072 | 208,000 |
| 2008/05/12 | 1,099 | 1,115 | 1,077 | 1,088 | 314,000 |
| 2008/05/09 | 1,125 | 1,134 | 1,098 | 1,099 | 276,000 |
| 2008/05/08 | 1,130 | 1,155 | 1,115 | 1,144 | 222,000 |
| 2008/05/07 | 1,141 | 1,157 | 1,110 | 1,115 | 215,000 |
| 2008/05/02 | 1,148 | 1,148 | 1,137 | 1,138 | 94,000 |
| 2008/05/01 | 1,143 | 1,155 | 1,128 | 1,128 | 118,000 |
| 2008/04/30 | 1,120 | 1,156 | 1,119 | 1,143 | 128,000 |
| 2008/04/28 | 1,161 | 1,161 | 1,128 | 1,140 | 135,000 |
| 2008/04/25 | 1,112 | 1,151 | 1,112 | 1,141 | 138,000 |
| 2008/04/24 | 1,115 | 1,122 | 1,110 | 1,122 | 115,000 |
| 2008/04/23 | 1,145 | 1,145 | 1,125 | 1,128 | 178,000 |
| 2008/04/22 | 1,127 | 1,165 | 1,127 | 1,165 | 133,000 |
| 2008/04/21 | 1,200 | 1,200 | 1,144 | 1,159 | 134,000 |
| 2008/04/18 | 1,134 | 1,162 | 1,134 | 1,161 | 152,000 |
| 2008/04/17 | 1,151 | 1,174 | 1,129 | 1,131 | 169,000 |
| 2008/04/16 | 1,144 | 1,150 | 1,122 | 1,150 | 177,000 |
| 2008/04/15 | 1,143 | 1,166 | 1,125 | 1,146 | 219,000 |
| 2008/04/14 | 1,132 | 1,154 | 1,132 | 1,143 | 216,000 |
| 2008/04/11 | 1,169 | 1,199 | 1,162 | 1,192 | 84,000 |
| 2008/04/10 | 1,190 | 1,192 | 1,164 | 1,168 | 138,000 |
| 2008/04/09 | 1,202 | 1,216 | 1,180 | 1,209 | 192,000 |
| 2008/04/08 | 1,235 | 1,235 | 1,200 | 1,207 | 220,000 |
| 2008/04/07 | 1,257 | 1,257 | 1,223 | 1,255 | 152,000 |
| 2008/04/04 | 1,241 | 1,257 | 1,236 | 1,257 | 68,000 |
| 2008/04/03 | 1,228 | 1,254 | 1,220 | 1,254 | 147,000 |
| 2008/04/02 | 1,249 | 1,250 | 1,229 | 1,247 | 123,000 |
| 2008/04/01 | 1,255 | 1,266 | 1,220 | 1,246 | 253,000 |
| 2008/03/31 | 1,260 | 1,260 | 1,175 | 1,235 | 302,000 |
| 2008/03/28 | 1,261 | 1,298 | 1,246 | 1,260 | 277,000 |
| 2008/03/27 | 1,224 | 1,275 | 1,219 | 1,261 | 68,000 |
| 2008/03/26 | 1,288 | 1,297 | 1,233 | 1,244 | 133,000 |
| 2008/03/25 | 1,300 | 1,313 | 1,270 | 1,313 | 161,000 |
| 2008/03/24 | 1,257 | 1,295 | 1,255 | 1,289 | 179,000 |
| 2008/03/21 | 1,205 | 1,257 | 1,205 | 1,257 | 252,000 |
| 2008/03/19 | 1,200 | 1,206 | 1,183 | 1,197 | 207,000 |
| 2008/03/18 | 1,162 | 1,195 | 1,162 | 1,195 | 301,000 |
| 2008/03/17 | 1,190 | 1,197 | 1,156 | 1,162 | 172,000 |
| 2008/03/14 | 1,208 | 1,209 | 1,163 | 1,206 | 325,000 |
| 2008/03/13 | 1,200 | 1,215 | 1,189 | 1,215 | 273,000 |
| 2008/03/12 | 1,195 | 1,201 | 1,173 | 1,198 | 227,000 |
| 2008/03/11 | 1,170 | 1,183 | 1,151 | 1,182 | 274,000 |
| 2008/03/10 | 1,146 | 1,169 | 1,135 | 1,169 | 233,000 |
| 2008/03/07 | 1,124 | 1,172 | 1,117 | 1,150 | 225,000 |
| 2008/03/06 | 1,105 | 1,139 | 1,100 | 1,127 | 200,000 |
| 2008/03/05 | 1,097 | 1,110 | 1,088 | 1,094 | 169,000 |
| 2008/03/04 | 1,103 | 1,120 | 1,091 | 1,096 | 387,000 |
| 2008/03/03 | 1,108 | 1,119 | 1,090 | 1,106 | 216,000 |
| 2008/02/29 | 1,132 | 1,132 | 1,080 | 1,127 | 463,000 |
| 2008/02/28 | 1,140 | 1,140 | 1,127 | 1,132 | 116,000 |
| 2008/02/27 | 1,130 | 1,150 | 1,130 | 1,139 | 177,000 |
| 2008/02/26 | 1,192 | 1,192 | 1,122 | 1,129 | 394,000 |
| 2008/02/25 | 1,155 | 1,201 | 1,145 | 1,172 | 395,000 |
| 2008/02/22 | 1,129 | 1,135 | 1,122 | 1,135 | 71,000 |
| 2008/02/21 | 1,108 | 1,142 | 1,107 | 1,135 | 209,000 |
| 2008/02/20 | 1,140 | 1,142 | 1,106 | 1,109 | 190,000 |
| 2008/02/19 | 1,110 | 1,120 | 1,090 | 1,120 | 122,000 |
| 2008/02/18 | 1,091 | 1,124 | 1,090 | 1,100 | 97,000 |
| 2008/02/15 | 1,087 | 1,100 | 1,071 | 1,091 | 116,000 |
| 2008/02/14 | 1,078 | 1,101 | 1,078 | 1,098 | 174,000 |
| 2008/02/13 | 1,098 | 1,108 | 1,073 | 1,073 | 116,000 |
| 2008/02/12 | 1,070 | 1,099 | 1,070 | 1,079 | 144,000 |
| 2008/02/08 | 1,051 | 1,083 | 1,051 | 1,069 | 164,000 |
| 2008/02/07 | 1,052 | 1,077 | 1,035 | 1,050 | 276,000 |
| 2008/02/06 | 1,120 | 1,120 | 1,010 | 1,051 | 420,000 |
| 2008/02/05 | 1,124 | 1,142 | 1,113 | 1,140 | 189,000 |
| 2008/02/04 | 1,126 | 1,142 | 1,116 | 1,142 | 107,000 |
| 2008/02/01 | 1,123 | 1,140 | 1,108 | 1,125 | 111,000 |
| 2008/01/31 | 1,110 | 1,143 | 1,092 | 1,143 | 235,000 |
| 2008/01/30 | 1,133 | 1,133 | 1,090 | 1,109 | 158,000 |
| 2008/01/29 | 1,130 | 1,130 | 1,090 | 1,114 | 159,000 |
| 2008/01/28 | 1,119 | 1,142 | 1,114 | 1,123 | 196,000 |
| 2008/01/25 | 1,065 | 1,113 | 1,065 | 1,101 | 247,000 |
| 2008/01/24 | 1,037 | 1,055 | 1,035 | 1,047 | 240,000 |
| 2008/01/23 | 1,020 | 1,042 | 1,010 | 1,036 | 196,000 |
| 2008/01/22 | 1,061 | 1,062 | 1,029 | 1,029 | 193,000 |
| 2008/01/21 | 1,102 | 1,102 | 1,060 | 1,067 | 215,000 |
| 2008/01/18 | 1,056 | 1,103 | 1,056 | 1,101 | 155,000 |
| 2008/01/17 | 1,061 | 1,091 | 1,052 | 1,077 | 242,000 |
| 2008/01/16 | 1,081 | 1,081 | 1,041 | 1,060 | 181,000 |
| 2008/01/15 | 1,146 | 1,146 | 1,081 | 1,086 | 213,000 |
| 2008/01/11 | 1,070 | 1,095 | 1,065 | 1,086 | 191,000 |
| 2008/01/10 | 1,069 | 1,079 | 1,061 | 1,072 | 120,000 |
| 2008/01/09 | 1,040 | 1,075 | 1,040 | 1,070 | 190,000 |
| 2008/01/08 | 1,050 | 1,070 | 1,046 | 1,060 | 214,000 |
| 2008/01/07 | 1,040 | 1,062 | 1,020 | 1,057 | 238,000 |
| 2008/01/04 | 1,080 | 1,080 | 1,040 | 1,040 | 120,000 |