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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,450 | 6,580 | 6,400 | 6,550 | 169,300 |
| 2015/12/29 | 6,230 | 6,400 | 6,190 | 6,390 | 127,100 |
| 2015/12/28 | 6,300 | 6,340 | 6,160 | 6,280 | 125,700 |
| 2015/12/25 | 6,250 | 6,350 | 6,210 | 6,300 | 129,600 |
| 2015/12/24 | 6,500 | 6,510 | 6,260 | 6,270 | 171,700 |
| 2015/12/22 | 6,460 | 6,490 | 6,350 | 6,430 | 131,000 |
| 2015/12/21 | 6,450 | 6,510 | 6,260 | 6,410 | 217,400 |
| 2015/12/18 | 6,490 | 6,670 | 6,450 | 6,470 | 379,600 |
| 2015/12/17 | 6,450 | 6,550 | 6,380 | 6,520 | 263,000 |
| 2015/12/16 | 6,250 | 6,360 | 6,130 | 6,350 | 203,200 |
| 2015/12/15 | 6,370 | 6,450 | 6,180 | 6,190 | 188,300 |
| 2015/12/14 | 6,240 | 6,360 | 6,220 | 6,340 | 240,200 |
| 2015/12/11 | 6,260 | 6,460 | 6,260 | 6,310 | 280,300 |
| 2015/12/10 | 6,360 | 6,370 | 6,290 | 6,290 | 152,400 |
| 2015/12/09 | 6,470 | 6,560 | 6,380 | 6,430 | 324,900 |
| 2015/12/08 | 6,490 | 6,580 | 6,450 | 6,490 | 248,300 |
| 2015/12/07 | 6,270 | 6,550 | 6,270 | 6,510 | 568,700 |
| 2015/12/04 | 6,150 | 6,280 | 6,150 | 6,250 | 222,900 |
| 2015/12/03 | 6,210 | 6,240 | 6,170 | 6,230 | 138,300 |
| 2015/12/02 | 6,210 | 6,230 | 6,160 | 6,220 | 256,300 |
| 2015/12/01 | 6,240 | 6,270 | 6,190 | 6,220 | 174,100 |
| 2015/11/30 | 6,200 | 6,250 | 6,180 | 6,190 | 176,900 |
| 2015/11/27 | 6,300 | 6,370 | 6,230 | 6,290 | 259,600 |
| 2015/11/26 | 6,360 | 6,450 | 6,340 | 6,380 | 200,600 |
| 2015/11/25 | 6,410 | 6,430 | 6,300 | 6,300 | 179,000 |
| 2015/11/24 | 6,450 | 6,450 | 6,340 | 6,410 | 280,400 |
| 2015/11/20 | 6,270 | 6,480 | 6,260 | 6,480 | 358,400 |
| 2015/11/19 | 6,250 | 6,260 | 6,170 | 6,200 | 145,100 |
| 2015/11/18 | 6,250 | 6,310 | 6,200 | 6,210 | 149,200 |
| 2015/11/17 | 6,300 | 6,320 | 6,200 | 6,240 | 206,000 |
| 2015/11/16 | 6,200 | 6,260 | 6,160 | 6,220 | 280,900 |
| 2015/11/13 | 6,260 | 6,390 | 6,260 | 6,300 | 333,200 |
| 2015/11/12 | 6,400 | 6,430 | 6,290 | 6,310 | 272,700 |
| 2015/11/11 | 6,390 | 6,460 | 6,360 | 6,430 | 222,100 |
| 2015/11/10 | 6,350 | 6,440 | 6,330 | 6,390 | 272,600 |
| 2015/11/09 | 6,380 | 6,440 | 6,350 | 6,400 | 353,800 |
| 2015/11/06 | 6,250 | 6,410 | 6,220 | 6,350 | 365,200 |
| 2015/11/05 | 6,130 | 6,290 | 6,130 | 6,220 | 424,300 |
| 2015/11/04 | 6,080 | 6,190 | 6,030 | 6,070 | 363,400 |
| 2015/11/02 | 6,090 | 6,160 | 5,940 | 6,080 | 735,400 |
| 2015/10/30 | 5,660 | 5,830 | 5,630 | 5,800 | 259,700 |
| 2015/10/29 | 5,690 | 5,740 | 5,620 | 5,660 | 225,800 |
| 2015/10/28 | 5,630 | 5,680 | 5,550 | 5,670 | 220,700 |
| 2015/10/27 | 5,580 | 5,660 | 5,570 | 5,610 | 185,800 |
| 2015/10/26 | 5,640 | 5,640 | 5,530 | 5,570 | 133,300 |
| 2015/10/23 | 5,540 | 5,570 | 5,490 | 5,550 | 213,100 |
| 2015/10/22 | 5,390 | 5,580 | 5,380 | 5,440 | 274,600 |
| 2015/10/21 | 5,440 | 5,440 | 5,350 | 5,440 | 191,900 |
| 2015/10/20 | 5,430 | 5,500 | 5,380 | 5,420 | 216,400 |
| 2015/10/19 | 5,300 | 5,430 | 5,280 | 5,400 | 359,400 |
| 2015/10/16 | 5,360 | 5,360 | 5,240 | 5,270 | 269,100 |
| 2015/10/15 | 5,290 | 5,300 | 5,210 | 5,290 | 378,400 |
| 2015/10/14 | 5,280 | 5,370 | 5,260 | 5,340 | 450,500 |
| 2015/10/13 | 5,210 | 5,360 | 5,200 | 5,330 | 321,500 |
| 2015/10/09 | 5,200 | 5,300 | 5,150 | 5,290 | 338,200 |
| 2015/10/08 | 5,440 | 5,470 | 5,150 | 5,180 | 618,300 |
| 2015/10/07 | 5,650 | 5,650 | 5,350 | 5,440 | 521,800 |
| 2015/10/06 | 5,750 | 5,830 | 5,680 | 5,710 | 315,700 |
| 2015/10/05 | 5,700 | 5,740 | 5,610 | 5,730 | 136,200 |
| 2015/10/02 | 5,600 | 5,750 | 5,560 | 5,670 | 194,500 |
| 2015/10/01 | 5,530 | 5,700 | 5,380 | 5,630 | 289,900 |
| 2015/09/30 | 5,490 | 5,600 | 5,430 | 5,520 | 252,900 |
| 2015/09/29 | 5,500 | 5,520 | 5,370 | 5,400 | 308,300 |
| 2015/09/28 | 5,700 | 5,760 | 5,570 | 5,640 | 364,700 |
| 2015/09/25 | 5,370 | 5,730 | 5,340 | 5,700 | 749,800 |
| 2015/09/24 | 5,250 | 5,420 | 5,210 | 5,270 | 267,100 |
| 2015/09/18 | 5,340 | 5,340 | 5,170 | 5,200 | 399,800 |
| 2015/09/17 | 5,280 | 5,390 | 5,230 | 5,360 | 243,200 |
| 2015/09/16 | 5,440 | 5,500 | 5,180 | 5,250 | 261,700 |
| 2015/09/15 | 5,310 | 5,460 | 5,280 | 5,410 | 300,300 |
| 2015/09/14 | 5,250 | 5,390 | 5,160 | 5,250 | 262,600 |
| 2015/09/11 | 5,260 | 5,430 | 5,210 | 5,350 | 453,700 |
| 2015/09/10 | 5,340 | 5,340 | 5,120 | 5,170 | 562,200 |
| 2015/09/09 | 5,410 | 5,440 | 5,250 | 5,440 | 322,200 |
| 2015/09/08 | 5,490 | 5,490 | 5,220 | 5,240 | 325,700 |
| 2015/09/07 | 5,530 | 5,610 | 5,420 | 5,500 | 265,600 |
| 2015/09/04 | 5,700 | 5,700 | 5,460 | 5,560 | 359,800 |
| 2015/09/03 | 5,790 | 5,850 | 5,670 | 5,690 | 165,900 |
| 2015/09/02 | 5,690 | 5,830 | 5,620 | 5,660 | 367,600 |
| 2015/09/01 | 6,130 | 6,130 | 5,810 | 5,820 | 434,200 |
| 2015/08/31 | 6,200 | 6,230 | 6,060 | 6,080 | 257,100 |
| 2015/08/28 | 6,220 | 6,230 | 6,020 | 6,130 | 416,000 |
| 2015/08/27 | 6,040 | 6,290 | 6,000 | 6,140 | 369,500 |
| 2015/08/26 | 5,850 | 6,040 | 5,790 | 6,000 | 429,700 |
| 2015/08/25 | 5,910 | 6,140 | 5,770 | 5,840 | 541,100 |
| 2015/08/24 | 5,950 | 6,170 | 5,910 | 5,940 | 393,500 |
| 2015/08/21 | 6,140 | 6,190 | 6,080 | 6,150 | 331,900 |
| 2015/08/20 | 6,340 | 6,490 | 6,250 | 6,270 | 240,300 |
| 2015/08/19 | 6,610 | 6,610 | 6,320 | 6,400 | 416,900 |
| 2015/08/18 | 6,760 | 6,800 | 6,610 | 6,650 | 145,600 |
| 2015/08/17 | 6,660 | 6,760 | 6,650 | 6,740 | 141,000 |
| 2015/08/14 | 6,700 | 6,780 | 6,640 | 6,660 | 150,700 |
| 2015/08/13 | 6,550 | 6,740 | 6,500 | 6,700 | 328,200 |
| 2015/08/12 | 6,610 | 6,610 | 6,420 | 6,510 | 216,800 |
| 2015/08/11 | 6,780 | 6,780 | 6,580 | 6,620 | 303,700 |
| 2015/08/10 | 6,670 | 6,800 | 6,640 | 6,750 | 299,800 |
| 2015/08/07 | 6,780 | 6,780 | 6,630 | 6,710 | 351,000 |
| 2015/08/06 | 6,830 | 6,960 | 6,700 | 6,830 | 357,300 |
| 2015/08/05 | 6,940 | 7,010 | 6,690 | 6,780 | 477,300 |
| 2015/08/04 | 6,900 | 7,300 | 6,890 | 6,940 | 548,400 |
| 2015/08/03 | 6,800 | 6,930 | 6,800 | 6,830 | 460,900 |
| 2015/07/31 | 6,600 | 6,970 | 6,500 | 6,800 | 789,400 |
| 2015/07/30 | 6,630 | 6,630 | 6,270 | 6,340 | 360,700 |
| 2015/07/29 | 6,490 | 6,600 | 6,490 | 6,560 | 232,700 |
| 2015/07/28 | 6,320 | 6,500 | 6,300 | 6,470 | 233,900 |
| 2015/07/27 | 6,550 | 6,660 | 6,400 | 6,420 | 265,600 |
| 2015/07/24 | 6,460 | 6,600 | 6,410 | 6,580 | 260,700 |
| 2015/07/23 | 6,340 | 6,490 | 6,310 | 6,480 | 218,100 |
| 2015/07/22 | 6,360 | 6,370 | 6,300 | 6,330 | 120,800 |
| 2015/07/21 | 6,380 | 6,400 | 6,330 | 6,370 | 236,100 |
| 2015/07/17 | 6,380 | 6,450 | 6,300 | 6,330 | 244,600 |
| 2015/07/16 | 6,350 | 6,450 | 6,340 | 6,380 | 246,000 |
| 2015/07/15 | 6,240 | 6,340 | 6,210 | 6,330 | 270,100 |
| 2015/07/14 | 6,300 | 6,300 | 6,180 | 6,240 | 321,100 |
| 2015/07/13 | 6,000 | 6,230 | 5,970 | 6,220 | 453,300 |
| 2015/07/10 | 5,970 | 6,120 | 5,900 | 5,960 | 318,300 |
| 2015/07/09 | 5,810 | 6,000 | 5,730 | 5,960 | 425,300 |
| 2015/07/08 | 5,980 | 6,000 | 5,860 | 5,870 | 316,600 |
| 2015/07/07 | 6,040 | 6,060 | 6,010 | 6,030 | 186,200 |
| 2015/07/06 | 5,960 | 6,050 | 5,920 | 5,980 | 172,700 |
| 2015/07/03 | 6,060 | 6,080 | 5,980 | 6,010 | 162,000 |
| 2015/07/02 | 6,140 | 6,140 | 6,010 | 6,040 | 248,400 |
| 2015/07/01 | 6,090 | 6,110 | 5,980 | 6,090 | 213,600 |
| 2015/06/30 | 5,920 | 6,130 | 5,920 | 6,080 | 500,900 |
| 2015/06/29 | 5,800 | 6,000 | 5,790 | 5,920 | 270,500 |
| 2015/06/26 | 5,960 | 5,990 | 5,900 | 5,990 | 238,700 |
| 2015/06/25 | 6,060 | 6,060 | 5,970 | 5,970 | 139,400 |
| 2015/06/24 | 6,000 | 6,070 | 5,980 | 6,050 | 325,800 |
| 2015/06/23 | 5,930 | 6,040 | 5,880 | 6,000 | 776,100 |
| 2015/06/22 | 5,970 | 5,970 | 5,740 | 5,830 | 793,000 |
| 2015/06/19 | 6,090 | 6,140 | 5,930 | 5,960 | 769,500 |
| 2015/06/18 | 5,980 | 6,010 | 5,910 | 5,960 | 402,100 |
| 2015/06/17 | 6,010 | 6,120 | 5,930 | 6,030 | 475,300 |
| 2015/06/16 | 6,080 | 6,080 | 5,960 | 6,010 | 416,200 |
| 2015/06/15 | 6,000 | 6,140 | 5,980 | 6,090 | 769,300 |
| 2015/06/12 | 5,990 | 6,080 | 5,900 | 6,070 | 1,174,600 |
| 2015/06/11 | 5,630 | 5,960 | 5,630 | 5,920 | 1,045,100 |
| 2015/06/10 | 5,460 | 5,620 | 5,400 | 5,600 | 626,300 |
| 2015/06/09 | 5,360 | 5,560 | 5,360 | 5,480 | 607,100 |
| 2015/06/08 | 5,440 | 5,440 | 5,350 | 5,390 | 157,300 |
| 2015/06/05 | 5,350 | 5,500 | 5,340 | 5,470 | 276,900 |
| 2015/06/04 | 5,410 | 5,410 | 5,350 | 5,380 | 178,300 |
| 2015/06/03 | 5,510 | 5,510 | 5,380 | 5,400 | 245,800 |
| 2015/06/02 | 5,570 | 5,590 | 5,460 | 5,540 | 231,600 |
| 2015/06/01 | 5,400 | 5,570 | 5,380 | 5,570 | 444,300 |
| 2015/05/29 | 5,440 | 5,520 | 5,340 | 5,440 | 401,400 |
| 2015/05/28 | 5,270 | 5,450 | 5,240 | 5,440 | 517,900 |
| 2015/05/27 | 5,160 | 5,270 | 5,140 | 5,260 | 440,100 |
| 2015/05/26 | 5,170 | 5,170 | 5,050 | 5,090 | 447,700 |
| 2015/05/25 | 5,210 | 5,230 | 5,080 | 5,170 | 513,800 |
| 2015/05/22 | 5,340 | 5,350 | 5,100 | 5,200 | 721,200 |
| 2015/05/21 | 5,550 | 5,550 | 5,370 | 5,410 | 419,200 |
| 2015/05/20 | 5,490 | 5,570 | 5,330 | 5,490 | 627,700 |
| 2015/05/19 | 5,320 | 5,490 | 5,320 | 5,450 | 717,900 |
| 2015/05/18 | 5,030 | 5,290 | 5,030 | 5,280 | 721,000 |
| 2015/05/15 | 4,955 | 5,020 | 4,905 | 4,975 | 304,200 |
| 2015/05/14 | 4,985 | 4,995 | 4,860 | 4,870 | 341,800 |
| 2015/05/13 | 5,070 | 5,100 | 4,960 | 5,020 | 248,200 |
| 2015/05/12 | 5,110 | 5,180 | 5,050 | 5,080 | 323,400 |
| 2015/05/11 | 5,200 | 5,230 | 5,040 | 5,140 | 474,300 |
| 2015/05/08 | 4,890 | 5,070 | 4,845 | 5,040 | 419,300 |
| 2015/05/07 | 4,900 | 4,950 | 4,860 | 4,890 | 368,600 |
| 2015/05/01 | 4,980 | 4,985 | 4,810 | 4,830 | 606,200 |
| 2015/04/30 | 5,050 | 5,050 | 4,940 | 4,980 | 312,300 |
| 2015/04/28 | 5,150 | 5,150 | 5,050 | 5,080 | 338,400 |
| 2015/04/27 | 5,170 | 5,190 | 5,060 | 5,110 | 268,200 |
| 2015/04/24 | 5,120 | 5,180 | 5,080 | 5,160 | 317,100 |
| 2015/04/23 | 5,300 | 5,330 | 5,090 | 5,140 | 736,600 |
| 2015/04/22 | 5,400 | 5,410 | 5,200 | 5,290 | 620,800 |
| 2015/04/21 | 5,270 | 5,410 | 5,190 | 5,390 | 574,500 |
| 2015/04/20 | 5,130 | 5,340 | 5,060 | 5,160 | 664,100 |
| 2015/04/17 | 5,290 | 5,290 | 5,050 | 5,120 | 1,085,200 |
| 2015/04/16 | 5,540 | 5,600 | 5,280 | 5,400 | 757,200 |
| 2015/04/15 | 5,700 | 5,760 | 5,480 | 5,510 | 596,800 |
| 2015/04/14 | 5,800 | 5,960 | 5,780 | 5,810 | 485,500 |
| 2015/04/13 | 6,090 | 6,090 | 5,730 | 5,760 | 707,500 |
| 2015/04/10 | 6,140 | 6,340 | 6,140 | 6,180 | 488,300 |
| 2015/04/09 | 6,060 | 6,120 | 5,990 | 6,100 | 497,800 |
| 2015/04/08 | 5,840 | 6,100 | 5,840 | 6,080 | 1,093,700 |
| 2015/04/07 | 5,670 | 5,770 | 5,540 | 5,750 | 539,600 |
| 2015/04/06 | 5,460 | 5,750 | 5,450 | 5,650 | 753,200 |
| 2015/04/03 | 5,220 | 5,490 | 5,130 | 5,470 | 1,329,500 |
| 2015/04/02 | 4,730 | 5,090 | 4,720 | 5,030 | 741,200 |
| 2015/04/01 | 4,820 | 4,845 | 4,700 | 4,745 | 475,500 |
| 2015/03/31 | 5,010 | 5,010 | 4,850 | 4,860 | 304,900 |
| 2015/03/30 | 4,920 | 5,040 | 4,920 | 4,960 | 283,300 |
| 2015/03/27 | 4,840 | 4,985 | 4,820 | 4,885 | 329,600 |
| 2015/03/26 | 4,895 | 4,895 | 4,755 | 4,815 | 289,000 |
| 2015/03/25 | 4,930 | 4,950 | 4,835 | 4,875 | 245,900 |
| 2015/03/24 | 5,030 | 5,050 | 4,925 | 4,930 | 269,600 |
| 2015/03/23 | 5,090 | 5,090 | 4,995 | 5,020 | 288,100 |
| 2015/03/20 | 5,060 | 5,090 | 4,995 | 5,060 | 285,400 |
| 2015/03/19 | 5,140 | 5,160 | 4,990 | 5,020 | 369,400 |
| 2015/03/18 | 5,190 | 5,250 | 5,140 | 5,170 | 259,600 |
| 2015/03/17 | 5,240 | 5,260 | 5,180 | 5,200 | 195,900 |
| 2015/03/16 | 5,200 | 5,300 | 5,190 | 5,240 | 245,000 |
| 2015/03/13 | 5,250 | 5,280 | 5,180 | 5,190 | 301,100 |
| 2015/03/12 | 5,080 | 5,300 | 5,070 | 5,290 | 461,100 |
| 2015/03/11 | 5,020 | 5,120 | 5,000 | 5,090 | 122,300 |
| 2015/03/10 | 5,140 | 5,180 | 5,040 | 5,090 | 214,700 |
| 2015/03/09 | 5,070 | 5,180 | 5,010 | 5,090 | 209,200 |
| 2015/03/06 | 4,995 | 5,120 | 4,975 | 5,110 | 246,500 |
| 2015/03/05 | 4,995 | 5,040 | 4,930 | 5,020 | 260,500 |
| 2015/03/04 | 5,090 | 5,100 | 4,910 | 5,010 | 343,900 |
| 2015/03/03 | 5,100 | 5,160 | 5,050 | 5,120 | 263,000 |
| 2015/03/02 | 5,190 | 5,230 | 5,130 | 5,160 | 193,900 |
| 2015/02/27 | 5,180 | 5,340 | 5,170 | 5,220 | 280,600 |
| 2015/02/26 | 5,060 | 5,180 | 5,040 | 5,160 | 291,100 |
| 2015/02/25 | 5,210 | 5,250 | 5,130 | 5,140 | 172,400 |
| 2015/02/24 | 5,110 | 5,270 | 5,090 | 5,210 | 414,600 |
| 2015/02/23 | 5,100 | 5,150 | 5,030 | 5,080 | 205,500 |
| 2015/02/20 | 5,100 | 5,100 | 4,925 | 5,090 | 317,500 |
| 2015/02/19 | 4,970 | 5,100 | 4,940 | 5,070 | 360,500 |
| 2015/02/18 | 4,880 | 5,020 | 4,855 | 4,995 | 532,800 |
| 2015/02/17 | 4,695 | 4,845 | 4,515 | 4,820 | 607,400 |
| 2015/02/16 | 4,715 | 4,745 | 4,565 | 4,580 | 325,700 |
| 2015/02/13 | 4,495 | 4,675 | 4,485 | 4,645 | 607,600 |
| 2015/02/12 | 4,415 | 4,525 | 4,320 | 4,495 | 569,100 |
| 2015/02/10 | 4,360 | 4,430 | 4,310 | 4,375 | 490,900 |
| 2015/02/09 | 4,390 | 4,430 | 4,315 | 4,345 | 590,900 |
| 2015/02/06 | 4,520 | 4,525 | 4,290 | 4,320 | 689,300 |
| 2015/02/05 | 4,770 | 4,840 | 4,495 | 4,505 | 554,500 |
| 2015/02/04 | 4,885 | 4,935 | 4,680 | 4,700 | 481,900 |
| 2015/02/03 | 5,190 | 5,210 | 4,850 | 4,885 | 441,900 |
| 2015/02/02 | 5,000 | 5,360 | 4,970 | 5,190 | 633,300 |
| 2015/01/30 | 4,925 | 4,970 | 4,850 | 4,860 | 198,500 |
| 2015/01/29 | 4,795 | 4,940 | 4,795 | 4,905 | 192,700 |
| 2015/01/28 | 4,785 | 4,840 | 4,740 | 4,805 | 183,000 |
| 2015/01/27 | 4,780 | 4,840 | 4,765 | 4,815 | 138,200 |
| 2015/01/26 | 4,600 | 4,730 | 4,570 | 4,730 | 193,700 |
| 2015/01/23 | 4,810 | 4,855 | 4,600 | 4,635 | 351,300 |
| 2015/01/22 | 4,700 | 4,890 | 4,660 | 4,840 | 323,400 |
| 2015/01/21 | 4,690 | 4,705 | 4,640 | 4,680 | 152,000 |
| 2015/01/20 | 4,630 | 4,680 | 4,620 | 4,680 | 169,100 |
| 2015/01/19 | 4,585 | 4,635 | 4,540 | 4,615 | 164,200 |
| 2015/01/16 | 4,490 | 4,590 | 4,440 | 4,565 | 219,400 |
| 2015/01/15 | 4,490 | 4,605 | 4,490 | 4,595 | 237,000 |
| 2015/01/14 | 4,445 | 4,530 | 4,445 | 4,495 | 241,600 |
| 2015/01/13 | 4,435 | 4,490 | 4,385 | 4,480 | 213,200 |
| 2015/01/09 | 4,405 | 4,480 | 4,335 | 4,475 | 302,600 |
| 2015/01/08 | 4,270 | 4,515 | 4,270 | 4,405 | 541,300 |
| 2015/01/07 | 4,065 | 4,230 | 4,065 | 4,230 | 168,000 |
| 2015/01/06 | 4,150 | 4,190 | 4,080 | 4,085 | 165,600 |
| 2015/01/05 | 4,210 | 4,240 | 4,175 | 4,215 | 111,600 |