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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,295 | 4,295 | 4,245 | 4,250 | 85,300 |
| 2014/12/29 | 4,250 | 4,290 | 4,215 | 4,275 | 83,800 |
| 2014/12/26 | 4,250 | 4,265 | 4,220 | 4,245 | 116,000 |
| 2014/12/25 | 4,260 | 4,300 | 4,230 | 4,300 | 110,900 |
| 2014/12/24 | 4,170 | 4,270 | 4,145 | 4,265 | 173,800 |
| 2014/12/22 | 4,175 | 4,175 | 4,080 | 4,100 | 150,300 |
| 2014/12/19 | 4,280 | 4,280 | 4,135 | 4,145 | 256,400 |
| 2014/12/18 | 4,115 | 4,200 | 4,115 | 4,175 | 184,800 |
| 2014/12/17 | 4,000 | 4,075 | 3,975 | 4,045 | 224,300 |
| 2014/12/16 | 4,050 | 4,095 | 4,030 | 4,030 | 199,400 |
| 2014/12/15 | 4,085 | 4,120 | 4,055 | 4,110 | 258,500 |
| 2014/12/12 | 4,180 | 4,255 | 4,155 | 4,185 | 241,600 |
| 2014/12/11 | 4,180 | 4,245 | 4,160 | 4,205 | 556,700 |
| 2014/12/10 | 4,285 | 4,300 | 4,215 | 4,240 | 358,800 |
| 2014/12/09 | 4,370 | 4,405 | 4,290 | 4,310 | 801,400 |
| 2014/12/08 | 4,460 | 4,480 | 4,385 | 4,440 | 752,300 |
| 2014/12/05 | 4,390 | 4,465 | 4,345 | 4,460 | 227,900 |
| 2014/12/04 | 4,450 | 4,465 | 4,360 | 4,390 | 259,800 |
| 2014/12/03 | 4,400 | 4,450 | 4,355 | 4,450 | 318,700 |
| 2014/12/02 | 4,420 | 4,445 | 4,400 | 4,410 | 184,200 |
| 2014/12/01 | 4,305 | 4,415 | 4,305 | 4,400 | 160,600 |
| 2014/11/28 | 4,350 | 4,350 | 4,285 | 4,320 | 308,900 |
| 2014/11/27 | 4,380 | 4,380 | 4,265 | 4,310 | 212,800 |
| 2014/11/26 | 4,375 | 4,445 | 4,325 | 4,330 | 284,000 |
| 2014/11/25 | 4,450 | 4,450 | 4,350 | 4,385 | 253,000 |
| 2014/11/21 | 4,480 | 4,490 | 4,350 | 4,415 | 265,900 |
| 2014/11/20 | 4,330 | 4,540 | 4,315 | 4,425 | 572,000 |
| 2014/11/19 | 4,285 | 4,285 | 4,230 | 4,240 | 232,000 |
| 2014/11/18 | 4,170 | 4,290 | 4,155 | 4,285 | 292,800 |
| 2014/11/17 | 4,195 | 4,195 | 4,075 | 4,115 | 393,700 |
| 2014/11/14 | 4,345 | 4,365 | 4,210 | 4,265 | 500,400 |
| 2014/11/13 | 4,160 | 4,350 | 4,155 | 4,340 | 827,800 |
| 2014/11/12 | 4,000 | 4,110 | 3,975 | 4,100 | 792,700 |
| 2014/11/11 | 3,765 | 3,960 | 3,750 | 3,955 | 710,000 |
| 2014/11/10 | 3,710 | 3,725 | 3,670 | 3,695 | 213,000 |
| 2014/11/07 | 3,690 | 3,705 | 3,655 | 3,680 | 221,500 |
| 2014/11/06 | 3,620 | 3,740 | 3,615 | 3,645 | 378,300 |
| 2014/11/05 | 3,580 | 3,620 | 3,570 | 3,615 | 339,100 |
| 2014/11/04 | 3,640 | 3,640 | 3,550 | 3,570 | 413,200 |
| 2014/10/31 | 3,695 | 3,750 | 3,470 | 3,570 | 1,155,100 |
| 2014/10/30 | 3,485 | 3,495 | 3,390 | 3,425 | 996,600 |
| 2014/10/29 | 3,620 | 3,635 | 3,440 | 3,455 | 638,500 |
| 2014/10/28 | 3,605 | 3,625 | 3,565 | 3,600 | 390,600 |
| 2014/10/27 | 3,715 | 3,720 | 3,650 | 3,665 | 242,300 |
| 2014/10/24 | 3,820 | 3,825 | 3,695 | 3,710 | 288,900 |
| 2014/10/23 | 3,815 | 3,840 | 3,780 | 3,800 | 271,000 |
| 2014/10/22 | 3,735 | 3,830 | 3,710 | 3,820 | 291,600 |
| 2014/10/21 | 3,710 | 3,785 | 3,675 | 3,685 | 267,200 |
| 2014/10/20 | 3,715 | 3,735 | 3,680 | 3,695 | 350,300 |
| 2014/10/17 | 3,685 | 3,720 | 3,620 | 3,645 | 673,300 |
| 2014/10/16 | 3,665 | 3,755 | 3,640 | 3,665 | 518,700 |
| 2014/10/15 | 3,675 | 3,725 | 3,635 | 3,655 | 511,900 |
| 2014/10/14 | 3,665 | 3,725 | 3,635 | 3,675 | 360,300 |
| 2014/10/10 | 3,725 | 3,775 | 3,685 | 3,735 | 650,100 |
| 2014/10/09 | 3,885 | 3,975 | 3,830 | 3,890 | 450,200 |
| 2014/10/08 | 3,810 | 3,975 | 3,795 | 3,905 | 594,700 |
| 2014/10/07 | 3,905 | 3,905 | 3,805 | 3,835 | 327,300 |
| 2014/10/06 | 3,910 | 3,925 | 3,840 | 3,855 | 196,200 |
| 2014/10/03 | 3,820 | 3,850 | 3,765 | 3,840 | 297,500 |
| 2014/10/02 | 3,875 | 3,925 | 3,810 | 3,820 | 456,900 |
| 2014/10/01 | 3,840 | 3,940 | 3,825 | 3,875 | 596,800 |
| 2014/09/30 | 3,700 | 3,795 | 3,695 | 3,790 | 444,500 |
| 2014/09/29 | 3,660 | 3,695 | 3,630 | 3,680 | 320,100 |
| 2014/09/26 | 3,600 | 3,720 | 3,580 | 3,670 | 361,400 |
| 2014/09/26 | 1 -> 0.50 分割 | ||||
| 2014/09/25 | 1,776 | 1,836 | 1,776 | 1,835 | 899,000 |
| 2014/09/24 | 1,770 | 1,799 | 1,753 | 1,775 | 1,153,000 |
| 2014/09/22 | 1,688 | 1,737 | 1,688 | 1,730 | 862,000 |
| 2014/09/19 | 1,740 | 1,750 | 1,681 | 1,687 | 1,660,000 |
| 2014/09/18 | 1,780 | 1,800 | 1,727 | 1,755 | 1,962,000 |
| 2014/09/17 | 1,831 | 1,844 | 1,783 | 1,806 | 900,000 |
| 2014/09/16 | 1,875 | 1,883 | 1,831 | 1,834 | 624,000 |
| 2014/09/12 | 1,872 | 1,890 | 1,866 | 1,886 | 603,000 |
| 2014/09/11 | 1,861 | 1,869 | 1,821 | 1,861 | 624,000 |
| 2014/09/10 | 1,811 | 1,868 | 1,804 | 1,861 | 599,000 |
| 2014/09/09 | 1,862 | 1,862 | 1,824 | 1,827 | 453,000 |
| 2014/09/08 | 1,879 | 1,881 | 1,849 | 1,855 | 390,000 |
| 2014/09/05 | 1,886 | 1,908 | 1,865 | 1,871 | 822,000 |
| 2014/09/04 | 1,950 | 1,950 | 1,846 | 1,853 | 1,788,000 |
| 2014/09/03 | 2,000 | 2,004 | 1,950 | 1,963 | 600,000 |
| 2014/09/02 | 2,001 | 2,007 | 1,991 | 1,999 | 378,000 |
| 2014/09/01 | 2,048 | 2,048 | 2,002 | 2,012 | 305,000 |
| 2014/08/29 | 2,020 | 2,048 | 2,002 | 2,032 | 417,000 |
| 2014/08/28 | 2,065 | 2,066 | 1,995 | 2,021 | 674,000 |
| 2014/08/27 | 2,045 | 2,069 | 2,033 | 2,055 | 687,000 |
| 2014/08/26 | 2,050 | 2,060 | 2,036 | 2,040 | 356,000 |
| 2014/08/25 | 2,037 | 2,056 | 2,032 | 2,048 | 553,000 |
| 2014/08/22 | 2,041 | 2,056 | 2,029 | 2,045 | 473,000 |
| 2014/08/21 | 2,040 | 2,050 | 2,015 | 2,050 | 576,000 |
| 2014/08/20 | 2,027 | 2,035 | 2,010 | 2,029 | 314,000 |
| 2014/08/19 | 2,040 | 2,043 | 1,992 | 2,023 | 579,000 |
| 2014/08/18 | 2,009 | 2,015 | 1,969 | 2,009 | 728,000 |
| 2014/08/15 | 2,010 | 2,010 | 1,969 | 1,969 | 502,000 |
| 2014/08/14 | 2,014 | 2,030 | 1,999 | 2,003 | 419,000 |
| 2014/08/13 | 2,000 | 2,020 | 1,979 | 2,006 | 606,000 |
| 2014/08/12 | 2,003 | 2,033 | 1,973 | 1,989 | 689,000 |
| 2014/08/11 | 1,950 | 1,986 | 1,938 | 1,981 | 701,000 |
| 2014/08/08 | 1,942 | 1,953 | 1,864 | 1,911 | 1,577,000 |
| 2014/08/07 | 1,982 | 2,033 | 1,956 | 1,979 | 1,155,000 |
| 2014/08/06 | 2,001 | 2,050 | 1,973 | 1,991 | 1,234,000 |
| 2014/08/05 | 2,050 | 2,106 | 2,012 | 2,014 | 1,260,000 |
| 2014/08/04 | 1,965 | 2,134 | 1,965 | 2,087 | 2,021,000 |
| 2014/08/01 | 1,900 | 1,976 | 1,898 | 1,965 | 1,065,000 |
| 2014/07/31 | 1,800 | 1,953 | 1,800 | 1,929 | 2,000,000 |
| 2014/07/30 | 1,767 | 1,769 | 1,740 | 1,765 | 459,000 |
| 2014/07/29 | 1,774 | 1,776 | 1,745 | 1,752 | 429,000 |
| 2014/07/28 | 1,770 | 1,799 | 1,730 | 1,746 | 678,000 |
| 2014/07/25 | 1,700 | 1,757 | 1,700 | 1,752 | 575,000 |
| 2014/07/24 | 1,645 | 1,694 | 1,645 | 1,690 | 455,000 |
| 2014/07/23 | 1,621 | 1,696 | 1,618 | 1,678 | 830,000 |
| 2014/07/22 | 1,603 | 1,625 | 1,591 | 1,618 | 487,000 |
| 2014/07/18 | 1,581 | 1,581 | 1,557 | 1,573 | 314,000 |
| 2014/07/17 | 1,580 | 1,596 | 1,574 | 1,582 | 305,000 |
| 2014/07/16 | 1,585 | 1,590 | 1,573 | 1,581 | 240,000 |
| 2014/07/15 | 1,585 | 1,597 | 1,571 | 1,586 | 379,000 |
| 2014/07/14 | 1,580 | 1,587 | 1,561 | 1,578 | 331,000 |
| 2014/07/11 | 1,586 | 1,591 | 1,570 | 1,581 | 321,000 |
| 2014/07/10 | 1,614 | 1,619 | 1,593 | 1,593 | 281,000 |
| 2014/07/09 | 1,602 | 1,621 | 1,602 | 1,614 | 257,000 |
| 2014/07/08 | 1,605 | 1,639 | 1,603 | 1,622 | 360,000 |
| 2014/07/07 | 1,625 | 1,647 | 1,621 | 1,626 | 427,000 |
| 2014/07/04 | 1,640 | 1,651 | 1,631 | 1,636 | 324,000 |
| 2014/07/03 | 1,621 | 1,648 | 1,621 | 1,640 | 427,000 |
| 2014/07/02 | 1,615 | 1,651 | 1,608 | 1,636 | 616,000 |
| 2014/07/01 | 1,590 | 1,613 | 1,590 | 1,603 | 503,000 |
| 2014/06/30 | 1,590 | 1,622 | 1,590 | 1,611 | 642,000 |
| 2014/06/27 | 1,586 | 1,586 | 1,553 | 1,575 | 710,000 |
| 2014/06/26 | 1,622 | 1,626 | 1,585 | 1,595 | 344,000 |
| 2014/06/25 | 1,609 | 1,629 | 1,605 | 1,610 | 426,000 |
| 2014/06/24 | 1,607 | 1,627 | 1,603 | 1,622 | 307,000 |
| 2014/06/23 | 1,603 | 1,612 | 1,594 | 1,607 | 609,000 |
| 2014/06/20 | 1,633 | 1,633 | 1,571 | 1,591 | 815,000 |
| 2014/06/19 | 1,633 | 1,639 | 1,611 | 1,633 | 766,000 |
| 2014/06/18 | 1,600 | 1,659 | 1,600 | 1,633 | 1,326,000 |
| 2014/06/17 | 1,561 | 1,580 | 1,550 | 1,580 | 881,000 |
| 2014/06/16 | 1,543 | 1,589 | 1,538 | 1,562 | 1,042,000 |
| 2014/06/13 | 1,522 | 1,547 | 1,511 | 1,543 | 931,000 |
| 2014/06/12 | 1,487 | 1,529 | 1,487 | 1,522 | 773,000 |
| 2014/06/11 | 1,494 | 1,524 | 1,487 | 1,519 | 908,000 |
| 2014/06/10 | 1,492 | 1,526 | 1,486 | 1,489 | 1,059,000 |
| 2014/06/09 | 1,500 | 1,500 | 1,455 | 1,479 | 865,000 |
| 2014/06/06 | 1,479 | 1,528 | 1,474 | 1,518 | 1,773,000 |
| 2014/06/05 | 1,419 | 1,451 | 1,407 | 1,449 | 948,000 |
| 2014/06/04 | 1,408 | 1,433 | 1,396 | 1,404 | 1,018,000 |
| 2014/06/03 | 1,389 | 1,416 | 1,374 | 1,401 | 1,276,000 |
| 2014/06/02 | 1,318 | 1,370 | 1,318 | 1,342 | 1,592,000 |
| 2014/05/30 | 1,304 | 1,310 | 1,293 | 1,305 | 552,000 |
| 2014/05/29 | 1,307 | 1,311 | 1,270 | 1,298 | 547,000 |
| 2014/05/28 | 1,274 | 1,312 | 1,272 | 1,307 | 554,000 |
| 2014/05/27 | 1,289 | 1,291 | 1,273 | 1,273 | 434,000 |
| 2014/05/26 | 1,271 | 1,290 | 1,263 | 1,289 | 426,000 |
| 2014/05/23 | 1,267 | 1,276 | 1,259 | 1,263 | 341,000 |
| 2014/05/22 | 1,274 | 1,282 | 1,257 | 1,270 | 397,000 |
| 2014/05/21 | 1,252 | 1,265 | 1,252 | 1,260 | 280,000 |
| 2014/05/20 | 1,265 | 1,267 | 1,252 | 1,261 | 510,000 |
| 2014/05/19 | 1,298 | 1,304 | 1,257 | 1,257 | 645,000 |
| 2014/05/16 | 1,280 | 1,307 | 1,260 | 1,294 | 1,159,000 |
| 2014/05/15 | 1,327 | 1,327 | 1,293 | 1,304 | 734,000 |
| 2014/05/14 | 1,340 | 1,358 | 1,339 | 1,344 | 287,000 |
| 2014/05/13 | 1,348 | 1,368 | 1,341 | 1,359 | 438,000 |
| 2014/05/12 | 1,320 | 1,344 | 1,320 | 1,331 | 330,000 |
| 2014/05/09 | 1,341 | 1,360 | 1,324 | 1,329 | 416,000 |
| 2014/05/08 | 1,357 | 1,373 | 1,346 | 1,359 | 370,000 |
| 2014/05/07 | 1,376 | 1,394 | 1,361 | 1,361 | 426,000 |
| 2014/05/02 | 1,402 | 1,407 | 1,389 | 1,395 | 581,000 |
| 2014/05/01 | 1,359 | 1,411 | 1,356 | 1,404 | 946,000 |
| 2014/04/30 | 1,336 | 1,352 | 1,336 | 1,344 | 181,000 |
| 2014/04/28 | 1,331 | 1,348 | 1,331 | 1,348 | 202,000 |
| 2014/04/25 | 1,338 | 1,366 | 1,338 | 1,359 | 460,000 |
| 2014/04/24 | 1,331 | 1,336 | 1,317 | 1,329 | 356,000 |
| 2014/04/23 | 1,316 | 1,326 | 1,313 | 1,320 | 346,000 |
| 2014/04/22 | 1,328 | 1,329 | 1,295 | 1,295 | 606,000 |
| 2014/04/21 | 1,346 | 1,350 | 1,312 | 1,321 | 611,000 |
| 2014/04/18 | 1,339 | 1,340 | 1,329 | 1,339 | 360,000 |
| 2014/04/17 | 1,342 | 1,355 | 1,328 | 1,333 | 440,000 |
| 2014/04/16 | 1,323 | 1,358 | 1,323 | 1,353 | 612,000 |
| 2014/04/15 | 1,301 | 1,325 | 1,291 | 1,323 | 646,000 |
| 2014/04/14 | 1,307 | 1,327 | 1,295 | 1,297 | 306,000 |
| 2014/04/11 | 1,297 | 1,327 | 1,286 | 1,319 | 555,000 |
| 2014/04/10 | 1,341 | 1,348 | 1,308 | 1,312 | 407,000 |
| 2014/04/09 | 1,322 | 1,348 | 1,320 | 1,339 | 668,000 |
| 2014/04/08 | 1,340 | 1,363 | 1,335 | 1,346 | 408,000 |
| 2014/04/07 | 1,347 | 1,365 | 1,340 | 1,358 | 339,000 |
| 2014/04/04 | 1,353 | 1,373 | 1,347 | 1,366 | 441,000 |
| 2014/04/03 | 1,322 | 1,356 | 1,321 | 1,353 | 723,000 |
| 2014/04/02 | 1,339 | 1,352 | 1,305 | 1,307 | 619,000 |
| 2014/04/01 | 1,350 | 1,358 | 1,324 | 1,335 | 704,000 |
| 2014/03/31 | 1,363 | 1,373 | 1,359 | 1,367 | 404,000 |
| 2014/03/28 | 1,322 | 1,365 | 1,317 | 1,359 | 664,000 |
| 2014/03/27 | 1,293 | 1,325 | 1,251 | 1,311 | 842,000 |
| 2014/03/26 | 1,305 | 1,341 | 1,305 | 1,333 | 1,021,000 |
| 2014/03/25 | 1,284 | 1,296 | 1,252 | 1,290 | 1,138,000 |
| 2014/03/24 | 1,301 | 1,325 | 1,298 | 1,302 | 667,000 |
| 2014/03/20 | 1,336 | 1,336 | 1,283 | 1,285 | 719,000 |
| 2014/03/19 | 1,342 | 1,371 | 1,341 | 1,344 | 643,000 |
| 2014/03/18 | 1,356 | 1,365 | 1,346 | 1,348 | 425,000 |
| 2014/03/17 | 1,315 | 1,342 | 1,308 | 1,326 | 515,000 |
| 2014/03/14 | 1,317 | 1,334 | 1,308 | 1,322 | 573,000 |
| 2014/03/13 | 1,346 | 1,355 | 1,329 | 1,339 | 382,000 |
| 2014/03/12 | 1,379 | 1,384 | 1,358 | 1,358 | 672,000 |
| 2014/03/11 | 1,373 | 1,403 | 1,373 | 1,396 | 1,015,000 |
| 2014/03/10 | 1,358 | 1,385 | 1,353 | 1,377 | 752,000 |
| 2014/03/07 | 1,365 | 1,372 | 1,340 | 1,358 | 425,000 |
| 2014/03/06 | 1,361 | 1,374 | 1,348 | 1,369 | 420,000 |
| 2014/03/05 | 1,368 | 1,375 | 1,355 | 1,360 | 790,000 |
| 2014/03/04 | 1,320 | 1,356 | 1,315 | 1,351 | 558,000 |
| 2014/03/03 | 1,320 | 1,328 | 1,295 | 1,325 | 495,000 |
| 2014/02/28 | 1,337 | 1,362 | 1,325 | 1,342 | 844,000 |
| 2014/02/27 | 1,381 | 1,383 | 1,337 | 1,340 | 1,440,000 |
| 2014/02/26 | 1,408 | 1,411 | 1,393 | 1,397 | 454,000 |
| 2014/02/25 | 1,438 | 1,444 | 1,407 | 1,412 | 576,000 |
| 2014/02/24 | 1,425 | 1,438 | 1,392 | 1,421 | 564,000 |
| 2014/02/21 | 1,405 | 1,438 | 1,392 | 1,425 | 1,140,000 |
| 2014/02/20 | 1,448 | 1,448 | 1,402 | 1,408 | 689,000 |
| 2014/02/19 | 1,470 | 1,475 | 1,454 | 1,462 | 388,000 |
| 2014/02/18 | 1,444 | 1,473 | 1,439 | 1,465 | 602,000 |
| 2014/02/17 | 1,428 | 1,454 | 1,404 | 1,433 | 771,000 |
| 2014/02/14 | 1,426 | 1,446 | 1,401 | 1,408 | 726,000 |
| 2014/02/13 | 1,480 | 1,482 | 1,423 | 1,426 | 1,003,000 |
| 2014/02/12 | 1,455 | 1,491 | 1,445 | 1,487 | 548,000 |
| 2014/02/10 | 1,440 | 1,465 | 1,437 | 1,459 | 825,000 |
| 2014/02/07 | 1,391 | 1,426 | 1,383 | 1,410 | 800,000 |
| 2014/02/06 | 1,341 | 1,381 | 1,330 | 1,360 | 855,000 |
| 2014/02/05 | 1,310 | 1,330 | 1,274 | 1,328 | 695,000 |
| 2014/02/04 | 1,301 | 1,337 | 1,295 | 1,309 | 753,000 |
| 2014/02/03 | 1,325 | 1,370 | 1,325 | 1,358 | 752,000 |
| 2014/01/31 | 1,391 | 1,435 | 1,365 | 1,375 | 1,404,000 |
| 2014/01/30 | 1,380 | 1,389 | 1,345 | 1,361 | 957,000 |
| 2014/01/29 | 1,354 | 1,426 | 1,354 | 1,415 | 1,084,000 |
| 2014/01/28 | 1,305 | 1,359 | 1,305 | 1,333 | 884,000 |
| 2014/01/27 | 1,275 | 1,316 | 1,270 | 1,301 | 558,000 |
| 2014/01/24 | 1,307 | 1,325 | 1,295 | 1,323 | 497,000 |
| 2014/01/23 | 1,328 | 1,333 | 1,316 | 1,327 | 380,000 |
| 2014/01/22 | 1,326 | 1,333 | 1,300 | 1,327 | 427,000 |
| 2014/01/21 | 1,303 | 1,336 | 1,303 | 1,331 | 448,000 |
| 2014/01/20 | 1,287 | 1,303 | 1,270 | 1,300 | 340,000 |
| 2014/01/17 | 1,265 | 1,297 | 1,265 | 1,287 | 318,000 |
| 2014/01/16 | 1,305 | 1,306 | 1,259 | 1,263 | 712,000 |
| 2014/01/15 | 1,271 | 1,314 | 1,266 | 1,313 | 503,000 |
| 2014/01/14 | 1,283 | 1,283 | 1,254 | 1,255 | 507,000 |
| 2014/01/10 | 1,250 | 1,296 | 1,223 | 1,294 | 964,000 |
| 2014/01/09 | 1,230 | 1,246 | 1,229 | 1,245 | 691,000 |
| 2014/01/08 | 1,192 | 1,228 | 1,190 | 1,227 | 595,000 |
| 2014/01/07 | 1,191 | 1,193 | 1,173 | 1,176 | 371,000 |
| 2014/01/06 | 1,195 | 1,198 | 1,175 | 1,181 | 319,000 |