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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,193 | 1,194 | 1,184 | 1,190 | 228,000 |
| 2013/12/27 | 1,176 | 1,188 | 1,163 | 1,187 | 399,000 |
| 2013/12/26 | 1,150 | 1,188 | 1,148 | 1,182 | 509,000 |
| 2013/12/25 | 1,164 | 1,166 | 1,147 | 1,153 | 514,000 |
| 2013/12/24 | 1,171 | 1,179 | 1,160 | 1,164 | 472,000 |
| 2013/12/20 | 1,175 | 1,185 | 1,165 | 1,179 | 735,000 |
| 2013/12/19 | 1,192 | 1,196 | 1,167 | 1,171 | 435,000 |
| 2013/12/18 | 1,181 | 1,196 | 1,180 | 1,195 | 508,000 |
| 2013/12/17 | 1,151 | 1,186 | 1,151 | 1,185 | 634,000 |
| 2013/12/16 | 1,159 | 1,165 | 1,148 | 1,149 | 290,000 |
| 2013/12/13 | 1,155 | 1,171 | 1,151 | 1,166 | 480,000 |
| 2013/12/12 | 1,172 | 1,175 | 1,151 | 1,162 | 395,000 |
| 2013/12/11 | 1,186 | 1,187 | 1,171 | 1,173 | 236,000 |
| 2013/12/10 | 1,185 | 1,192 | 1,181 | 1,183 | 340,000 |
| 2013/12/09 | 1,186 | 1,201 | 1,186 | 1,193 | 420,000 |
| 2013/12/06 | 1,176 | 1,177 | 1,159 | 1,175 | 480,000 |
| 2013/12/05 | 1,188 | 1,194 | 1,181 | 1,184 | 718,000 |
| 2013/12/04 | 1,180 | 1,202 | 1,179 | 1,192 | 823,000 |
| 2013/12/03 | 1,200 | 1,206 | 1,179 | 1,194 | 949,000 |
| 2013/12/02 | 1,179 | 1,200 | 1,177 | 1,196 | 1,343,000 |
| 2013/11/29 | 1,165 | 1,174 | 1,157 | 1,170 | 588,000 |
| 2013/11/28 | 1,116 | 1,171 | 1,115 | 1,167 | 1,488,000 |
| 2013/11/27 | 1,092 | 1,106 | 1,090 | 1,103 | 747,000 |
| 2013/11/26 | 1,092 | 1,095 | 1,087 | 1,092 | 374,000 |
| 2013/11/25 | 1,087 | 1,092 | 1,082 | 1,092 | 425,000 |
| 2013/11/22 | 1,088 | 1,090 | 1,081 | 1,086 | 408,000 |
| 2013/11/21 | 1,078 | 1,088 | 1,075 | 1,087 | 393,000 |
| 2013/11/20 | 1,065 | 1,079 | 1,060 | 1,079 | 550,000 |
| 2013/11/19 | 1,057 | 1,063 | 1,054 | 1,061 | 286,000 |
| 2013/11/18 | 1,055 | 1,069 | 1,053 | 1,061 | 485,000 |
| 2013/11/15 | 1,050 | 1,058 | 1,049 | 1,054 | 500,000 |
| 2013/11/14 | 1,056 | 1,058 | 1,046 | 1,049 | 406,000 |
| 2013/11/13 | 1,055 | 1,055 | 1,041 | 1,055 | 368,000 |
| 2013/11/12 | 1,051 | 1,059 | 1,046 | 1,057 | 481,000 |
| 2013/11/11 | 1,040 | 1,059 | 1,035 | 1,051 | 511,000 |
| 2013/11/08 | 1,036 | 1,038 | 1,026 | 1,032 | 279,000 |
| 2013/11/07 | 1,050 | 1,053 | 1,039 | 1,041 | 343,000 |
| 2013/11/06 | 1,038 | 1,061 | 1,035 | 1,048 | 512,000 |
| 2013/11/05 | 1,073 | 1,073 | 1,045 | 1,050 | 661,000 |
| 2013/11/01 | 1,088 | 1,088 | 1,062 | 1,069 | 573,000 |
| 2013/10/31 | 1,072 | 1,096 | 1,044 | 1,090 | 1,601,000 |
| 2013/10/30 | 1,069 | 1,081 | 1,063 | 1,071 | 964,000 |
| 2013/10/29 | 1,049 | 1,068 | 1,043 | 1,067 | 866,000 |
| 2013/10/28 | 1,041 | 1,061 | 1,035 | 1,059 | 946,000 |
| 2013/10/25 | 1,045 | 1,049 | 1,029 | 1,033 | 801,000 |
| 2013/10/24 | 1,040 | 1,041 | 1,027 | 1,039 | 602,000 |
| 2013/10/23 | 1,057 | 1,067 | 1,029 | 1,039 | 2,354,000 |
| 2013/10/22 | 1,012 | 1,034 | 1,009 | 1,032 | 943,000 |
| 2013/10/21 | 1,028 | 1,034 | 1,001 | 1,008 | 952,000 |
| 2013/10/18 | 983 | 1,027 | 983 | 1,021 | 2,053,000 |
| 2013/10/17 | 957 | 980 | 957 | 978 | 1,076,000 |
| 2013/10/16 | 953 | 954 | 947 | 954 | 352,000 |
| 2013/10/15 | 957 | 958 | 946 | 948 | 453,000 |
| 2013/10/11 | 955 | 960 | 949 | 954 | 600,000 |
| 2013/10/10 | 934 | 955 | 934 | 952 | 691,000 |
| 2013/10/09 | 924 | 938 | 915 | 938 | 491,000 |
| 2013/10/08 | 933 | 935 | 908 | 930 | 1,358,000 |
| 2013/10/07 | 946 | 950 | 939 | 948 | 789,000 |
| 2013/10/04 | 929 | 957 | 926 | 952 | 1,430,000 |
| 2013/10/03 | 934 | 939 | 928 | 933 | 582,000 |
| 2013/10/02 | 942 | 944 | 928 | 935 | 757,000 |
| 2013/10/01 | 928 | 944 | 926 | 938 | 850,000 |
| 2013/09/30 | 922 | 945 | 916 | 930 | 1,578,000 |
| 2013/09/27 | 915 | 926 | 910 | 924 | 1,088,000 |
| 2013/09/26 | 904 | 910 | 887 | 910 | 663,000 |
| 2013/09/25 | 922 | 924 | 910 | 911 | 962,000 |
| 2013/09/24 | 921 | 922 | 915 | 921 | 599,000 |
| 2013/09/20 | 920 | 924 | 913 | 922 | 1,000,000 |
| 2013/09/19 | 911 | 917 | 908 | 917 | 840,000 |
| 2013/09/18 | 911 | 915 | 906 | 907 | 683,000 |
| 2013/09/17 | 901 | 920 | 901 | 908 | 990,000 |
| 2013/09/13 | 903 | 907 | 895 | 901 | 1,246,000 |
| 2013/09/12 | 891 | 905 | 887 | 902 | 1,322,000 |
| 2013/09/11 | 891 | 895 | 885 | 886 | 806,000 |
| 2013/09/10 | 880 | 889 | 878 | 886 | 1,314,000 |
| 2013/09/09 | 879 | 882 | 874 | 878 | 1,501,000 |
| 2013/09/06 | 878 | 878 | 871 | 876 | 1,075,000 |
| 2013/09/05 | 881 | 885 | 870 | 876 | 4,210,000 |
| 2013/09/04 | 892 | 893 | 884 | 885 | 821,000 |
| 2013/09/03 | 882 | 896 | 882 | 892 | 877,000 |
| 2013/09/02 | 877 | 884 | 876 | 879 | 655,000 |
| 2013/08/30 | 875 | 881 | 872 | 873 | 985,000 |
| 2013/08/29 | 882 | 885 | 872 | 872 | 2,573,000 |
| 2013/08/28 | 910 | 921 | 889 | 889 | 3,051,000 |
| 2013/08/27 | 952 | 958 | 940 | 940 | 774,000 |
| 2013/08/26 | 987 | 987 | 965 | 965 | 435,000 |
| 2013/08/23 | 989 | 998 | 983 | 995 | 455,000 |
| 2013/08/22 | 996 | 997 | 984 | 989 | 289,000 |
| 2013/08/21 | 1,028 | 1,029 | 990 | 1,012 | 478,000 |
| 2013/08/20 | 1,056 | 1,071 | 1,030 | 1,030 | 752,000 |
| 2013/08/19 | 1,100 | 1,116 | 1,097 | 1,116 | 205,000 |
| 2013/08/16 | 1,089 | 1,100 | 1,083 | 1,097 | 126,000 |
| 2013/08/15 | 1,092 | 1,092 | 1,082 | 1,088 | 71,000 |
| 2013/08/14 | 1,090 | 1,098 | 1,076 | 1,098 | 80,000 |
| 2013/08/13 | 1,066 | 1,090 | 1,066 | 1,090 | 104,000 |
| 2013/08/12 | 1,065 | 1,071 | 1,061 | 1,065 | 68,000 |
| 2013/08/09 | 1,059 | 1,059 | 1,044 | 1,053 | 91,000 |
| 2013/08/08 | 1,050 | 1,077 | 1,050 | 1,052 | 89,000 |
| 2013/08/07 | 1,070 | 1,077 | 1,058 | 1,058 | 89,000 |
| 2013/08/06 | 1,066 | 1,090 | 1,063 | 1,090 | 113,000 |
| 2013/08/05 | 1,070 | 1,073 | 1,051 | 1,066 | 80,000 |
| 2013/08/02 | 1,040 | 1,082 | 1,038 | 1,082 | 223,000 |
| 2013/08/01 | 1,013 | 1,036 | 1,010 | 1,027 | 154,000 |
| 2013/07/31 | 1,040 | 1,055 | 1,011 | 1,013 | 285,000 |
| 2013/07/30 | 987 | 1,015 | 971 | 1,009 | 117,000 |
| 2013/07/29 | 987 | 990 | 957 | 982 | 135,000 |
| 2013/07/26 | 989 | 998 | 986 | 987 | 97,000 |
| 2013/07/25 | 1,021 | 1,021 | 1,002 | 1,005 | 71,000 |
| 2013/07/24 | 1,023 | 1,032 | 1,017 | 1,021 | 61,000 |
| 2013/07/23 | 1,033 | 1,035 | 1,022 | 1,034 | 101,000 |
| 2013/07/22 | 1,034 | 1,035 | 1,018 | 1,035 | 152,000 |
| 2013/07/19 | 1,019 | 1,033 | 1,014 | 1,020 | 214,000 |
| 2013/07/18 | 993 | 1,015 | 993 | 1,012 | 185,000 |
| 2013/07/17 | 977 | 994 | 975 | 992 | 102,000 |
| 2013/07/16 | 989 | 994 | 978 | 981 | 137,000 |
| 2013/07/12 | 976 | 989 | 976 | 987 | 111,000 |
| 2013/07/11 | 979 | 982 | 976 | 981 | 97,000 |
| 2013/07/10 | 981 | 983 | 974 | 975 | 109,000 |
| 2013/07/09 | 979 | 982 | 978 | 980 | 42,000 |
| 2013/07/08 | 987 | 989 | 976 | 976 | 107,000 |
| 2013/07/05 | 984 | 985 | 976 | 980 | 79,000 |
| 2013/07/04 | 973 | 986 | 973 | 980 | 114,000 |
| 2013/07/03 | 955 | 984 | 952 | 972 | 189,000 |
| 2013/07/02 | 946 | 960 | 945 | 955 | 94,000 |
| 2013/07/01 | 948 | 954 | 934 | 946 | 161,000 |
| 2013/06/28 | 908 | 946 | 908 | 945 | 247,000 |
| 2013/06/27 | 897 | 904 | 891 | 904 | 84,000 |
| 2013/06/26 | 902 | 906 | 890 | 893 | 116,000 |
| 2013/06/25 | 899 | 905 | 891 | 898 | 142,000 |
| 2013/06/24 | 906 | 912 | 894 | 899 | 121,000 |
| 2013/06/21 | 890 | 900 | 886 | 898 | 253,000 |
| 2013/06/20 | 913 | 913 | 897 | 898 | 186,000 |
| 2013/06/19 | 899 | 910 | 899 | 908 | 212,000 |
| 2013/06/18 | 909 | 909 | 887 | 891 | 162,000 |
| 2013/06/17 | 882 | 905 | 880 | 900 | 208,000 |
| 2013/06/14 | 878 | 893 | 875 | 878 | 367,000 |
| 2013/06/13 | 890 | 891 | 868 | 869 | 464,000 |
| 2013/06/12 | 900 | 900 | 888 | 893 | 381,000 |
| 2013/06/11 | 913 | 914 | 900 | 900 | 374,000 |
| 2013/06/10 | 912 | 923 | 899 | 904 | 309,000 |
| 2013/06/07 | 917 | 922 | 900 | 910 | 274,000 |
| 2013/06/06 | 940 | 952 | 916 | 917 | 152,000 |
| 2013/06/05 | 962 | 985 | 947 | 948 | 153,000 |
| 2013/06/04 | 921 | 968 | 916 | 962 | 177,000 |
| 2013/06/03 | 954 | 956 | 927 | 931 | 183,000 |
| 2013/05/31 | 969 | 978 | 952 | 954 | 158,000 |
| 2013/05/30 | 998 | 1,005 | 952 | 954 | 254,000 |
| 2013/05/29 | 995 | 1,019 | 995 | 1,004 | 136,000 |
| 2013/05/28 | 1,000 | 1,030 | 980 | 983 | 283,000 |
| 2013/05/27 | 1,032 | 1,033 | 1,005 | 1,010 | 175,000 |
| 2013/05/24 | 1,026 | 1,060 | 992 | 1,032 | 358,000 |
| 2013/05/23 | 1,121 | 1,127 | 1,056 | 1,056 | 165,000 |
| 2013/05/22 | 1,126 | 1,139 | 1,120 | 1,120 | 199,000 |
| 2013/05/21 | 1,147 | 1,153 | 1,125 | 1,126 | 138,000 |
| 2013/05/20 | 1,156 | 1,165 | 1,146 | 1,147 | 166,000 |
| 2013/05/17 | 1,144 | 1,160 | 1,137 | 1,154 | 138,000 |
| 2013/05/16 | 1,132 | 1,150 | 1,124 | 1,143 | 184,000 |
| 2013/05/15 | 1,125 | 1,140 | 1,117 | 1,132 | 136,000 |
| 2013/05/14 | 1,116 | 1,127 | 1,112 | 1,114 | 92,000 |
| 2013/05/13 | 1,130 | 1,130 | 1,105 | 1,119 | 92,000 |
| 2013/05/10 | 1,119 | 1,125 | 1,108 | 1,121 | 179,000 |
| 2013/05/09 | 1,112 | 1,118 | 1,100 | 1,100 | 88,000 |
| 2013/05/08 | 1,123 | 1,123 | 1,107 | 1,113 | 165,000 |
| 2013/05/07 | 1,112 | 1,130 | 1,110 | 1,126 | 141,000 |
| 2013/05/02 | 1,094 | 1,096 | 1,079 | 1,082 | 74,000 |
| 2013/05/01 | 1,094 | 1,103 | 1,074 | 1,094 | 140,000 |
| 2013/04/30 | 1,096 | 1,107 | 1,094 | 1,094 | 103,000 |
| 2013/04/26 | 1,108 | 1,117 | 1,096 | 1,096 | 145,000 |
| 2013/04/25 | 1,113 | 1,129 | 1,105 | 1,122 | 135,000 |
| 2013/04/24 | 1,100 | 1,114 | 1,098 | 1,112 | 176,000 |
| 2013/04/23 | 1,115 | 1,120 | 1,083 | 1,105 | 180,000 |
| 2013/04/22 | 1,115 | 1,135 | 1,115 | 1,117 | 170,000 |
| 2013/04/19 | 1,107 | 1,119 | 1,099 | 1,106 | 169,000 |
| 2013/04/18 | 1,113 | 1,121 | 1,102 | 1,113 | 185,000 |
| 2013/04/17 | 1,120 | 1,130 | 1,120 | 1,125 | 159,000 |
| 2013/04/16 | 1,132 | 1,142 | 1,116 | 1,133 | 404,000 |
| 2013/04/15 | 1,170 | 1,195 | 1,158 | 1,158 | 281,000 |
| 2013/04/12 | 1,190 | 1,197 | 1,129 | 1,189 | 1,032,000 |
| 2013/04/11 | 1,182 | 1,215 | 1,181 | 1,204 | 1,023,000 |
| 2013/04/10 | 1,119 | 1,180 | 1,115 | 1,175 | 1,067,000 |
| 2013/04/09 | 1,033 | 1,089 | 1,030 | 1,087 | 633,000 |
| 2013/04/08 | 990 | 1,014 | 990 | 1,013 | 380,000 |
| 2013/04/05 | 980 | 1,000 | 978 | 988 | 411,000 |
| 2013/04/04 | 918 | 957 | 909 | 957 | 306,000 |
| 2013/04/03 | 914 | 919 | 908 | 918 | 188,000 |
| 2013/04/02 | 949 | 949 | 903 | 904 | 261,000 |
| 2013/04/01 | 972 | 972 | 950 | 950 | 178,000 |
| 2013/03/29 | 974 | 978 | 972 | 974 | 142,000 |
| 2013/03/28 | 975 | 976 | 971 | 974 | 150,000 |
| 2013/03/27 | 966 | 971 | 951 | 968 | 121,000 |
| 2013/03/26 | 980 | 987 | 979 | 986 | 217,000 |
| 2013/03/25 | 977 | 986 | 976 | 979 | 116,000 |
| 2013/03/22 | 977 | 985 | 975 | 975 | 219,000 |
| 2013/03/21 | 991 | 998 | 988 | 990 | 270,000 |
| 2013/03/19 | 978 | 990 | 978 | 989 | 167,000 |
| 2013/03/18 | 960 | 982 | 960 | 977 | 315,000 |
| 2013/03/15 | 947 | 967 | 946 | 967 | 237,000 |
| 2013/03/14 | 943 | 945 | 938 | 942 | 114,000 |
| 2013/03/13 | 935 | 947 | 935 | 942 | 196,000 |
| 2013/03/12 | 941 | 942 | 935 | 935 | 160,000 |
| 2013/03/11 | 951 | 951 | 942 | 949 | 198,000 |
| 2013/03/08 | 938 | 955 | 936 | 951 | 438,000 |
| 2013/03/07 | 918 | 931 | 918 | 928 | 213,000 |
| 2013/03/06 | 909 | 915 | 909 | 915 | 99,000 |
| 2013/03/05 | 914 | 919 | 908 | 909 | 144,000 |
| 2013/03/04 | 918 | 919 | 912 | 914 | 178,000 |
| 2013/03/01 | 908 | 913 | 903 | 910 | 145,000 |
| 2013/02/28 | 908 | 908 | 902 | 908 | 144,000 |
| 2013/02/27 | 901 | 909 | 901 | 904 | 134,000 |
| 2013/02/26 | 897 | 905 | 896 | 901 | 126,000 |
| 2013/02/25 | 904 | 907 | 899 | 903 | 250,000 |
| 2013/02/22 | 890 | 899 | 890 | 898 | 229,000 |
| 2013/02/21 | 893 | 899 | 886 | 886 | 159,000 |
| 2013/02/20 | 887 | 896 | 886 | 894 | 236,000 |
| 2013/02/19 | 893 | 895 | 887 | 890 | 213,000 |
| 2013/02/18 | 883 | 894 | 880 | 892 | 183,000 |
| 2013/02/15 | 883 | 884 | 874 | 877 | 194,000 |
| 2013/02/14 | 890 | 893 | 883 | 883 | 187,000 |
| 2013/02/13 | 892 | 893 | 890 | 891 | 155,000 |
| 2013/02/12 | 896 | 900 | 893 | 893 | 169,000 |
| 2013/02/08 | 897 | 898 | 892 | 894 | 142,000 |
| 2013/02/07 | 897 | 899 | 895 | 896 | 160,000 |
| 2013/02/06 | 897 | 904 | 895 | 897 | 132,000 |
| 2013/02/05 | 896 | 902 | 895 | 895 | 133,000 |
| 2013/02/04 | 900 | 901 | 896 | 896 | 125,000 |
| 2013/02/01 | 904 | 906 | 901 | 901 | 96,000 |
| 2013/01/31 | 908 | 908 | 895 | 900 | 240,000 |
| 2013/01/30 | 911 | 915 | 908 | 913 | 104,000 |
| 2013/01/29 | 901 | 909 | 901 | 905 | 87,000 |
| 2013/01/28 | 909 | 910 | 901 | 901 | 116,000 |
| 2013/01/25 | 899 | 905 | 895 | 904 | 151,000 |
| 2013/01/24 | 893 | 899 | 891 | 897 | 139,000 |
| 2013/01/23 | 893 | 896 | 891 | 895 | 119,000 |
| 2013/01/22 | 901 | 904 | 892 | 896 | 151,000 |
| 2013/01/21 | 904 | 908 | 901 | 901 | 100,000 |
| 2013/01/18 | 905 | 905 | 900 | 904 | 100,000 |
| 2013/01/17 | 900 | 901 | 894 | 896 | 107,000 |
| 2013/01/16 | 902 | 904 | 897 | 897 | 98,000 |
| 2013/01/15 | 905 | 906 | 899 | 899 | 136,000 |
| 2013/01/11 | 900 | 903 | 898 | 899 | 94,000 |
| 2013/01/10 | 894 | 899 | 890 | 898 | 130,000 |
| 2013/01/09 | 894 | 898 | 891 | 893 | 111,000 |
| 2013/01/08 | 891 | 907 | 891 | 893 | 176,000 |
| 2013/01/07 | 898 | 898 | 890 | 892 | 116,000 |
| 2013/01/04 | 903 | 903 | 890 | 891 | 100,000 |