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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,050 | 1,051 | 1,038 | 1,038 | 103,000 |
| 2009/12/29 | 1,045 | 1,056 | 1,045 | 1,056 | 55,000 |
| 2009/12/28 | 1,055 | 1,057 | 1,048 | 1,051 | 76,000 |
| 2009/12/25 | 1,050 | 1,050 | 1,042 | 1,045 | 46,000 |
| 2009/12/24 | 1,037 | 1,053 | 1,037 | 1,050 | 77,000 |
| 2009/12/22 | 1,046 | 1,046 | 1,037 | 1,037 | 92,000 |
| 2009/12/21 | 1,043 | 1,048 | 1,036 | 1,036 | 121,000 |
| 2009/12/18 | 1,030 | 1,043 | 1,026 | 1,042 | 116,000 |
| 2009/12/17 | 1,025 | 1,036 | 1,024 | 1,026 | 93,000 |
| 2009/12/16 | 1,040 | 1,049 | 1,035 | 1,044 | 110,000 |
| 2009/12/15 | 1,040 | 1,040 | 1,028 | 1,039 | 38,000 |
| 2009/12/14 | 1,048 | 1,049 | 1,031 | 1,040 | 108,000 |
| 2009/12/11 | 1,037 | 1,044 | 1,034 | 1,043 | 208,000 |
| 2009/12/10 | 1,032 | 1,032 | 1,020 | 1,030 | 72,000 |
| 2009/12/09 | 1,025 | 1,040 | 1,020 | 1,033 | 105,000 |
| 2009/12/08 | 1,019 | 1,027 | 1,018 | 1,024 | 83,000 |
| 2009/12/07 | 1,023 | 1,025 | 1,017 | 1,021 | 57,000 |
| 2009/12/04 | 1,017 | 1,017 | 1,006 | 1,013 | 97,000 |
| 2009/12/03 | 1,008 | 1,032 | 1,004 | 1,032 | 178,000 |
| 2009/12/02 | 1,012 | 1,012 | 1,000 | 1,007 | 91,000 |
| 2009/12/01 | 986 | 1,013 | 986 | 1,011 | 134,000 |
| 2009/11/30 | 975 | 1,003 | 975 | 1,003 | 200,000 |
| 2009/11/27 | 971 | 989 | 970 | 980 | 128,000 |
| 2009/11/26 | 983 | 987 | 974 | 978 | 65,000 |
| 2009/11/25 | 984 | 987 | 971 | 981 | 59,000 |
| 2009/11/24 | 991 | 991 | 981 | 983 | 102,000 |
| 2009/11/20 | 979 | 991 | 979 | 991 | 129,000 |
| 2009/11/19 | 980 | 990 | 980 | 988 | 97,000 |
| 2009/11/18 | 967 | 984 | 964 | 979 | 112,000 |
| 2009/11/17 | 975 | 986 | 955 | 967 | 87,000 |
| 2009/11/16 | 961 | 986 | 959 | 975 | 86,000 |
| 2009/11/13 | 961 | 974 | 961 | 968 | 83,000 |
| 2009/11/12 | 982 | 982 | 967 | 970 | 106,000 |
| 2009/11/11 | 1,000 | 1,005 | 987 | 988 | 70,000 |
| 2009/11/10 | 995 | 1,004 | 993 | 999 | 108,000 |
| 2009/11/09 | 998 | 998 | 983 | 991 | 57,000 |
| 2009/11/06 | 1,005 | 1,005 | 990 | 997 | 57,000 |
| 2009/11/05 | 1,005 | 1,007 | 996 | 997 | 40,000 |
| 2009/11/04 | 986 | 1,006 | 980 | 1,006 | 166,000 |
| 2009/11/02 | 999 | 1,007 | 981 | 995 | 162,000 |
| 2009/10/30 | 981 | 989 | 971 | 989 | 271,000 |
| 2009/10/29 | 997 | 1,021 | 928 | 941 | 373,000 |
| 2009/10/28 | 1,008 | 1,009 | 994 | 999 | 107,000 |
| 2009/10/27 | 1,019 | 1,019 | 1,001 | 1,004 | 99,000 |
| 2009/10/26 | 1,012 | 1,020 | 1,010 | 1,018 | 147,000 |
| 2009/10/23 | 1,002 | 1,009 | 1,001 | 1,004 | 100,000 |
| 2009/10/22 | 995 | 1,010 | 990 | 1,010 | 107,000 |
| 2009/10/21 | 1,002 | 1,007 | 1,000 | 1,006 | 140,000 |
| 2009/10/20 | 1,017 | 1,018 | 1,003 | 1,010 | 240,000 |
| 2009/10/19 | 976 | 987 | 964 | 987 | 179,000 |
| 2009/10/16 | 978 | 979 | 969 | 972 | 75,000 |
| 2009/10/15 | 970 | 977 | 969 | 971 | 105,000 |
| 2009/10/14 | 966 | 972 | 954 | 961 | 115,000 |
| 2009/10/13 | 962 | 969 | 960 | 964 | 72,000 |
| 2009/10/09 | 966 | 966 | 947 | 961 | 164,000 |
| 2009/10/08 | 958 | 958 | 948 | 956 | 166,000 |
| 2009/10/07 | 956 | 956 | 930 | 938 | 134,000 |
| 2009/10/06 | 961 | 961 | 944 | 947 | 111,000 |
| 2009/10/05 | 970 | 970 | 958 | 970 | 81,000 |
| 2009/10/02 | 994 | 994 | 968 | 970 | 134,000 |
| 2009/10/01 | 979 | 995 | 972 | 993 | 96,000 |
| 2009/09/30 | 986 | 999 | 978 | 999 | 70,000 |
| 2009/09/29 | 987 | 987 | 977 | 983 | 66,000 |
| 2009/09/28 | 982 | 989 | 978 | 989 | 98,000 |
| 2009/09/25 | 994 | 994 | 970 | 984 | 100,000 |
| 2009/09/24 | 999 | 1,013 | 989 | 1,002 | 294,000 |
| 2009/09/18 | 968 | 978 | 961 | 978 | 139,000 |
| 2009/09/17 | 969 | 978 | 966 | 970 | 99,000 |
| 2009/09/16 | 976 | 993 | 967 | 968 | 108,000 |
| 2009/09/15 | 968 | 976 | 966 | 976 | 95,000 |
| 2009/09/14 | 975 | 975 | 963 | 967 | 83,000 |
| 2009/09/11 | 979 | 983 | 972 | 973 | 156,000 |
| 2009/09/10 | 975 | 986 | 969 | 978 | 103,000 |
| 2009/09/09 | 981 | 981 | 966 | 968 | 80,000 |
| 2009/09/08 | 978 | 984 | 978 | 980 | 66,000 |
| 2009/09/07 | 990 | 990 | 979 | 980 | 47,000 |
| 2009/09/04 | 995 | 995 | 982 | 986 | 89,000 |
| 2009/09/03 | 995 | 1,003 | 993 | 999 | 109,000 |
| 2009/09/02 | 1,021 | 1,021 | 998 | 1,004 | 175,000 |
| 2009/09/01 | 1,025 | 1,035 | 1,017 | 1,028 | 49,000 |
| 2009/08/31 | 1,025 | 1,041 | 1,013 | 1,025 | 165,000 |
| 2009/08/28 | 1,016 | 1,025 | 1,013 | 1,023 | 94,000 |
| 2009/08/27 | 1,022 | 1,022 | 1,007 | 1,013 | 84,000 |
| 2009/08/26 | 1,021 | 1,023 | 1,014 | 1,021 | 100,000 |
| 2009/08/25 | 1,008 | 1,020 | 1,008 | 1,012 | 84,000 |
| 2009/08/24 | 1,008 | 1,025 | 1,008 | 1,023 | 123,000 |
| 2009/08/21 | 996 | 1,001 | 988 | 998 | 68,000 |
| 2009/08/20 | 985 | 1,008 | 985 | 1,007 | 112,000 |
| 2009/08/19 | 986 | 996 | 982 | 982 | 104,000 |
| 2009/08/18 | 980 | 987 | 980 | 984 | 77,000 |
| 2009/08/17 | 995 | 995 | 980 | 980 | 87,000 |
| 2009/08/14 | 991 | 1,004 | 990 | 1,000 | 73,000 |
| 2009/08/13 | 997 | 1,008 | 993 | 995 | 81,000 |
| 2009/08/12 | 1,004 | 1,007 | 997 | 997 | 74,000 |
| 2009/08/11 | 1,001 | 1,011 | 1,001 | 1,011 | 64,000 |
| 2009/08/10 | 1,003 | 1,017 | 994 | 1,000 | 98,000 |
| 2009/08/07 | 997 | 1,008 | 991 | 1,002 | 85,000 |
| 2009/08/06 | 1,011 | 1,015 | 1,005 | 1,012 | 101,000 |
| 2009/08/05 | 1,021 | 1,021 | 1,013 | 1,013 | 86,000 |
| 2009/08/04 | 1,025 | 1,025 | 1,017 | 1,023 | 72,000 |
| 2009/08/03 | 1,026 | 1,026 | 1,016 | 1,021 | 68,000 |
| 2009/07/31 | 1,004 | 1,020 | 1,000 | 1,017 | 145,000 |
| 2009/07/30 | 1,000 | 1,012 | 991 | 1,006 | 252,000 |
| 2009/07/29 | 978 | 995 | 978 | 985 | 84,000 |
| 2009/07/28 | 972 | 980 | 966 | 978 | 59,000 |
| 2009/07/27 | 970 | 999 | 967 | 971 | 190,000 |
| 2009/07/24 | 955 | 967 | 950 | 967 | 106,000 |
| 2009/07/23 | 957 | 963 | 950 | 954 | 60,000 |
| 2009/07/22 | 955 | 962 | 950 | 958 | 80,000 |
| 2009/07/21 | 946 | 947 | 937 | 945 | 145,000 |
| 2009/07/17 | 915 | 923 | 915 | 922 | 60,000 |
| 2009/07/16 | 923 | 925 | 916 | 916 | 47,000 |
| 2009/07/15 | 920 | 930 | 918 | 920 | 47,000 |
| 2009/07/14 | 932 | 932 | 913 | 921 | 125,000 |
| 2009/07/13 | 928 | 935 | 922 | 922 | 78,000 |
| 2009/07/10 | 938 | 938 | 932 | 937 | 64,000 |
| 2009/07/09 | 938 | 938 | 922 | 928 | 111,000 |
| 2009/07/08 | 954 | 954 | 944 | 950 | 57,000 |
| 2009/07/07 | 941 | 954 | 941 | 954 | 88,000 |
| 2009/07/06 | 935 | 949 | 935 | 939 | 89,000 |
| 2009/07/03 | 940 | 946 | 930 | 944 | 89,000 |
| 2009/07/02 | 967 | 969 | 948 | 953 | 101,000 |
| 2009/07/01 | 950 | 970 | 950 | 960 | 86,000 |
| 2009/06/30 | 967 | 969 | 961 | 967 | 76,000 |
| 2009/06/29 | 968 | 969 | 961 | 961 | 67,000 |
| 2009/06/26 | 973 | 973 | 960 | 965 | 116,000 |
| 2009/06/25 | 956 | 964 | 954 | 957 | 155,000 |
| 2009/06/24 | 945 | 956 | 944 | 947 | 77,000 |
| 2009/06/23 | 958 | 958 | 943 | 949 | 113,000 |
| 2009/06/22 | 943 | 973 | 943 | 964 | 177,000 |
| 2009/06/19 | 942 | 946 | 936 | 942 | 115,000 |
| 2009/06/18 | 947 | 947 | 929 | 942 | 85,000 |
| 2009/06/17 | 926 | 945 | 926 | 940 | 88,000 |
| 2009/06/16 | 950 | 953 | 922 | 925 | 198,000 |
| 2009/06/15 | 921 | 942 | 916 | 940 | 150,000 |
| 2009/06/12 | 916 | 925 | 913 | 920 | 166,000 |
| 2009/06/11 | 919 | 919 | 909 | 919 | 87,000 |
| 2009/06/10 | 906 | 916 | 906 | 916 | 76,000 |
| 2009/06/09 | 906 | 907 | 901 | 907 | 77,000 |
| 2009/06/08 | 921 | 921 | 906 | 908 | 71,000 |
| 2009/06/05 | 919 | 919 | 910 | 911 | 64,000 |
| 2009/06/04 | 914 | 920 | 912 | 917 | 67,000 |
| 2009/06/03 | 917 | 920 | 914 | 916 | 61,000 |
| 2009/06/02 | 928 | 928 | 917 | 917 | 120,000 |
| 2009/06/01 | 925 | 927 | 917 | 926 | 109,000 |
| 2009/05/29 | 926 | 928 | 916 | 917 | 163,000 |
| 2009/05/28 | 922 | 937 | 922 | 935 | 117,000 |
| 2009/05/27 | 941 | 941 | 928 | 930 | 76,000 |
| 2009/05/26 | 946 | 946 | 933 | 935 | 88,000 |
| 2009/05/25 | 928 | 945 | 928 | 936 | 85,000 |
| 2009/05/22 | 934 | 941 | 930 | 933 | 60,000 |
| 2009/05/21 | 929 | 944 | 925 | 937 | 85,000 |
| 2009/05/20 | 954 | 958 | 932 | 937 | 135,000 |
| 2009/05/19 | 939 | 946 | 931 | 946 | 73,000 |
| 2009/05/18 | 937 | 945 | 930 | 930 | 85,000 |
| 2009/05/15 | 949 | 949 | 936 | 945 | 117,000 |
| 2009/05/14 | 958 | 969 | 944 | 948 | 234,000 |
| 2009/05/13 | 928 | 983 | 916 | 968 | 117,000 |
| 2009/05/12 | 934 | 942 | 930 | 930 | 53,000 |
| 2009/05/11 | 929 | 941 | 923 | 933 | 118,000 |
| 2009/05/08 | 910 | 931 | 905 | 931 | 146,000 |
| 2009/05/07 | 945 | 945 | 912 | 919 | 140,000 |
| 2009/05/01 | 920 | 921 | 902 | 906 | 118,000 |
| 2009/04/30 | 927 | 944 | 915 | 915 | 135,000 |
| 2009/04/28 | 918 | 931 | 900 | 901 | 137,000 |
| 2009/04/27 | 937 | 942 | 909 | 917 | 124,000 |
| 2009/04/24 | 937 | 941 | 915 | 917 | 117,000 |
| 2009/04/23 | 936 | 947 | 934 | 946 | 143,000 |
| 2009/04/22 | 946 | 959 | 945 | 946 | 142,000 |
| 2009/04/21 | 969 | 971 | 943 | 946 | 254,000 |
| 2009/04/20 | 971 | 980 | 968 | 969 | 89,000 |
| 2009/04/17 | 978 | 981 | 967 | 970 | 128,000 |
| 2009/04/16 | 967 | 998 | 967 | 976 | 165,000 |
| 2009/04/15 | 957 | 967 | 952 | 967 | 110,000 |
| 2009/04/14 | 959 | 971 | 954 | 967 | 81,000 |
| 2009/04/13 | 965 | 965 | 951 | 959 | 98,000 |
| 2009/04/10 | 967 | 969 | 951 | 962 | 132,000 |
| 2009/04/09 | 978 | 979 | 969 | 973 | 136,000 |
| 2009/04/08 | 989 | 989 | 973 | 978 | 88,000 |
| 2009/04/07 | 969 | 990 | 969 | 990 | 136,000 |
| 2009/04/06 | 988 | 999 | 968 | 979 | 213,000 |
| 2009/04/03 | 996 | 1,009 | 982 | 989 | 167,000 |
| 2009/04/02 | 1,001 | 1,017 | 1,000 | 1,013 | 112,000 |
| 2009/04/01 | 973 | 1,001 | 971 | 1,000 | 156,000 |
| 2009/03/31 | 984 | 1,003 | 976 | 983 | 205,000 |
| 2009/03/30 | 994 | 1,031 | 989 | 1,000 | 242,000 |
| 2009/03/27 | 1,007 | 1,023 | 1,003 | 1,014 | 160,000 |
| 2009/03/26 | 1,000 | 1,010 | 985 | 1,007 | 137,000 |
| 2009/03/25 | 1,011 | 1,020 | 1,000 | 1,020 | 229,000 |
| 2009/03/24 | 1,011 | 1,018 | 999 | 1,007 | 269,000 |
| 2009/03/23 | 988 | 1,007 | 984 | 1,007 | 241,000 |
| 2009/03/19 | 986 | 990 | 982 | 983 | 107,000 |
| 2009/03/18 | 981 | 985 | 970 | 979 | 181,000 |
| 2009/03/17 | 967 | 983 | 965 | 979 | 153,000 |
| 2009/03/16 | 958 | 967 | 952 | 966 | 116,000 |
| 2009/03/13 | 936 | 954 | 936 | 952 | 279,000 |
| 2009/03/12 | 948 | 953 | 921 | 933 | 183,000 |
| 2009/03/11 | 949 | 959 | 940 | 958 | 213,000 |
| 2009/03/10 | 951 | 956 | 930 | 939 | 202,000 |
| 2009/03/09 | 950 | 958 | 935 | 942 | 214,000 |
| 2009/03/06 | 929 | 950 | 921 | 942 | 263,000 |
| 2009/03/05 | 918 | 937 | 912 | 935 | 204,000 |
| 2009/03/04 | 892 | 914 | 890 | 903 | 219,000 |
| 2009/03/03 | 885 | 889 | 866 | 884 | 297,000 |
| 2009/03/02 | 895 | 899 | 878 | 885 | 194,000 |
| 2009/02/27 | 878 | 899 | 873 | 894 | 260,000 |
| 2009/02/26 | 878 | 882 | 870 | 877 | 177,000 |
| 2009/02/25 | 878 | 880 | 860 | 871 | 163,000 |
| 2009/02/24 | 864 | 864 | 851 | 861 | 129,000 |
| 2009/02/23 | 844 | 867 | 841 | 859 | 194,000 |
| 2009/02/20 | 860 | 860 | 844 | 844 | 194,000 |
| 2009/02/19 | 824 | 845 | 824 | 844 | 144,000 |
| 2009/02/18 | 820 | 826 | 813 | 823 | 124,000 |
| 2009/02/17 | 842 | 842 | 825 | 830 | 251,000 |
| 2009/02/16 | 820 | 863 | 819 | 859 | 442,000 |
| 2009/02/13 | 789 | 810 | 783 | 805 | 208,000 |
| 2009/02/12 | 799 | 800 | 780 | 782 | 331,000 |
| 2009/02/10 | 800 | 821 | 800 | 805 | 260,000 |
| 2009/02/09 | 822 | 824 | 799 | 800 | 336,000 |
| 2009/02/06 | 832 | 842 | 821 | 822 | 277,000 |
| 2009/02/05 | 839 | 850 | 832 | 841 | 238,000 |
| 2009/02/04 | 812 | 845 | 812 | 842 | 271,000 |
| 2009/02/03 | 830 | 835 | 812 | 820 | 148,000 |
| 2009/02/02 | 833 | 839 | 828 | 834 | 183,000 |
| 2009/01/30 | 860 | 860 | 838 | 839 | 401,000 |
| 2009/01/29 | 859 | 869 | 849 | 864 | 174,000 |
| 2009/01/28 | 833 | 852 | 831 | 845 | 177,000 |
| 2009/01/27 | 833 | 855 | 833 | 853 | 167,000 |
| 2009/01/26 | 849 | 849 | 825 | 832 | 159,000 |
| 2009/01/23 | 835 | 847 | 824 | 839 | 172,000 |
| 2009/01/22 | 845 | 854 | 824 | 844 | 253,000 |
| 2009/01/21 | 855 | 858 | 843 | 843 | 231,000 |
| 2009/01/20 | 893 | 897 | 866 | 875 | 218,000 |
| 2009/01/19 | 898 | 899 | 885 | 890 | 310,000 |
| 2009/01/16 | 867 | 873 | 862 | 871 | 124,000 |
| 2009/01/15 | 850 | 872 | 850 | 857 | 176,000 |
| 2009/01/14 | 856 | 876 | 852 | 868 | 211,000 |
| 2009/01/13 | 855 | 860 | 844 | 849 | 157,000 |
| 2009/01/09 | 872 | 875 | 853 | 863 | 258,000 |
| 2009/01/08 | 887 | 890 | 875 | 876 | 211,000 |
| 2009/01/07 | 915 | 915 | 893 | 894 | 266,000 |
| 2009/01/06 | 928 | 928 | 915 | 915 | 206,000 |
| 2009/01/05 | 929 | 935 | 920 | 925 | 226,000 |