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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,590 | 5,600 | 5,510 | 5,580 | 151,100 |
| 2018/12/27 | 5,470 | 5,610 | 5,470 | 5,580 | 248,100 |
| 2018/12/26 | 5,330 | 5,410 | 5,230 | 5,290 | 227,200 |
| 2018/12/25 | 5,310 | 5,340 | 5,240 | 5,320 | 214,200 |
| 2018/12/21 | 5,620 | 5,620 | 5,420 | 5,450 | 262,400 |
| 2018/12/20 | 5,640 | 5,680 | 5,580 | 5,620 | 266,700 |
| 2018/12/19 | 5,650 | 5,690 | 5,570 | 5,610 | 163,200 |
| 2018/12/18 | 5,640 | 5,690 | 5,540 | 5,600 | 241,100 |
| 2018/12/17 | 5,670 | 5,730 | 5,600 | 5,720 | 285,900 |
| 2018/12/14 | 5,710 | 5,740 | 5,660 | 5,700 | 232,800 |
| 2018/12/13 | 5,650 | 5,720 | 5,630 | 5,700 | 281,200 |
| 2018/12/12 | 5,570 | 5,640 | 5,570 | 5,620 | 167,300 |
| 2018/12/11 | 5,620 | 5,690 | 5,600 | 5,610 | 177,800 |
| 2018/12/10 | 5,550 | 5,610 | 5,520 | 5,570 | 221,800 |
| 2018/12/07 | 5,490 | 5,650 | 5,470 | 5,650 | 232,800 |
| 2018/12/06 | 5,610 | 5,610 | 5,500 | 5,530 | 196,600 |
| 2018/12/05 | 5,470 | 5,620 | 5,460 | 5,610 | 178,400 |
| 2018/12/04 | 5,600 | 5,650 | 5,540 | 5,540 | 158,900 |
| 2018/12/03 | 5,560 | 5,610 | 5,530 | 5,600 | 221,900 |
| 2018/11/30 | 5,480 | 5,540 | 5,470 | 5,530 | 458,000 |
| 2018/11/29 | 5,540 | 5,540 | 5,390 | 5,400 | 179,300 |
| 2018/11/28 | 5,520 | 5,580 | 5,450 | 5,540 | 184,300 |
| 2018/11/27 | 5,490 | 5,540 | 5,450 | 5,490 | 148,600 |
| 2018/11/26 | 5,450 | 5,480 | 5,400 | 5,450 | 174,300 |
| 2018/11/22 | 5,330 | 5,440 | 5,320 | 5,430 | 132,000 |
| 2018/11/21 | 5,350 | 5,390 | 5,310 | 5,380 | 165,000 |
| 2018/11/20 | 5,260 | 5,380 | 5,250 | 5,370 | 189,600 |
| 2018/11/19 | 5,280 | 5,290 | 5,210 | 5,240 | 168,800 |
| 2018/11/16 | 5,270 | 5,300 | 5,250 | 5,270 | 304,800 |
| 2018/11/15 | 5,280 | 5,330 | 5,220 | 5,290 | 260,900 |
| 2018/11/14 | 5,440 | 5,450 | 5,350 | 5,370 | 235,800 |
| 2018/11/13 | 5,470 | 5,470 | 5,380 | 5,420 | 284,600 |
| 2018/11/12 | 5,480 | 5,650 | 5,470 | 5,550 | 219,300 |
| 2018/11/09 | 5,460 | 5,510 | 5,430 | 5,510 | 299,900 |
| 2018/11/08 | 5,270 | 5,490 | 5,250 | 5,450 | 499,000 |
| 2018/11/07 | 5,180 | 5,220 | 5,130 | 5,170 | 281,800 |
| 2018/11/06 | 5,100 | 5,170 | 5,070 | 5,160 | 207,700 |
| 2018/11/05 | 5,160 | 5,180 | 5,070 | 5,100 | 211,600 |
| 2018/11/02 | 5,140 | 5,200 | 5,080 | 5,170 | 308,800 |
| 2018/11/01 | 5,220 | 5,350 | 5,050 | 5,130 | 862,800 |
| 2018/10/31 | 5,560 | 5,630 | 5,460 | 5,620 | 316,500 |
| 2018/10/30 | 5,580 | 5,580 | 5,470 | 5,480 | 809,900 |
| 2018/10/29 | 5,710 | 5,730 | 5,580 | 5,610 | 231,200 |
| 2018/10/26 | 5,690 | 5,730 | 5,650 | 5,720 | 228,700 |
| 2018/10/25 | 5,680 | 5,750 | 5,660 | 5,680 | 301,100 |
| 2018/10/24 | 5,650 | 5,740 | 5,640 | 5,720 | 289,800 |
| 2018/10/23 | 5,750 | 5,760 | 5,600 | 5,620 | 281,000 |
| 2018/10/22 | 5,780 | 5,800 | 5,720 | 5,780 | 158,700 |
| 2018/10/19 | 5,760 | 5,800 | 5,700 | 5,730 | 221,600 |
| 2018/10/18 | 5,770 | 5,800 | 5,730 | 5,760 | 235,000 |
| 2018/10/17 | 5,620 | 5,760 | 5,620 | 5,750 | 227,300 |
| 2018/10/16 | 5,560 | 5,590 | 5,480 | 5,570 | 247,700 |
| 2018/10/15 | 5,550 | 5,620 | 5,540 | 5,560 | 238,500 |
| 2018/10/12 | 5,630 | 5,680 | 5,570 | 5,600 | 208,200 |
| 2018/10/11 | 5,630 | 5,670 | 5,580 | 5,660 | 326,500 |
| 2018/10/10 | 5,700 | 5,790 | 5,680 | 5,700 | 236,600 |
| 2018/10/09 | 5,640 | 5,730 | 5,630 | 5,700 | 223,700 |
| 2018/10/05 | 5,660 | 5,690 | 5,610 | 5,670 | 196,200 |
| 2018/10/04 | 5,730 | 5,730 | 5,620 | 5,660 | 250,200 |
| 2018/10/03 | 5,710 | 5,730 | 5,680 | 5,710 | 157,100 |
| 2018/10/02 | 5,640 | 5,720 | 5,630 | 5,700 | 218,200 |
| 2018/10/01 | 5,600 | 5,630 | 5,560 | 5,590 | 143,200 |
| 2018/09/28 | 5,600 | 5,630 | 5,580 | 5,580 | 164,600 |
| 2018/09/27 | 5,620 | 5,660 | 5,550 | 5,570 | 253,300 |
| 2018/09/26 | 5,510 | 5,610 | 5,500 | 5,600 | 236,100 |
| 2018/09/25 | 5,410 | 5,610 | 5,410 | 5,610 | 346,300 |
| 2018/09/21 | 5,470 | 5,480 | 5,430 | 5,450 | 149,700 |
| 2018/09/20 | 5,440 | 5,470 | 5,390 | 5,430 | 146,100 |
| 2018/09/19 | 5,370 | 5,460 | 5,370 | 5,440 | 149,200 |
| 2018/09/18 | 5,240 | 5,380 | 5,230 | 5,350 | 245,800 |
| 2018/09/14 | 5,290 | 5,340 | 5,240 | 5,240 | 218,100 |
| 2018/09/13 | 5,300 | 5,360 | 5,280 | 5,290 | 162,800 |
| 2018/09/12 | 5,310 | 5,330 | 5,230 | 5,280 | 271,800 |
| 2018/09/11 | 5,290 | 5,350 | 5,240 | 5,320 | 306,400 |
| 2018/09/10 | 5,230 | 5,360 | 5,220 | 5,300 | 523,600 |
| 2018/09/07 | 5,280 | 5,330 | 5,240 | 5,260 | 296,200 |
| 2018/09/06 | 5,380 | 5,390 | 5,280 | 5,290 | 258,000 |
| 2018/09/05 | 5,360 | 5,410 | 5,350 | 5,370 | 316,600 |
| 2018/09/04 | 5,480 | 5,490 | 5,360 | 5,400 | 380,000 |
| 2018/09/03 | 5,520 | 5,610 | 5,510 | 5,530 | 255,000 |
| 2018/08/31 | 5,630 | 5,640 | 5,550 | 5,590 | 349,900 |
| 2018/08/30 | 5,750 | 5,760 | 5,700 | 5,750 | 176,700 |
| 2018/08/29 | 5,710 | 5,740 | 5,690 | 5,710 | 118,600 |
| 2018/08/28 | 5,720 | 5,730 | 5,630 | 5,690 | 194,000 |
| 2018/08/27 | 5,710 | 5,740 | 5,650 | 5,720 | 127,200 |
| 2018/08/24 | 5,700 | 5,710 | 5,600 | 5,710 | 184,900 |
| 2018/08/23 | 5,700 | 5,710 | 5,630 | 5,670 | 227,500 |
| 2018/08/22 | 5,600 | 5,690 | 5,560 | 5,690 | 211,000 |
| 2018/08/21 | 5,720 | 5,760 | 5,670 | 5,690 | 213,600 |
| 2018/08/20 | 5,770 | 5,810 | 5,750 | 5,780 | 141,500 |
| 2018/08/17 | 5,720 | 5,750 | 5,670 | 5,750 | 247,300 |
| 2018/08/16 | 5,770 | 5,820 | 5,660 | 5,700 | 300,600 |
| 2018/08/15 | 5,780 | 5,840 | 5,750 | 5,770 | 297,700 |
| 2018/08/14 | 5,720 | 5,780 | 5,690 | 5,760 | 231,700 |
| 2018/08/13 | 5,650 | 5,740 | 5,620 | 5,680 | 285,200 |
| 2018/08/10 | 5,650 | 5,740 | 5,630 | 5,690 | 360,100 |
| 2018/08/09 | 5,570 | 5,660 | 5,560 | 5,630 | 321,900 |
| 2018/08/08 | 5,520 | 5,560 | 5,460 | 5,540 | 394,500 |
| 2018/08/07 | 5,550 | 5,570 | 5,490 | 5,540 | 189,700 |
| 2018/08/06 | 5,550 | 5,570 | 5,500 | 5,520 | 201,500 |
| 2018/08/03 | 5,570 | 5,580 | 5,500 | 5,510 | 212,900 |
| 2018/08/02 | 5,410 | 5,600 | 5,370 | 5,540 | 401,700 |
| 2018/08/01 | 5,490 | 5,560 | 5,350 | 5,460 | 826,200 |
| 2018/07/31 | 5,180 | 5,220 | 5,130 | 5,170 | 228,400 |
| 2018/07/30 | 5,250 | 5,270 | 5,120 | 5,140 | 200,000 |
| 2018/07/27 | 5,230 | 5,270 | 5,190 | 5,240 | 153,800 |
| 2018/07/26 | 5,150 | 5,230 | 5,130 | 5,180 | 193,700 |
| 2018/07/25 | 5,180 | 5,190 | 5,060 | 5,090 | 162,400 |
| 2018/07/24 | 5,250 | 5,270 | 5,190 | 5,190 | 189,700 |
| 2018/07/23 | 5,150 | 5,240 | 5,130 | 5,210 | 201,700 |
| 2018/07/20 | 5,140 | 5,180 | 5,130 | 5,180 | 130,300 |
| 2018/07/19 | 5,180 | 5,190 | 5,120 | 5,160 | 202,000 |
| 2018/07/18 | 5,220 | 5,280 | 5,200 | 5,210 | 192,500 |
| 2018/07/17 | 5,100 | 5,200 | 5,100 | 5,200 | 265,100 |
| 2018/07/13 | 5,030 | 5,100 | 4,995 | 5,080 | 167,900 |
| 2018/07/12 | 5,040 | 5,070 | 5,010 | 5,040 | 158,200 |
| 2018/07/11 | 5,030 | 5,030 | 4,935 | 4,975 | 496,200 |
| 2018/07/10 | 5,150 | 5,180 | 5,050 | 5,050 | 319,200 |
| 2018/07/09 | 5,240 | 5,280 | 5,200 | 5,210 | 158,100 |
| 2018/07/06 | 5,260 | 5,320 | 5,200 | 5,250 | 223,100 |
| 2018/07/05 | 5,260 | 5,270 | 5,210 | 5,270 | 137,600 |
| 2018/07/04 | 5,180 | 5,280 | 5,170 | 5,270 | 207,500 |
| 2018/07/03 | 5,250 | 5,290 | 5,190 | 5,210 | 213,900 |
| 2018/07/02 | 5,330 | 5,360 | 5,240 | 5,250 | 316,200 |
| 2018/06/29 | 5,280 | 5,330 | 5,230 | 5,320 | 148,700 |
| 2018/06/28 | 5,300 | 5,320 | 5,260 | 5,300 | 162,700 |
| 2018/06/27 | 5,280 | 5,340 | 5,240 | 5,320 | 187,100 |
| 2018/06/26 | 5,230 | 5,280 | 5,220 | 5,280 | 162,400 |
| 2018/06/25 | 5,300 | 5,340 | 5,240 | 5,260 | 192,400 |
| 2018/06/22 | 5,230 | 5,290 | 5,200 | 5,260 | 228,700 |
| 2018/06/21 | 5,260 | 5,310 | 5,230 | 5,260 | 162,300 |
| 2018/06/20 | 5,220 | 5,280 | 5,190 | 5,270 | 255,300 |
| 2018/06/19 | 5,270 | 5,270 | 5,140 | 5,160 | 560,200 |
| 2018/06/18 | 5,470 | 5,530 | 5,330 | 5,340 | 324,500 |
| 2018/06/15 | 5,620 | 5,650 | 5,530 | 5,560 | 225,300 |
| 2018/06/14 | 5,640 | 5,640 | 5,550 | 5,570 | 156,300 |
| 2018/06/13 | 5,590 | 5,650 | 5,560 | 5,570 | 127,300 |
| 2018/06/12 | 5,540 | 5,610 | 5,510 | 5,580 | 199,400 |
| 2018/06/11 | 5,530 | 5,550 | 5,470 | 5,500 | 228,300 |
| 2018/06/08 | 5,460 | 5,510 | 5,440 | 5,470 | 303,900 |
| 2018/06/07 | 5,520 | 5,540 | 5,470 | 5,500 | 161,500 |
| 2018/06/06 | 5,550 | 5,580 | 5,470 | 5,560 | 281,100 |
| 2018/06/05 | 5,620 | 5,700 | 5,600 | 5,650 | 175,200 |
| 2018/06/04 | 5,580 | 5,610 | 5,530 | 5,580 | 258,600 |
| 2018/06/01 | 5,590 | 5,670 | 5,570 | 5,580 | 227,900 |
| 2018/05/31 | 5,630 | 5,710 | 5,570 | 5,650 | 236,500 |
| 2018/05/30 | 5,560 | 5,650 | 5,510 | 5,600 | 291,400 |
| 2018/05/29 | 5,590 | 5,600 | 5,560 | 5,570 | 169,200 |
| 2018/05/28 | 5,620 | 5,690 | 5,590 | 5,610 | 219,000 |
| 2018/05/25 | 5,510 | 5,630 | 5,480 | 5,600 | 267,600 |
| 2018/05/24 | 5,500 | 5,540 | 5,470 | 5,510 | 253,900 |
| 2018/05/23 | 5,430 | 5,500 | 5,420 | 5,490 | 179,800 |
| 2018/05/22 | 5,440 | 5,500 | 5,400 | 5,470 | 195,900 |
| 2018/05/21 | 5,510 | 5,540 | 5,470 | 5,480 | 234,600 |
| 2018/05/18 | 5,550 | 5,570 | 5,510 | 5,520 | 213,200 |
| 2018/05/17 | 5,520 | 5,630 | 5,500 | 5,540 | 337,000 |
| 2018/05/16 | 5,370 | 5,490 | 5,350 | 5,480 | 375,300 |
| 2018/05/15 | 5,410 | 5,610 | 5,340 | 5,410 | 1,922,700 |
| 2018/05/14 | 5,880 | 5,960 | 5,850 | 5,940 | 332,900 |
| 2018/05/11 | 5,800 | 5,880 | 5,790 | 5,850 | 120,700 |
| 2018/05/10 | 5,790 | 5,820 | 5,760 | 5,800 | 172,500 |
| 2018/05/09 | 5,830 | 5,870 | 5,780 | 5,800 | 154,200 |
| 2018/05/08 | 5,800 | 5,810 | 5,740 | 5,800 | 190,200 |
| 2018/05/07 | 5,800 | 5,830 | 5,780 | 5,800 | 233,700 |
| 2018/05/02 | 5,780 | 5,800 | 5,730 | 5,770 | 170,600 |
| 2018/05/01 | 5,840 | 5,870 | 5,800 | 5,840 | 131,000 |
| 2018/04/27 | 5,860 | 5,940 | 5,850 | 5,910 | 234,000 |
| 2018/04/26 | 5,770 | 5,850 | 5,760 | 5,840 | 198,700 |
| 2018/04/25 | 5,730 | 5,790 | 5,700 | 5,760 | 152,400 |
| 2018/04/24 | 5,700 | 5,730 | 5,670 | 5,720 | 222,000 |
| 2018/04/23 | 5,760 | 5,780 | 5,660 | 5,680 | 272,300 |
| 2018/04/20 | 5,810 | 5,830 | 5,770 | 5,780 | 253,500 |
| 2018/04/19 | 5,810 | 5,860 | 5,760 | 5,830 | 260,500 |
| 2018/04/18 | 5,810 | 5,870 | 5,800 | 5,860 | 323,000 |
| 2018/04/17 | 5,730 | 5,820 | 5,710 | 5,800 | 383,600 |
| 2018/04/16 | 5,640 | 5,740 | 5,620 | 5,730 | 265,100 |
| 2018/04/13 | 5,660 | 5,680 | 5,580 | 5,650 | 169,700 |
| 2018/04/12 | 5,620 | 5,680 | 5,610 | 5,650 | 144,600 |
| 2018/04/11 | 5,620 | 5,640 | 5,580 | 5,610 | 254,900 |
| 2018/04/10 | 5,680 | 5,750 | 5,590 | 5,610 | 337,900 |
| 2018/04/09 | 5,720 | 5,770 | 5,710 | 5,740 | 184,400 |
| 2018/04/06 | 5,710 | 5,760 | 5,660 | 5,720 | 230,200 |
| 2018/04/05 | 5,660 | 5,740 | 5,660 | 5,710 | 293,400 |
| 2018/04/04 | 5,590 | 5,670 | 5,570 | 5,640 | 213,000 |
| 2018/04/03 | 5,580 | 5,660 | 5,570 | 5,620 | 226,500 |
| 2018/04/02 | 5,600 | 5,660 | 5,590 | 5,600 | 186,700 |
| 2018/03/30 | 5,650 | 5,660 | 5,530 | 5,570 | 411,800 |
| 2018/03/29 | 5,600 | 5,640 | 5,560 | 5,630 | 201,600 |
| 2018/03/28 | 5,630 | 5,650 | 5,570 | 5,600 | 276,400 |
| 2018/03/27 | 5,590 | 5,690 | 5,580 | 5,690 | 550,800 |
| 2018/03/26 | 5,410 | 5,550 | 5,410 | 5,540 | 329,600 |
| 2018/03/23 | 5,430 | 5,490 | 5,400 | 5,410 | 315,700 |
| 2018/03/22 | 5,410 | 5,480 | 5,400 | 5,440 | 220,600 |
| 2018/03/20 | 5,480 | 5,490 | 5,420 | 5,460 | 211,200 |
| 2018/03/19 | 5,480 | 5,500 | 5,420 | 5,460 | 327,700 |
| 2018/03/16 | 5,480 | 5,520 | 5,460 | 5,480 | 256,200 |
| 2018/03/15 | 5,500 | 5,540 | 5,420 | 5,530 | 389,700 |
| 2018/03/14 | 5,410 | 5,480 | 5,400 | 5,470 | 272,600 |
| 2018/03/13 | 5,350 | 5,460 | 5,330 | 5,440 | 457,300 |
| 2018/03/12 | 5,280 | 5,350 | 5,250 | 5,330 | 278,200 |
| 2018/03/09 | 5,230 | 5,300 | 5,220 | 5,270 | 451,400 |
| 2018/03/08 | 5,160 | 5,210 | 5,130 | 5,180 | 207,600 |
| 2018/03/07 | 5,130 | 5,190 | 5,120 | 5,150 | 250,300 |
| 2018/03/06 | 5,150 | 5,190 | 5,080 | 5,150 | 255,700 |
| 2018/03/05 | 5,040 | 5,150 | 5,030 | 5,130 | 247,900 |
| 2018/03/02 | 5,100 | 5,110 | 5,000 | 5,050 | 322,600 |
| 2018/03/01 | 5,240 | 5,240 | 5,150 | 5,170 | 244,700 |
| 2018/02/28 | 5,260 | 5,320 | 5,230 | 5,230 | 216,700 |
| 2018/02/27 | 5,270 | 5,280 | 5,230 | 5,250 | 155,500 |
| 2018/02/26 | 5,220 | 5,280 | 5,210 | 5,270 | 190,300 |
| 2018/02/23 | 5,210 | 5,250 | 5,190 | 5,210 | 225,000 |
| 2018/02/22 | 5,230 | 5,230 | 5,150 | 5,180 | 257,900 |
| 2018/02/21 | 5,200 | 5,230 | 5,130 | 5,220 | 523,700 |
| 2018/02/20 | 5,350 | 5,360 | 5,300 | 5,320 | 253,000 |
| 2018/02/19 | 5,330 | 5,360 | 5,290 | 5,340 | 174,200 |
| 2018/02/16 | 5,220 | 5,300 | 5,200 | 5,280 | 223,700 |
| 2018/02/15 | 5,270 | 5,310 | 5,190 | 5,210 | 411,200 |
| 2018/02/14 | 5,280 | 5,370 | 5,270 | 5,350 | 452,900 |
| 2018/02/13 | 5,350 | 5,390 | 5,260 | 5,280 | 685,200 |
| 2018/02/09 | 4,970 | 5,100 | 4,955 | 5,100 | 431,100 |
| 2018/02/08 | 5,030 | 5,060 | 4,995 | 5,010 | 284,200 |
| 2018/02/07 | 5,120 | 5,160 | 5,020 | 5,030 | 373,600 |
| 2018/02/06 | 4,955 | 5,060 | 4,835 | 4,960 | 893,200 |
| 2018/02/05 | 5,100 | 5,110 | 5,010 | 5,040 | 543,900 |
| 2018/02/02 | 5,180 | 5,190 | 5,090 | 5,110 | 769,000 |
| 2018/02/01 | 5,260 | 5,350 | 5,190 | 5,200 | 1,494,400 |
| 2018/01/31 | 5,550 | 5,630 | 5,530 | 5,560 | 365,900 |
| 2018/01/30 | 5,600 | 5,610 | 5,520 | 5,540 | 274,200 |
| 2018/01/29 | 5,600 | 5,630 | 5,580 | 5,600 | 172,100 |
| 2018/01/26 | 5,640 | 5,660 | 5,590 | 5,590 | 142,200 |
| 2018/01/25 | 5,660 | 5,690 | 5,610 | 5,620 | 133,200 |
| 2018/01/24 | 5,680 | 5,690 | 5,630 | 5,660 | 146,600 |
| 2018/01/23 | 5,650 | 5,700 | 5,640 | 5,690 | 186,700 |
| 2018/01/22 | 5,570 | 5,600 | 5,540 | 5,590 | 168,300 |
| 2018/01/19 | 5,570 | 5,620 | 5,550 | 5,550 | 123,400 |
| 2018/01/18 | 5,640 | 5,660 | 5,540 | 5,540 | 264,500 |
| 2018/01/17 | 5,650 | 5,710 | 5,620 | 5,630 | 162,900 |
| 2018/01/16 | 5,620 | 5,700 | 5,620 | 5,660 | 175,900 |
| 2018/01/15 | 5,590 | 5,670 | 5,580 | 5,610 | 274,400 |
| 2018/01/12 | 5,680 | 5,700 | 5,560 | 5,570 | 335,000 |
| 2018/01/11 | 5,800 | 5,800 | 5,690 | 5,710 | 222,100 |
| 2018/01/10 | 5,870 | 5,890 | 5,790 | 5,820 | 364,200 |
| 2018/01/09 | 5,760 | 5,860 | 5,750 | 5,850 | 438,600 |
| 2018/01/05 | 5,700 | 5,720 | 5,650 | 5,710 | 235,200 |
| 2018/01/04 | 5,550 | 5,660 | 5,510 | 5,660 | 360,400 |