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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,420 | 5,490 | 5,400 | 5,480 | 476,300 |
| 2016/12/29 | 5,380 | 5,430 | 5,360 | 5,400 | 462,600 |
| 2016/12/28 | 5,330 | 5,390 | 5,310 | 5,370 | 242,700 |
| 2016/12/27 | 5,370 | 5,400 | 5,320 | 5,330 | 272,700 |
| 2016/12/26 | 5,300 | 5,390 | 5,290 | 5,370 | 368,000 |
| 2016/12/22 | 5,290 | 5,320 | 5,230 | 5,270 | 403,100 |
| 2016/12/21 | 5,280 | 5,350 | 5,280 | 5,290 | 487,000 |
| 2016/12/20 | 5,320 | 5,360 | 5,290 | 5,350 | 360,400 |
| 2016/12/19 | 5,220 | 5,310 | 5,190 | 5,300 | 536,100 |
| 2016/12/16 | 5,230 | 5,260 | 5,190 | 5,210 | 344,900 |
| 2016/12/15 | 5,190 | 5,230 | 5,120 | 5,210 | 325,900 |
| 2016/12/14 | 5,260 | 5,320 | 5,190 | 5,210 | 748,600 |
| 2016/12/13 | 5,100 | 5,240 | 5,100 | 5,230 | 747,200 |
| 2016/12/12 | 4,945 | 5,090 | 4,905 | 5,060 | 802,500 |
| 2016/12/09 | 4,920 | 4,945 | 4,885 | 4,910 | 707,100 |
| 2016/12/08 | 4,930 | 4,980 | 4,915 | 4,980 | 528,100 |
| 2016/12/07 | 4,985 | 4,995 | 4,890 | 4,910 | 971,700 |
| 2016/12/06 | 5,040 | 5,060 | 4,950 | 4,970 | 1,251,100 |
| 2016/12/05 | 5,090 | 5,180 | 5,090 | 5,140 | 691,200 |
| 2016/12/02 | 5,210 | 5,210 | 5,070 | 5,130 | 730,200 |
| 2016/12/01 | 5,340 | 5,360 | 5,220 | 5,250 | 664,900 |
| 2016/11/30 | 5,300 | 5,440 | 5,300 | 5,350 | 883,700 |
| 2016/11/29 | 5,230 | 5,290 | 5,210 | 5,270 | 814,800 |
| 2016/11/28 | 5,170 | 5,240 | 5,150 | 5,170 | 432,400 |
| 2016/11/25 | 5,100 | 5,140 | 5,060 | 5,130 | 385,600 |
| 2016/11/24 | 5,170 | 5,180 | 5,080 | 5,120 | 459,100 |
| 2016/11/22 | 5,100 | 5,250 | 5,080 | 5,150 | 718,300 |
| 2016/11/21 | 4,970 | 5,120 | 4,965 | 5,100 | 762,800 |
| 2016/11/18 | 5,010 | 5,010 | 4,910 | 4,920 | 1,271,200 |
| 2016/11/17 | 5,010 | 5,070 | 4,970 | 5,010 | 695,800 |
| 2016/11/16 | 5,030 | 5,070 | 4,995 | 5,010 | 481,000 |
| 2016/11/15 | 5,060 | 5,070 | 4,980 | 5,010 | 450,900 |
| 2016/11/14 | 5,050 | 5,110 | 5,020 | 5,070 | 433,700 |
| 2016/11/11 | 5,150 | 5,210 | 5,000 | 5,010 | 850,000 |
| 2016/11/10 | 5,270 | 5,280 | 5,090 | 5,130 | 687,000 |
| 2016/11/09 | 5,320 | 5,330 | 5,050 | 5,110 | 892,000 |
| 2016/11/08 | 5,430 | 5,480 | 5,230 | 5,280 | 1,723,400 |
| 2016/11/07 | 5,850 | 5,870 | 5,700 | 5,830 | 312,000 |
| 2016/11/04 | 5,910 | 5,910 | 5,810 | 5,910 | 295,400 |
| 2016/11/02 | 5,920 | 5,980 | 5,910 | 5,960 | 223,000 |
| 2016/11/01 | 5,920 | 5,980 | 5,910 | 5,980 | 149,900 |
| 2016/10/31 | 5,950 | 6,000 | 5,900 | 5,970 | 301,200 |
| 2016/10/28 | 5,910 | 5,940 | 5,860 | 5,900 | 548,700 |
| 2016/10/27 | 5,960 | 6,050 | 5,950 | 5,960 | 193,700 |
| 2016/10/26 | 5,900 | 5,990 | 5,900 | 5,980 | 186,300 |
| 2016/10/25 | 5,970 | 5,980 | 5,880 | 5,920 | 235,100 |
| 2016/10/24 | 5,920 | 6,000 | 5,910 | 5,960 | 164,500 |
| 2016/10/21 | 6,000 | 6,010 | 5,870 | 5,880 | 192,300 |
| 2016/10/20 | 5,990 | 6,010 | 5,890 | 5,990 | 225,800 |
| 2016/10/19 | 5,880 | 6,050 | 5,880 | 6,010 | 280,900 |
| 2016/10/18 | 5,810 | 5,930 | 5,800 | 5,930 | 272,500 |
| 2016/10/17 | 5,800 | 5,870 | 5,740 | 5,800 | 235,600 |
| 2016/10/14 | 5,870 | 5,920 | 5,830 | 5,850 | 231,100 |
| 2016/10/13 | 5,830 | 5,880 | 5,800 | 5,820 | 303,900 |
| 2016/10/12 | 5,780 | 5,890 | 5,780 | 5,830 | 332,400 |
| 2016/10/11 | 5,870 | 5,880 | 5,760 | 5,810 | 228,500 |
| 2016/10/07 | 5,820 | 5,890 | 5,790 | 5,840 | 224,000 |
| 2016/10/06 | 5,790 | 5,880 | 5,710 | 5,840 | 326,400 |
| 2016/10/05 | 6,090 | 6,090 | 5,810 | 5,840 | 603,000 |
| 2016/10/04 | 6,100 | 6,100 | 6,000 | 6,080 | 220,400 |
| 2016/10/03 | 6,100 | 6,180 | 6,060 | 6,130 | 534,100 |
| 2016/09/30 | 6,070 | 6,190 | 6,040 | 6,120 | 885,000 |
| 2016/09/29 | 6,110 | 6,140 | 5,960 | 5,990 | 675,200 |
| 2016/09/28 | 5,970 | 6,130 | 5,960 | 6,090 | 670,600 |
| 2016/09/27 | 5,780 | 5,990 | 5,760 | 5,990 | 740,000 |
| 2016/09/26 | 5,720 | 5,780 | 5,710 | 5,740 | 288,500 |
| 2016/09/23 | 5,520 | 5,750 | 5,510 | 5,720 | 501,400 |
| 2016/09/21 | 5,520 | 5,530 | 5,410 | 5,480 | 327,800 |
| 2016/09/20 | 5,470 | 5,510 | 5,460 | 5,490 | 243,500 |
| 2016/09/16 | 5,480 | 5,520 | 5,450 | 5,500 | 197,400 |
| 2016/09/15 | 5,420 | 5,510 | 5,400 | 5,460 | 212,100 |
| 2016/09/14 | 5,430 | 5,520 | 5,420 | 5,450 | 230,600 |
| 2016/09/13 | 5,500 | 5,580 | 5,460 | 5,480 | 207,900 |
| 2016/09/12 | 5,360 | 5,460 | 5,290 | 5,450 | 225,500 |
| 2016/09/09 | 5,600 | 5,630 | 5,450 | 5,450 | 348,600 |
| 2016/09/08 | 5,460 | 5,620 | 5,460 | 5,580 | 375,100 |
| 2016/09/07 | 5,450 | 5,590 | 5,440 | 5,560 | 598,100 |
| 2016/09/06 | 5,230 | 5,430 | 5,230 | 5,400 | 394,600 |
| 2016/09/05 | 5,310 | 5,350 | 5,180 | 5,240 | 365,600 |
| 2016/09/02 | 5,210 | 5,380 | 5,210 | 5,300 | 485,500 |
| 2016/09/01 | 5,210 | 5,230 | 5,090 | 5,210 | 617,300 |
| 2016/08/31 | 5,300 | 5,320 | 5,020 | 5,180 | 938,300 |
| 2016/08/30 | 5,520 | 5,540 | 5,250 | 5,250 | 1,130,400 |
| 2016/08/29 | 5,820 | 5,830 | 5,490 | 5,520 | 521,100 |
| 2016/08/26 | 5,700 | 5,770 | 5,670 | 5,730 | 246,200 |
| 2016/08/25 | 5,770 | 5,840 | 5,720 | 5,750 | 266,400 |
| 2016/08/24 | 5,610 | 5,750 | 5,560 | 5,720 | 291,200 |
| 2016/08/23 | 5,440 | 5,660 | 5,440 | 5,600 | 320,600 |
| 2016/08/22 | 5,500 | 5,560 | 5,410 | 5,460 | 307,600 |
| 2016/08/19 | 5,560 | 5,570 | 5,370 | 5,460 | 378,400 |
| 2016/08/18 | 5,690 | 5,780 | 5,550 | 5,550 | 356,400 |
| 2016/08/17 | 5,810 | 5,880 | 5,640 | 5,680 | 336,500 |
| 2016/08/16 | 5,980 | 5,980 | 5,820 | 5,860 | 425,400 |
| 2016/08/15 | 6,050 | 6,130 | 6,010 | 6,040 | 291,000 |
| 2016/08/12 | 5,980 | 6,090 | 5,920 | 6,070 | 282,600 |
| 2016/08/10 | 5,840 | 6,060 | 5,760 | 5,970 | 416,100 |
| 2016/08/09 | 5,680 | 5,860 | 5,630 | 5,790 | 386,500 |
| 2016/08/08 | 5,860 | 5,880 | 5,590 | 5,680 | 490,800 |
| 2016/08/05 | 5,820 | 5,860 | 5,710 | 5,830 | 410,100 |
| 2016/08/04 | 6,190 | 6,220 | 5,800 | 5,920 | 675,200 |
| 2016/08/03 | 6,320 | 6,360 | 6,180 | 6,200 | 352,000 |
| 2016/08/02 | 6,540 | 6,590 | 6,430 | 6,430 | 317,500 |
| 2016/08/01 | 6,430 | 6,570 | 6,290 | 6,540 | 787,300 |
| 2016/07/29 | 6,100 | 6,180 | 6,020 | 6,160 | 238,500 |
| 2016/07/28 | 6,110 | 6,170 | 6,060 | 6,120 | 190,100 |
| 2016/07/27 | 6,210 | 6,240 | 6,120 | 6,140 | 228,500 |
| 2016/07/26 | 6,170 | 6,260 | 6,130 | 6,160 | 234,000 |
| 2016/07/25 | 6,210 | 6,250 | 6,130 | 6,150 | 194,900 |
| 2016/07/22 | 6,170 | 6,260 | 6,130 | 6,230 | 129,500 |
| 2016/07/21 | 6,390 | 6,390 | 6,160 | 6,230 | 263,900 |
| 2016/07/20 | 6,170 | 6,390 | 6,150 | 6,350 | 358,300 |
| 2016/07/19 | 6,130 | 6,160 | 6,050 | 6,150 | 358,100 |
| 2016/07/15 | 6,220 | 6,270 | 6,050 | 6,090 | 438,700 |
| 2016/07/14 | 6,260 | 6,410 | 6,240 | 6,310 | 257,800 |
| 2016/07/13 | 6,310 | 6,320 | 6,170 | 6,200 | 500,700 |
| 2016/07/12 | 6,410 | 6,430 | 6,270 | 6,270 | 315,300 |
| 2016/07/11 | 6,400 | 6,450 | 6,320 | 6,320 | 438,100 |
| 2016/07/08 | 6,500 | 6,500 | 6,190 | 6,200 | 552,100 |
| 2016/07/07 | 6,420 | 6,560 | 6,380 | 6,440 | 604,600 |
| 2016/07/06 | 6,110 | 6,550 | 6,110 | 6,500 | 662,100 |
| 2016/07/05 | 6,440 | 6,530 | 6,380 | 6,410 | 428,700 |
| 2016/07/04 | 6,250 | 6,380 | 6,240 | 6,340 | 203,900 |
| 2016/07/01 | 6,070 | 6,320 | 6,040 | 6,290 | 419,300 |
| 2016/06/30 | 5,980 | 6,020 | 5,930 | 5,970 | 293,800 |
| 2016/06/29 | 6,090 | 6,170 | 5,960 | 5,970 | 330,100 |
| 2016/06/28 | 5,860 | 6,070 | 5,800 | 6,020 | 403,500 |
| 2016/06/27 | 5,840 | 6,030 | 5,790 | 5,960 | 374,000 |
| 2016/06/24 | 6,000 | 6,080 | 5,540 | 5,640 | 284,000 |
| 2016/06/23 | 5,990 | 6,020 | 5,940 | 6,000 | 162,200 |
| 2016/06/22 | 5,980 | 6,020 | 5,890 | 5,980 | 126,600 |
| 2016/06/21 | 5,810 | 6,000 | 5,770 | 6,000 | 176,800 |
| 2016/06/20 | 5,880 | 5,920 | 5,800 | 5,810 | 233,900 |
| 2016/06/17 | 6,020 | 6,050 | 5,790 | 5,810 | 505,800 |
| 2016/06/16 | 6,050 | 6,140 | 5,980 | 6,010 | 239,300 |
| 2016/06/15 | 6,010 | 6,160 | 5,950 | 6,120 | 265,400 |
| 2016/06/14 | 5,990 | 6,050 | 5,950 | 6,010 | 159,100 |
| 2016/06/13 | 6,120 | 6,130 | 6,060 | 6,080 | 157,700 |
| 2016/06/10 | 6,320 | 6,320 | 6,180 | 6,200 | 243,700 |
| 2016/06/09 | 6,270 | 6,350 | 6,260 | 6,290 | 264,500 |
| 2016/06/08 | 6,250 | 6,370 | 6,240 | 6,330 | 398,800 |
| 2016/06/07 | 6,110 | 6,220 | 6,100 | 6,200 | 304,200 |
| 2016/06/06 | 5,990 | 6,100 | 5,960 | 6,100 | 274,000 |
| 2016/06/03 | 5,830 | 6,040 | 5,830 | 6,040 | 234,300 |
| 2016/06/02 | 5,890 | 5,930 | 5,800 | 5,820 | 148,800 |
| 2016/06/01 | 5,870 | 5,960 | 5,830 | 5,890 | 239,500 |
| 2016/05/31 | 6,020 | 6,020 | 5,930 | 5,970 | 193,700 |
| 2016/05/30 | 5,960 | 6,040 | 5,930 | 6,020 | 204,300 |
| 2016/05/27 | 5,890 | 5,930 | 5,840 | 5,930 | 206,300 |
| 2016/05/26 | 5,800 | 5,870 | 5,770 | 5,840 | 157,600 |
| 2016/05/25 | 5,800 | 5,840 | 5,720 | 5,730 | 180,300 |
| 2016/05/24 | 5,820 | 5,850 | 5,750 | 5,780 | 186,200 |
| 2016/05/23 | 5,850 | 5,860 | 5,780 | 5,820 | 235,000 |
| 2016/05/20 | 5,670 | 5,880 | 5,670 | 5,880 | 292,300 |
| 2016/05/19 | 5,670 | 5,690 | 5,620 | 5,670 | 161,600 |
| 2016/05/18 | 5,720 | 5,760 | 5,640 | 5,680 | 387,800 |
| 2016/05/17 | 5,780 | 5,810 | 5,690 | 5,800 | 405,100 |
| 2016/05/16 | 5,980 | 6,040 | 5,790 | 5,870 | 734,000 |
| 2016/05/13 | 5,740 | 5,800 | 5,710 | 5,750 | 303,000 |
| 2016/05/12 | 5,540 | 5,740 | 5,540 | 5,730 | 298,100 |
| 2016/05/11 | 5,690 | 5,690 | 5,560 | 5,600 | 150,700 |
| 2016/05/10 | 5,520 | 5,680 | 5,520 | 5,650 | 182,800 |
| 2016/05/09 | 5,390 | 5,500 | 5,370 | 5,500 | 195,300 |
| 2016/05/06 | 5,340 | 5,460 | 5,330 | 5,380 | 312,900 |
| 2016/05/02 | 5,380 | 5,520 | 5,360 | 5,490 | 221,900 |
| 2016/04/28 | 5,700 | 5,740 | 5,580 | 5,590 | 384,100 |
| 2016/04/27 | 5,460 | 5,730 | 5,440 | 5,700 | 600,700 |
| 2016/04/26 | 5,310 | 5,470 | 5,280 | 5,450 | 354,500 |
| 2016/04/25 | 5,420 | 5,430 | 5,310 | 5,320 | 195,800 |
| 2016/04/22 | 5,370 | 5,450 | 5,320 | 5,380 | 381,100 |
| 2016/04/21 | 5,280 | 5,350 | 5,240 | 5,350 | 388,000 |
| 2016/04/20 | 5,300 | 5,320 | 5,190 | 5,220 | 399,500 |
| 2016/04/19 | 5,180 | 5,310 | 5,180 | 5,270 | 469,700 |
| 2016/04/18 | 5,240 | 5,270 | 5,170 | 5,230 | 281,100 |
| 2016/04/15 | 5,410 | 5,430 | 5,360 | 5,390 | 217,400 |
| 2016/04/14 | 5,290 | 5,400 | 5,210 | 5,390 | 477,200 |
| 2016/04/13 | 5,280 | 5,330 | 5,220 | 5,290 | 446,300 |
| 2016/04/12 | 5,450 | 5,450 | 5,250 | 5,310 | 391,600 |
| 2016/04/11 | 5,480 | 5,540 | 5,430 | 5,500 | 197,400 |
| 2016/04/08 | 5,460 | 5,550 | 5,430 | 5,490 | 239,900 |
| 2016/04/07 | 5,430 | 5,520 | 5,380 | 5,510 | 237,700 |
| 2016/04/06 | 5,370 | 5,420 | 5,270 | 5,420 | 337,400 |
| 2016/04/05 | 5,540 | 5,590 | 5,480 | 5,500 | 209,500 |
| 2016/04/04 | 5,540 | 5,630 | 5,520 | 5,580 | 192,300 |
| 2016/04/01 | 5,680 | 5,720 | 5,510 | 5,530 | 355,000 |
| 2016/03/31 | 5,950 | 5,950 | 5,770 | 5,770 | 254,700 |
| 2016/03/30 | 5,940 | 6,030 | 5,920 | 5,930 | 174,800 |
| 2016/03/29 | 5,940 | 6,030 | 5,930 | 5,970 | 345,600 |
| 2016/03/28 | 5,850 | 5,950 | 5,810 | 5,930 | 312,800 |
| 2016/03/25 | 5,820 | 5,880 | 5,750 | 5,770 | 197,400 |
| 2016/03/24 | 5,690 | 5,830 | 5,690 | 5,790 | 325,000 |
| 2016/03/23 | 5,630 | 5,680 | 5,620 | 5,640 | 227,900 |
| 2016/03/22 | 5,650 | 5,680 | 5,580 | 5,650 | 274,200 |
| 2016/03/18 | 5,700 | 5,720 | 5,560 | 5,610 | 346,000 |
| 2016/03/17 | 5,800 | 5,820 | 5,710 | 5,720 | 367,500 |
| 2016/03/16 | 5,680 | 5,880 | 5,670 | 5,830 | 275,100 |
| 2016/03/15 | 5,670 | 5,760 | 5,650 | 5,670 | 271,200 |
| 2016/03/14 | 5,730 | 5,760 | 5,670 | 5,710 | 219,600 |
| 2016/03/11 | 5,640 | 5,750 | 5,620 | 5,670 | 322,500 |
| 2016/03/10 | 5,670 | 5,780 | 5,620 | 5,760 | 334,200 |
| 2016/03/09 | 5,590 | 5,710 | 5,580 | 5,610 | 610,100 |
| 2016/03/08 | 5,730 | 5,770 | 5,570 | 5,590 | 733,600 |
| 2016/03/07 | 5,950 | 5,950 | 5,750 | 5,820 | 693,600 |
| 2016/03/04 | 6,140 | 6,140 | 5,990 | 6,010 | 679,300 |
| 2016/03/03 | 6,200 | 6,250 | 6,100 | 6,220 | 230,300 |
| 2016/03/02 | 6,100 | 6,240 | 6,030 | 6,220 | 221,300 |
| 2016/03/01 | 6,020 | 6,100 | 5,920 | 6,000 | 208,300 |
| 2016/02/29 | 6,200 | 6,200 | 6,030 | 6,030 | 187,000 |
| 2016/02/26 | 6,180 | 6,280 | 6,160 | 6,180 | 218,300 |
| 2016/02/25 | 5,950 | 6,200 | 5,950 | 6,150 | 227,300 |
| 2016/02/24 | 5,850 | 6,000 | 5,840 | 5,940 | 244,900 |
| 2016/02/23 | 6,050 | 6,080 | 5,930 | 5,930 | 500,200 |
| 2016/02/22 | 5,630 | 6,080 | 5,590 | 6,060 | 512,700 |
| 2016/02/19 | 5,640 | 5,770 | 5,570 | 5,650 | 322,400 |
| 2016/02/18 | 5,660 | 5,750 | 5,600 | 5,610 | 227,400 |
| 2016/02/17 | 5,600 | 5,660 | 5,470 | 5,560 | 315,300 |
| 2016/02/16 | 5,800 | 5,870 | 5,620 | 5,620 | 315,000 |
| 2016/02/15 | 5,670 | 5,870 | 5,630 | 5,840 | 371,800 |
| 2016/02/12 | 5,610 | 5,640 | 5,360 | 5,420 | 553,700 |
| 2016/02/10 | 6,000 | 6,030 | 5,680 | 5,760 | 317,500 |
| 2016/02/09 | 6,030 | 6,110 | 5,930 | 6,000 | 271,800 |
| 2016/02/08 | 6,210 | 6,250 | 6,030 | 6,180 | 551,300 |
| 2016/02/05 | 6,400 | 6,410 | 6,200 | 6,300 | 317,000 |
| 2016/02/04 | 6,750 | 6,790 | 6,450 | 6,480 | 455,200 |
| 2016/02/03 | 6,620 | 6,780 | 6,570 | 6,770 | 506,800 |
| 2016/02/02 | 6,530 | 6,630 | 6,460 | 6,620 | 308,200 |
| 2016/02/01 | 6,560 | 6,700 | 6,380 | 6,430 | 558,100 |
| 2016/01/29 | 6,400 | 6,550 | 6,340 | 6,540 | 320,200 |
| 2016/01/28 | 6,250 | 6,430 | 6,240 | 6,340 | 451,200 |
| 2016/01/27 | 6,060 | 6,240 | 6,040 | 6,220 | 267,100 |
| 2016/01/26 | 5,950 | 6,080 | 5,940 | 5,970 | 178,900 |
| 2016/01/25 | 5,840 | 6,090 | 5,820 | 6,050 | 338,100 |
| 2016/01/22 | 5,760 | 5,840 | 5,670 | 5,820 | 300,100 |
| 2016/01/21 | 5,720 | 5,860 | 5,640 | 5,660 | 338,100 |
| 2016/01/20 | 5,900 | 5,990 | 5,690 | 5,730 | 563,600 |
| 2016/01/19 | 5,890 | 5,940 | 5,700 | 5,740 | 427,800 |
| 2016/01/18 | 5,840 | 5,990 | 5,810 | 5,980 | 295,700 |
| 2016/01/15 | 6,000 | 6,100 | 5,960 | 5,980 | 248,800 |
| 2016/01/14 | 6,000 | 6,040 | 5,800 | 5,910 | 294,800 |
| 2016/01/13 | 6,050 | 6,100 | 6,000 | 6,060 | 217,600 |
| 2016/01/12 | 6,010 | 6,160 | 6,000 | 6,000 | 221,900 |
| 2016/01/08 | 6,150 | 6,230 | 6,050 | 6,150 | 224,900 |
| 2016/01/07 | 6,250 | 6,330 | 6,130 | 6,200 | 278,800 |
| 2016/01/06 | 6,300 | 6,340 | 6,170 | 6,250 | 181,900 |
| 2016/01/05 | 6,210 | 6,300 | 6,110 | 6,260 | 202,300 |
| 2016/01/04 | 6,490 | 6,540 | 6,260 | 6,290 | 215,400 |