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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,680 | 5,710 | 5,590 | 5,620 | 218,300 |
| 2017/12/28 | 5,650 | 5,680 | 5,630 | 5,680 | 149,700 |
| 2017/12/27 | 5,670 | 5,680 | 5,640 | 5,660 | 114,400 |
| 2017/12/26 | 5,660 | 5,690 | 5,650 | 5,660 | 116,600 |
| 2017/12/25 | 5,660 | 5,660 | 5,610 | 5,650 | 126,300 |
| 2017/12/22 | 5,630 | 5,660 | 5,620 | 5,660 | 120,000 |
| 2017/12/21 | 5,630 | 5,640 | 5,590 | 5,630 | 175,600 |
| 2017/12/20 | 5,640 | 5,650 | 5,600 | 5,640 | 177,800 |
| 2017/12/19 | 5,720 | 5,720 | 5,650 | 5,670 | 172,000 |
| 2017/12/18 | 5,730 | 5,740 | 5,650 | 5,710 | 197,300 |
| 2017/12/15 | 5,710 | 5,750 | 5,650 | 5,700 | 244,000 |
| 2017/12/14 | 5,720 | 5,760 | 5,700 | 5,740 | 204,600 |
| 2017/12/13 | 5,750 | 5,750 | 5,670 | 5,690 | 284,800 |
| 2017/12/12 | 5,770 | 5,790 | 5,730 | 5,750 | 252,900 |
| 2017/12/11 | 5,740 | 5,770 | 5,700 | 5,760 | 283,100 |
| 2017/12/08 | 5,680 | 5,740 | 5,670 | 5,740 | 275,000 |
| 2017/12/07 | 5,670 | 5,740 | 5,660 | 5,730 | 423,600 |
| 2017/12/06 | 5,580 | 5,680 | 5,580 | 5,640 | 381,100 |
| 2017/12/05 | 5,530 | 5,640 | 5,530 | 5,630 | 339,100 |
| 2017/12/04 | 5,490 | 5,550 | 5,480 | 5,520 | 304,600 |
| 2017/12/01 | 5,550 | 5,570 | 5,480 | 5,500 | 244,700 |
| 2017/11/30 | 5,500 | 5,550 | 5,470 | 5,550 | 375,100 |
| 2017/11/29 | 5,490 | 5,510 | 5,460 | 5,490 | 254,100 |
| 2017/11/28 | 5,460 | 5,520 | 5,450 | 5,510 | 235,200 |
| 2017/11/27 | 5,480 | 5,500 | 5,450 | 5,460 | 267,700 |
| 2017/11/24 | 5,400 | 5,450 | 5,390 | 5,440 | 263,500 |
| 2017/11/22 | 5,450 | 5,460 | 5,410 | 5,430 | 319,500 |
| 2017/11/21 | 5,490 | 5,490 | 5,430 | 5,460 | 335,700 |
| 2017/11/20 | 5,400 | 5,490 | 5,380 | 5,490 | 288,600 |
| 2017/11/17 | 5,600 | 5,600 | 5,420 | 5,480 | 852,900 |
| 2017/11/16 | 5,560 | 5,610 | 5,540 | 5,560 | 581,500 |
| 2017/11/15 | 5,630 | 5,660 | 5,590 | 5,600 | 385,600 |
| 2017/11/14 | 5,700 | 5,700 | 5,620 | 5,630 | 297,800 |
| 2017/11/13 | 5,720 | 5,740 | 5,700 | 5,720 | 225,600 |
| 2017/11/10 | 5,630 | 5,710 | 5,620 | 5,710 | 436,700 |
| 2017/11/09 | 5,700 | 5,750 | 5,660 | 5,690 | 614,700 |
| 2017/11/08 | 5,670 | 5,690 | 5,640 | 5,680 | 520,000 |
| 2017/11/07 | 5,670 | 5,720 | 5,620 | 5,710 | 459,800 |
| 2017/11/06 | 5,650 | 5,720 | 5,600 | 5,700 | 516,800 |
| 2017/11/02 | 5,690 | 5,700 | 5,620 | 5,650 | 581,000 |
| 2017/11/01 | 5,690 | 5,720 | 5,640 | 5,690 | 1,538,700 |
| 2017/10/31 | 6,360 | 6,360 | 6,270 | 6,290 | 264,000 |
| 2017/10/30 | 6,260 | 6,360 | 6,240 | 6,360 | 323,100 |
| 2017/10/27 | 6,310 | 6,320 | 6,260 | 6,300 | 180,200 |
| 2017/10/26 | 6,310 | 6,350 | 6,250 | 6,300 | 243,200 |
| 2017/10/25 | 6,270 | 6,280 | 6,200 | 6,230 | 210,500 |
| 2017/10/24 | 6,280 | 6,330 | 6,250 | 6,290 | 211,700 |
| 2017/10/23 | 6,280 | 6,310 | 6,260 | 6,280 | 190,200 |
| 2017/10/20 | 6,260 | 6,330 | 6,250 | 6,300 | 152,000 |
| 2017/10/19 | 6,350 | 6,400 | 6,260 | 6,280 | 199,500 |
| 2017/10/18 | 6,300 | 6,400 | 6,290 | 6,370 | 268,900 |
| 2017/10/17 | 6,380 | 6,400 | 6,290 | 6,300 | 186,100 |
| 2017/10/16 | 6,300 | 6,370 | 6,280 | 6,360 | 198,200 |
| 2017/10/13 | 6,260 | 6,310 | 6,220 | 6,280 | 204,000 |
| 2017/10/12 | 6,300 | 6,320 | 6,240 | 6,270 | 239,100 |
| 2017/10/11 | 6,120 | 6,290 | 6,120 | 6,290 | 336,000 |
| 2017/10/10 | 6,100 | 6,110 | 5,990 | 6,100 | 338,300 |
| 2017/10/06 | 6,000 | 6,030 | 5,980 | 6,010 | 323,800 |
| 2017/10/05 | 5,940 | 5,990 | 5,920 | 5,960 | 194,900 |
| 2017/10/04 | 5,880 | 5,900 | 5,830 | 5,890 | 192,700 |
| 2017/10/03 | 5,910 | 5,910 | 5,830 | 5,880 | 251,900 |
| 2017/10/02 | 5,960 | 5,970 | 5,900 | 5,920 | 178,200 |
| 2017/09/29 | 5,930 | 5,960 | 5,900 | 5,940 | 243,400 |
| 2017/09/28 | 5,900 | 5,980 | 5,870 | 5,960 | 271,400 |
| 2017/09/27 | 5,890 | 5,920 | 5,860 | 5,900 | 250,200 |
| 2017/09/26 | 5,840 | 5,930 | 5,840 | 5,930 | 256,600 |
| 2017/09/25 | 5,840 | 5,870 | 5,810 | 5,830 | 132,900 |
| 2017/09/22 | 5,830 | 5,880 | 5,810 | 5,830 | 177,700 |
| 2017/09/21 | 5,790 | 5,880 | 5,770 | 5,810 | 254,600 |
| 2017/09/20 | 5,810 | 5,920 | 5,770 | 5,790 | 573,900 |
| 2017/09/19 | 5,700 | 5,710 | 5,590 | 5,650 | 542,100 |
| 2017/09/15 | 5,760 | 5,860 | 5,750 | 5,790 | 260,800 |
| 2017/09/14 | 5,700 | 5,750 | 5,690 | 5,730 | 205,100 |
| 2017/09/13 | 5,720 | 5,730 | 5,660 | 5,700 | 272,100 |
| 2017/09/12 | 5,770 | 5,780 | 5,690 | 5,720 | 281,300 |
| 2017/09/11 | 5,730 | 5,780 | 5,690 | 5,740 | 156,300 |
| 2017/09/08 | 5,690 | 5,730 | 5,640 | 5,710 | 332,800 |
| 2017/09/07 | 5,840 | 5,910 | 5,750 | 5,770 | 208,200 |
| 2017/09/06 | 5,840 | 5,870 | 5,750 | 5,850 | 181,500 |
| 2017/09/05 | 5,830 | 5,890 | 5,810 | 5,840 | 235,200 |
| 2017/09/04 | 5,850 | 5,870 | 5,790 | 5,810 | 154,900 |
| 2017/09/01 | 5,850 | 5,890 | 5,840 | 5,860 | 209,500 |
| 2017/08/31 | 5,820 | 5,860 | 5,780 | 5,840 | 131,500 |
| 2017/08/30 | 5,790 | 5,810 | 5,740 | 5,790 | 228,800 |
| 2017/08/29 | 5,830 | 5,880 | 5,760 | 5,780 | 222,100 |
| 2017/08/28 | 5,800 | 5,840 | 5,800 | 5,840 | 157,400 |
| 2017/08/25 | 5,840 | 5,840 | 5,730 | 5,800 | 204,000 |
| 2017/08/24 | 5,850 | 5,880 | 5,830 | 5,850 | 153,000 |
| 2017/08/23 | 5,830 | 5,870 | 5,780 | 5,840 | 168,500 |
| 2017/08/22 | 5,820 | 5,860 | 5,800 | 5,800 | 134,400 |
| 2017/08/21 | 5,870 | 5,900 | 5,810 | 5,830 | 173,700 |
| 2017/08/18 | 5,830 | 5,860 | 5,810 | 5,830 | 269,900 |
| 2017/08/17 | 5,930 | 5,950 | 5,890 | 5,900 | 153,500 |
| 2017/08/16 | 5,940 | 5,960 | 5,900 | 5,950 | 193,000 |
| 2017/08/15 | 5,870 | 5,990 | 5,870 | 5,940 | 467,200 |
| 2017/08/14 | 5,810 | 5,830 | 5,720 | 5,800 | 211,300 |
| 2017/08/10 | 5,810 | 5,840 | 5,770 | 5,820 | 243,700 |
| 2017/08/09 | 5,850 | 5,870 | 5,750 | 5,790 | 220,800 |
| 2017/08/08 | 5,830 | 5,860 | 5,770 | 5,790 | 231,200 |
| 2017/08/07 | 5,860 | 5,870 | 5,750 | 5,760 | 314,700 |
| 2017/08/04 | 5,730 | 5,870 | 5,710 | 5,850 | 510,200 |
| 2017/08/03 | 5,680 | 5,760 | 5,670 | 5,750 | 395,800 |
| 2017/08/02 | 5,720 | 5,720 | 5,590 | 5,620 | 483,200 |
| 2017/08/01 | 5,790 | 5,810 | 5,640 | 5,690 | 720,200 |
| 2017/07/31 | 5,670 | 5,830 | 5,600 | 5,800 | 1,190,900 |
| 2017/07/28 | 6,260 | 6,270 | 6,170 | 6,190 | 161,400 |
| 2017/07/27 | 6,110 | 6,280 | 6,110 | 6,220 | 207,200 |
| 2017/07/26 | 6,210 | 6,230 | 6,100 | 6,140 | 216,500 |
| 2017/07/25 | 6,280 | 6,290 | 6,190 | 6,190 | 232,600 |
| 2017/07/24 | 6,240 | 6,320 | 6,220 | 6,300 | 156,600 |
| 2017/07/21 | 6,260 | 6,300 | 6,250 | 6,300 | 165,700 |
| 2017/07/20 | 6,270 | 6,330 | 6,260 | 6,310 | 253,400 |
| 2017/07/19 | 6,150 | 6,260 | 6,140 | 6,250 | 300,100 |
| 2017/07/18 | 6,180 | 6,210 | 6,120 | 6,160 | 241,100 |
| 2017/07/14 | 6,060 | 6,130 | 6,060 | 6,130 | 201,700 |
| 2017/07/13 | 6,050 | 6,090 | 6,010 | 6,060 | 192,700 |
| 2017/07/12 | 6,100 | 6,110 | 6,000 | 6,000 | 208,700 |
| 2017/07/11 | 6,020 | 6,120 | 6,000 | 6,110 | 203,200 |
| 2017/07/10 | 6,050 | 6,130 | 6,020 | 6,050 | 348,500 |
| 2017/07/07 | 6,020 | 6,090 | 5,970 | 6,000 | 489,700 |
| 2017/07/06 | 5,930 | 5,970 | 5,900 | 5,920 | 202,200 |
| 2017/07/05 | 5,890 | 5,920 | 5,840 | 5,920 | 326,100 |
| 2017/07/04 | 6,040 | 6,050 | 5,880 | 5,940 | 400,900 |
| 2017/07/03 | 6,050 | 6,050 | 5,980 | 6,010 | 223,500 |
| 2017/06/30 | 6,080 | 6,080 | 6,010 | 6,050 | 331,700 |
| 2017/06/29 | 6,150 | 6,160 | 6,080 | 6,120 | 214,500 |
| 2017/06/28 | 6,170 | 6,200 | 6,140 | 6,150 | 168,000 |
| 2017/06/27 | 6,230 | 6,260 | 6,140 | 6,200 | 264,300 |
| 2017/06/26 | 6,190 | 6,230 | 6,160 | 6,220 | 223,200 |
| 2017/06/23 | 6,310 | 6,310 | 6,200 | 6,210 | 266,100 |
| 2017/06/22 | 6,440 | 6,440 | 6,320 | 6,350 | 299,000 |
| 2017/06/21 | 6,410 | 6,430 | 6,340 | 6,400 | 179,200 |
| 2017/06/20 | 6,380 | 6,390 | 6,330 | 6,380 | 202,700 |
| 2017/06/19 | 6,330 | 6,390 | 6,310 | 6,370 | 135,900 |
| 2017/06/16 | 6,420 | 6,460 | 6,350 | 6,370 | 200,600 |
| 2017/06/15 | 6,400 | 6,460 | 6,380 | 6,430 | 235,600 |
| 2017/06/14 | 6,400 | 6,460 | 6,350 | 6,360 | 286,800 |
| 2017/06/13 | 6,400 | 6,480 | 6,400 | 6,430 | 165,600 |
| 2017/06/12 | 6,430 | 6,430 | 6,340 | 6,410 | 222,800 |
| 2017/06/09 | 6,450 | 6,480 | 6,410 | 6,420 | 196,700 |
| 2017/06/08 | 6,520 | 6,550 | 6,470 | 6,480 | 259,300 |
| 2017/06/07 | 6,500 | 6,560 | 6,490 | 6,520 | 321,800 |
| 2017/06/06 | 6,480 | 6,560 | 6,450 | 6,520 | 354,100 |
| 2017/06/05 | 6,360 | 6,510 | 6,360 | 6,480 | 297,700 |
| 2017/06/02 | 6,430 | 6,440 | 6,350 | 6,410 | 436,800 |
| 2017/06/01 | 6,260 | 6,450 | 6,250 | 6,440 | 527,200 |
| 2017/05/31 | 6,250 | 6,300 | 6,230 | 6,250 | 295,800 |
| 2017/05/30 | 6,250 | 6,270 | 6,200 | 6,250 | 260,500 |
| 2017/05/29 | 6,220 | 6,300 | 6,210 | 6,250 | 396,200 |
| 2017/05/26 | 6,250 | 6,270 | 6,200 | 6,210 | 421,800 |
| 2017/05/25 | 6,260 | 6,300 | 6,170 | 6,190 | 473,500 |
| 2017/05/24 | 6,280 | 6,300 | 6,240 | 6,270 | 184,400 |
| 2017/05/23 | 6,260 | 6,350 | 6,250 | 6,260 | 315,200 |
| 2017/05/22 | 6,200 | 6,260 | 6,190 | 6,240 | 171,100 |
| 2017/05/19 | 6,200 | 6,240 | 6,130 | 6,200 | 295,400 |
| 2017/05/18 | 6,180 | 6,240 | 6,160 | 6,220 | 273,900 |
| 2017/05/17 | 6,130 | 6,230 | 6,120 | 6,230 | 326,900 |
| 2017/05/16 | 6,100 | 6,280 | 6,090 | 6,180 | 621,500 |
| 2017/05/15 | 5,970 | 6,050 | 5,960 | 6,030 | 409,400 |
| 2017/05/12 | 5,980 | 6,020 | 5,930 | 5,980 | 273,300 |
| 2017/05/11 | 6,020 | 6,050 | 5,980 | 6,000 | 280,800 |
| 2017/05/10 | 6,040 | 6,080 | 6,020 | 6,040 | 342,900 |
| 2017/05/09 | 6,020 | 6,090 | 6,010 | 6,050 | 420,600 |
| 2017/05/08 | 5,970 | 6,020 | 5,950 | 6,020 | 625,200 |
| 2017/05/02 | 5,850 | 5,910 | 5,850 | 5,890 | 307,900 |
| 2017/05/01 | 5,870 | 5,870 | 5,810 | 5,860 | 267,000 |
| 2017/04/28 | 5,890 | 5,900 | 5,820 | 5,870 | 335,300 |
| 2017/04/27 | 5,810 | 5,880 | 5,810 | 5,870 | 313,600 |
| 2017/04/26 | 5,760 | 5,820 | 5,720 | 5,810 | 453,700 |
| 2017/04/25 | 5,760 | 5,800 | 5,710 | 5,750 | 365,700 |
| 2017/04/24 | 5,670 | 5,750 | 5,660 | 5,740 | 237,500 |
| 2017/04/21 | 5,660 | 5,690 | 5,640 | 5,670 | 146,600 |
| 2017/04/20 | 5,720 | 5,730 | 5,600 | 5,640 | 226,300 |
| 2017/04/19 | 5,670 | 5,750 | 5,670 | 5,720 | 229,100 |
| 2017/04/18 | 5,720 | 5,720 | 5,640 | 5,690 | 395,100 |
| 2017/04/17 | 5,600 | 5,740 | 5,600 | 5,720 | 273,700 |
| 2017/04/14 | 5,660 | 5,680 | 5,570 | 5,600 | 267,100 |
| 2017/04/13 | 5,630 | 5,700 | 5,630 | 5,660 | 271,400 |
| 2017/04/12 | 5,610 | 5,650 | 5,570 | 5,650 | 227,000 |
| 2017/04/11 | 5,620 | 5,700 | 5,610 | 5,650 | 235,700 |
| 2017/04/10 | 5,690 | 5,740 | 5,610 | 5,660 | 397,400 |
| 2017/04/07 | 5,560 | 5,740 | 5,550 | 5,690 | 478,300 |
| 2017/04/06 | 5,650 | 5,690 | 5,540 | 5,560 | 380,700 |
| 2017/04/05 | 5,680 | 5,760 | 5,620 | 5,680 | 513,800 |
| 2017/04/04 | 5,620 | 5,750 | 5,600 | 5,650 | 772,200 |
| 2017/04/03 | 5,430 | 5,590 | 5,410 | 5,560 | 408,400 |
| 2017/03/31 | 5,510 | 5,530 | 5,400 | 5,400 | 299,200 |
| 2017/03/30 | 5,580 | 5,620 | 5,470 | 5,500 | 278,100 |
| 2017/03/29 | 5,560 | 5,620 | 5,520 | 5,590 | 255,000 |
| 2017/03/28 | 5,580 | 5,610 | 5,550 | 5,570 | 226,300 |
| 2017/03/27 | 5,540 | 5,590 | 5,510 | 5,550 | 219,700 |
| 2017/03/24 | 5,510 | 5,600 | 5,510 | 5,570 | 182,300 |
| 2017/03/23 | 5,450 | 5,540 | 5,450 | 5,510 | 243,900 |
| 2017/03/22 | 5,600 | 5,650 | 5,460 | 5,480 | 467,500 |
| 2017/03/21 | 5,570 | 5,610 | 5,530 | 5,600 | 227,000 |
| 2017/03/17 | 5,530 | 5,570 | 5,490 | 5,560 | 306,300 |
| 2017/03/16 | 5,620 | 5,630 | 5,560 | 5,570 | 293,300 |
| 2017/03/15 | 5,630 | 5,690 | 5,620 | 5,660 | 201,700 |
| 2017/03/14 | 5,630 | 5,660 | 5,600 | 5,640 | 169,900 |
| 2017/03/13 | 5,620 | 5,690 | 5,610 | 5,620 | 281,800 |
| 2017/03/10 | 5,620 | 5,640 | 5,570 | 5,610 | 428,500 |
| 2017/03/09 | 5,650 | 5,670 | 5,550 | 5,570 | 374,300 |
| 2017/03/08 | 5,630 | 5,670 | 5,600 | 5,620 | 377,200 |
| 2017/03/07 | 5,630 | 5,680 | 5,610 | 5,640 | 442,000 |
| 2017/03/06 | 5,630 | 5,680 | 5,600 | 5,630 | 398,800 |
| 2017/03/03 | 5,580 | 5,670 | 5,570 | 5,630 | 559,700 |
| 2017/03/02 | 5,590 | 5,630 | 5,530 | 5,580 | 602,300 |
| 2017/03/01 | 5,410 | 5,580 | 5,410 | 5,570 | 685,800 |
| 2017/02/28 | 5,450 | 5,470 | 5,390 | 5,400 | 365,300 |
| 2017/02/27 | 5,410 | 5,490 | 5,400 | 5,450 | 347,900 |
| 2017/02/24 | 5,360 | 5,470 | 5,350 | 5,430 | 639,000 |
| 2017/02/23 | 5,280 | 5,390 | 5,270 | 5,360 | 467,600 |
| 2017/02/22 | 5,310 | 5,310 | 5,250 | 5,270 | 189,900 |
| 2017/02/21 | 5,260 | 5,350 | 5,240 | 5,310 | 252,700 |
| 2017/02/20 | 5,300 | 5,310 | 5,230 | 5,300 | 255,000 |
| 2017/02/17 | 5,190 | 5,310 | 5,140 | 5,300 | 545,200 |
| 2017/02/16 | 5,200 | 5,200 | 5,140 | 5,170 | 334,800 |
| 2017/02/15 | 5,250 | 5,270 | 5,170 | 5,180 | 305,900 |
| 2017/02/14 | 5,250 | 5,260 | 5,190 | 5,200 | 256,600 |
| 2017/02/13 | 5,270 | 5,290 | 5,230 | 5,240 | 397,000 |
| 2017/02/10 | 5,230 | 5,260 | 5,220 | 5,240 | 242,800 |
| 2017/02/09 | 5,210 | 5,260 | 5,190 | 5,230 | 527,800 |
| 2017/02/08 | 5,160 | 5,210 | 5,120 | 5,190 | 321,400 |
| 2017/02/07 | 5,160 | 5,210 | 5,130 | 5,140 | 304,800 |
| 2017/02/06 | 5,290 | 5,300 | 5,180 | 5,200 | 280,800 |
| 2017/02/03 | 5,270 | 5,310 | 5,240 | 5,280 | 383,800 |
| 2017/02/02 | 5,310 | 5,350 | 5,260 | 5,270 | 391,200 |
| 2017/02/01 | 5,320 | 5,370 | 5,220 | 5,290 | 1,050,200 |
| 2017/01/31 | 5,170 | 5,180 | 5,130 | 5,160 | 237,500 |
| 2017/01/30 | 5,160 | 5,190 | 5,130 | 5,170 | 184,300 |
| 2017/01/27 | 5,150 | 5,190 | 5,140 | 5,150 | 315,200 |
| 2017/01/26 | 5,130 | 5,150 | 5,090 | 5,140 | 274,200 |
| 2017/01/25 | 5,140 | 5,150 | 5,040 | 5,080 | 291,200 |
| 2017/01/24 | 5,030 | 5,120 | 5,020 | 5,070 | 348,400 |
| 2017/01/23 | 5,060 | 5,070 | 5,000 | 5,020 | 401,300 |
| 2017/01/20 | 5,100 | 5,130 | 5,040 | 5,080 | 796,200 |
| 2017/01/19 | 5,150 | 5,200 | 5,110 | 5,110 | 480,400 |
| 2017/01/18 | 5,250 | 5,250 | 5,160 | 5,170 | 338,700 |
| 2017/01/17 | 5,260 | 5,280 | 5,170 | 5,170 | 458,000 |
| 2017/01/16 | 5,300 | 5,380 | 5,280 | 5,330 | 488,800 |
| 2017/01/13 | 5,210 | 5,280 | 5,190 | 5,250 | 1,096,900 |
| 2017/01/12 | 5,440 | 5,440 | 5,340 | 5,360 | 473,400 |
| 2017/01/11 | 5,510 | 5,520 | 5,430 | 5,440 | 227,500 |
| 2017/01/10 | 5,550 | 5,590 | 5,500 | 5,510 | 433,400 |
| 2017/01/06 | 5,500 | 5,610 | 5,500 | 5,580 | 416,900 |
| 2017/01/05 | 5,500 | 5,520 | 5,420 | 5,510 | 520,600 |
| 2017/01/04 | 5,530 | 5,570 | 5,470 | 5,530 | 433,700 |