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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,930 | 4,930 | 4,865 | 4,865 | 137,400 |
| 2019/12/27 | 5,020 | 5,020 | 4,955 | 4,960 | 83,700 |
| 2019/12/26 | 5,010 | 5,030 | 4,990 | 5,030 | 83,500 |
| 2019/12/25 | 5,050 | 5,050 | 4,985 | 5,000 | 62,800 |
| 2019/12/24 | 5,040 | 5,060 | 5,020 | 5,040 | 72,800 |
| 2019/12/23 | 5,080 | 5,080 | 5,000 | 5,040 | 60,400 |
| 2019/12/20 | 5,080 | 5,090 | 5,020 | 5,050 | 180,100 |
| 2019/12/19 | 5,090 | 5,110 | 5,020 | 5,050 | 136,100 |
| 2019/12/18 | 5,060 | 5,110 | 5,050 | 5,060 | 193,800 |
| 2019/12/17 | 5,000 | 5,030 | 4,980 | 5,030 | 178,300 |
| 2019/12/16 | 4,975 | 4,995 | 4,945 | 4,950 | 149,100 |
| 2019/12/13 | 4,935 | 4,975 | 4,920 | 4,940 | 293,500 |
| 2019/12/12 | 4,900 | 4,920 | 4,875 | 4,890 | 225,700 |
| 2019/12/11 | 4,890 | 4,935 | 4,875 | 4,915 | 222,100 |
| 2019/12/10 | 4,945 | 4,980 | 4,910 | 4,910 | 321,800 |
| 2019/12/09 | 4,990 | 5,020 | 4,945 | 4,975 | 380,200 |
| 2019/12/06 | 4,970 | 5,020 | 4,955 | 5,010 | 220,200 |
| 2019/12/05 | 4,975 | 5,000 | 4,940 | 4,990 | 239,600 |
| 2019/12/04 | 5,030 | 5,050 | 4,975 | 5,010 | 236,800 |
| 2019/12/03 | 5,050 | 5,060 | 5,010 | 5,040 | 123,400 |
| 2019/12/02 | 5,040 | 5,100 | 5,020 | 5,090 | 124,000 |
| 2019/11/29 | 5,020 | 5,090 | 5,010 | 5,020 | 136,200 |
| 2019/11/28 | 5,040 | 5,040 | 5,010 | 5,030 | 158,000 |
| 2019/11/27 | 5,090 | 5,100 | 5,070 | 5,090 | 125,200 |
| 2019/11/26 | 5,090 | 5,110 | 5,070 | 5,090 | 103,400 |
| 2019/11/25 | 5,080 | 5,110 | 5,080 | 5,110 | 64,700 |
| 2019/11/22 | 5,010 | 5,100 | 5,010 | 5,080 | 205,100 |
| 2019/11/21 | 5,120 | 5,140 | 5,050 | 5,090 | 140,900 |
| 2019/11/20 | 5,150 | 5,160 | 5,120 | 5,150 | 115,400 |
| 2019/11/19 | 5,130 | 5,170 | 5,100 | 5,120 | 126,400 |
| 2019/11/18 | 5,100 | 5,150 | 5,080 | 5,120 | 112,800 |
| 2019/11/15 | 5,060 | 5,170 | 5,060 | 5,150 | 160,600 |
| 2019/11/14 | 5,040 | 5,060 | 4,995 | 5,030 | 107,800 |
| 2019/11/13 | 5,060 | 5,070 | 5,000 | 5,040 | 163,800 |
| 2019/11/12 | 5,090 | 5,110 | 5,030 | 5,050 | 128,100 |
| 2019/11/11 | 5,140 | 5,140 | 5,050 | 5,090 | 130,600 |
| 2019/11/08 | 5,170 | 5,190 | 5,100 | 5,120 | 171,800 |
| 2019/11/07 | 5,120 | 5,150 | 5,090 | 5,140 | 119,900 |
| 2019/11/06 | 5,120 | 5,140 | 5,070 | 5,070 | 148,000 |
| 2019/11/05 | 5,010 | 5,110 | 4,990 | 5,100 | 202,100 |
| 2019/11/01 | 4,950 | 5,040 | 4,940 | 4,950 | 326,600 |
| 2019/10/31 | 5,030 | 5,060 | 5,000 | 5,030 | 149,700 |
| 2019/10/30 | 5,000 | 5,040 | 4,995 | 5,020 | 210,300 |
| 2019/10/29 | 4,945 | 4,985 | 4,940 | 4,970 | 144,100 |
| 2019/10/28 | 4,920 | 4,930 | 4,885 | 4,910 | 207,000 |
| 2019/10/25 | 4,955 | 4,970 | 4,925 | 4,965 | 152,500 |
| 2019/10/24 | 5,010 | 5,010 | 4,885 | 4,920 | 220,900 |
| 2019/10/23 | 4,910 | 5,030 | 4,910 | 5,020 | 338,900 |
| 2019/10/21 | 4,870 | 4,915 | 4,860 | 4,865 | 165,500 |
| 2019/10/18 | 4,850 | 4,890 | 4,810 | 4,820 | 174,300 |
| 2019/10/17 | 4,900 | 4,950 | 4,810 | 4,825 | 308,900 |
| 2019/10/16 | 4,740 | 4,900 | 4,735 | 4,900 | 448,700 |
| 2019/10/15 | 4,610 | 4,720 | 4,610 | 4,715 | 283,000 |
| 2019/10/11 | 4,540 | 4,585 | 4,530 | 4,570 | 229,700 |
| 2019/10/10 | 4,520 | 4,550 | 4,475 | 4,505 | 162,400 |
| 2019/10/09 | 4,490 | 4,520 | 4,460 | 4,520 | 161,700 |
| 2019/10/08 | 4,505 | 4,535 | 4,485 | 4,515 | 129,700 |
| 2019/10/07 | 4,470 | 4,495 | 4,470 | 4,480 | 75,000 |
| 2019/10/04 | 4,485 | 4,500 | 4,425 | 4,470 | 141,300 |
| 2019/10/03 | 4,490 | 4,500 | 4,465 | 4,480 | 124,600 |
| 2019/10/02 | 4,525 | 4,590 | 4,520 | 4,560 | 163,700 |
| 2019/10/01 | 4,505 | 4,535 | 4,505 | 4,530 | 170,800 |
| 2019/09/30 | 4,445 | 4,490 | 4,425 | 4,485 | 241,700 |
| 2019/09/27 | 4,530 | 4,530 | 4,435 | 4,450 | 479,200 |
| 2019/09/26 | 4,610 | 4,650 | 4,600 | 4,615 | 380,600 |
| 2019/09/25 | 4,655 | 4,675 | 4,625 | 4,640 | 212,400 |
| 2019/09/24 | 4,625 | 4,690 | 4,620 | 4,645 | 286,100 |
| 2019/09/20 | 4,740 | 4,740 | 4,635 | 4,660 | 363,800 |
| 2019/09/19 | 4,730 | 4,760 | 4,720 | 4,735 | 181,000 |
| 2019/09/18 | 4,745 | 4,750 | 4,695 | 4,705 | 168,100 |
| 2019/09/17 | 4,750 | 4,770 | 4,715 | 4,760 | 208,300 |
| 2019/09/13 | 4,740 | 4,750 | 4,685 | 4,750 | 266,500 |
| 2019/09/12 | 4,745 | 4,755 | 4,710 | 4,720 | 231,400 |
| 2019/09/11 | 4,640 | 4,710 | 4,630 | 4,690 | 239,700 |
| 2019/09/10 | 4,645 | 4,675 | 4,620 | 4,660 | 148,200 |
| 2019/09/09 | 4,660 | 4,675 | 4,645 | 4,670 | 187,300 |
| 2019/09/06 | 4,630 | 4,680 | 4,620 | 4,660 | 306,800 |
| 2019/09/05 | 4,580 | 4,630 | 4,565 | 4,585 | 273,600 |
| 2019/09/04 | 4,590 | 4,590 | 4,540 | 4,560 | 186,600 |
| 2019/09/03 | 4,535 | 4,620 | 4,520 | 4,610 | 269,000 |
| 2019/09/02 | 4,540 | 4,570 | 4,510 | 4,515 | 148,700 |
| 2019/08/30 | 4,620 | 4,630 | 4,590 | 4,610 | 225,700 |
| 2019/08/29 | 4,615 | 4,620 | 4,585 | 4,610 | 150,000 |
| 2019/08/28 | 4,570 | 4,595 | 4,560 | 4,575 | 108,900 |
| 2019/08/27 | 4,620 | 4,660 | 4,595 | 4,600 | 167,600 |
| 2019/08/26 | 4,510 | 4,575 | 4,505 | 4,550 | 220,000 |
| 2019/08/23 | 4,635 | 4,670 | 4,595 | 4,650 | 245,800 |
| 2019/08/22 | 4,595 | 4,630 | 4,590 | 4,620 | 191,200 |
| 2019/08/21 | 4,600 | 4,605 | 4,560 | 4,580 | 153,400 |
| 2019/08/20 | 4,610 | 4,640 | 4,595 | 4,625 | 175,000 |
| 2019/08/19 | 4,625 | 4,635 | 4,605 | 4,620 | 191,900 |
| 2019/08/16 | 4,535 | 4,620 | 4,520 | 4,600 | 203,400 |
| 2019/08/15 | 4,520 | 4,555 | 4,505 | 4,530 | 136,500 |
| 2019/08/14 | 4,560 | 4,580 | 4,525 | 4,565 | 282,000 |
| 2019/08/13 | 4,525 | 4,585 | 4,495 | 4,565 | 254,000 |
| 2019/08/09 | 4,505 | 4,595 | 4,495 | 4,560 | 252,000 |
| 2019/08/08 | 4,400 | 4,510 | 4,395 | 4,495 | 218,300 |
| 2019/08/07 | 4,395 | 4,405 | 4,340 | 4,385 | 291,400 |
| 2019/08/06 | 4,290 | 4,435 | 4,285 | 4,430 | 316,600 |
| 2019/08/05 | 4,455 | 4,490 | 4,385 | 4,390 | 302,700 |
| 2019/08/02 | 4,620 | 4,650 | 4,475 | 4,480 | 387,000 |
| 2019/08/01 | 4,670 | 4,705 | 4,615 | 4,650 | 289,000 |
| 2019/07/31 | 4,825 | 4,835 | 4,740 | 4,740 | 205,200 |
| 2019/07/30 | 4,845 | 4,845 | 4,810 | 4,840 | 219,800 |
| 2019/07/29 | 4,810 | 4,835 | 4,800 | 4,825 | 296,400 |
| 2019/07/26 | 4,790 | 4,805 | 4,760 | 4,785 | 189,100 |
| 2019/07/25 | 4,775 | 4,800 | 4,770 | 4,790 | 101,700 |
| 2019/07/24 | 4,775 | 4,800 | 4,760 | 4,785 | 117,700 |
| 2019/07/23 | 4,760 | 4,785 | 4,745 | 4,765 | 92,400 |
| 2019/07/22 | 4,790 | 4,790 | 4,755 | 4,765 | 134,500 |
| 2019/07/19 | 4,745 | 4,850 | 4,735 | 4,840 | 266,900 |
| 2019/07/18 | 4,840 | 4,855 | 4,735 | 4,745 | 260,600 |
| 2019/07/17 | 4,790 | 4,835 | 4,780 | 4,835 | 276,100 |
| 2019/07/16 | 4,830 | 4,850 | 4,800 | 4,805 | 166,700 |
| 2019/07/12 | 4,765 | 4,805 | 4,765 | 4,790 | 174,900 |
| 2019/07/11 | 4,760 | 4,775 | 4,740 | 4,775 | 181,300 |
| 2019/07/10 | 4,710 | 4,750 | 4,690 | 4,735 | 253,000 |
| 2019/07/09 | 4,740 | 4,760 | 4,720 | 4,730 | 310,900 |
| 2019/07/08 | 4,775 | 4,785 | 4,660 | 4,670 | 465,300 |
| 2019/07/05 | 4,845 | 4,850 | 4,805 | 4,835 | 166,100 |
| 2019/07/04 | 4,870 | 4,920 | 4,830 | 4,850 | 223,500 |
| 2019/07/03 | 4,845 | 4,865 | 4,815 | 4,820 | 206,100 |
| 2019/07/02 | 4,875 | 4,885 | 4,825 | 4,840 | 175,600 |
| 2019/07/01 | 4,845 | 4,855 | 4,820 | 4,855 | 201,800 |
| 2019/06/28 | 4,815 | 4,860 | 4,785 | 4,800 | 147,300 |
| 2019/06/27 | 4,800 | 4,830 | 4,775 | 4,830 | 224,900 |
| 2019/06/26 | 4,845 | 4,845 | 4,810 | 4,815 | 134,200 |
| 2019/06/25 | 4,860 | 4,885 | 4,840 | 4,845 | 160,900 |
| 2019/06/24 | 4,875 | 4,875 | 4,805 | 4,830 | 153,900 |
| 2019/06/21 | 4,915 | 4,915 | 4,850 | 4,895 | 353,300 |
| 2019/06/20 | 4,930 | 4,950 | 4,895 | 4,915 | 203,800 |
| 2019/06/19 | 4,840 | 4,885 | 4,805 | 4,870 | 218,700 |
| 2019/06/18 | 4,830 | 4,890 | 4,825 | 4,845 | 273,700 |
| 2019/06/17 | 4,910 | 4,925 | 4,835 | 4,845 | 226,900 |
| 2019/06/14 | 4,900 | 4,965 | 4,880 | 4,950 | 251,500 |
| 2019/06/13 | 5,010 | 5,020 | 4,915 | 4,965 | 264,300 |
| 2019/06/12 | 5,020 | 5,060 | 5,000 | 5,020 | 209,200 |
| 2019/06/11 | 5,030 | 5,030 | 4,970 | 4,990 | 218,100 |
| 2019/06/10 | 5,000 | 5,050 | 5,000 | 5,030 | 183,700 |
| 2019/06/07 | 5,050 | 5,060 | 5,000 | 5,020 | 168,900 |
| 2019/06/06 | 5,090 | 5,090 | 5,030 | 5,040 | 165,100 |
| 2019/06/05 | 5,060 | 5,100 | 5,000 | 5,060 | 358,900 |
| 2019/06/04 | 5,100 | 5,110 | 5,040 | 5,040 | 239,800 |
| 2019/06/03 | 5,090 | 5,110 | 5,060 | 5,090 | 250,500 |
| 2019/05/31 | 5,190 | 5,200 | 5,150 | 5,160 | 237,600 |
| 2019/05/30 | 5,200 | 5,230 | 5,180 | 5,190 | 202,200 |
| 2019/05/29 | 5,250 | 5,280 | 5,210 | 5,250 | 212,700 |
| 2019/05/28 | 5,330 | 5,350 | 5,300 | 5,320 | 126,800 |
| 2019/05/27 | 5,390 | 5,390 | 5,340 | 5,350 | 137,800 |
| 2019/05/24 | 5,370 | 5,390 | 5,350 | 5,380 | 132,400 |
| 2019/05/23 | 5,300 | 5,390 | 5,300 | 5,370 | 207,200 |
| 2019/05/22 | 5,350 | 5,360 | 5,280 | 5,290 | 224,000 |
| 2019/05/21 | 5,420 | 5,440 | 5,350 | 5,360 | 233,300 |
| 2019/05/20 | 5,440 | 5,460 | 5,400 | 5,450 | 151,100 |
| 2019/05/17 | 5,360 | 5,400 | 5,330 | 5,380 | 169,900 |
| 2019/05/16 | 5,390 | 5,440 | 5,340 | 5,390 | 180,300 |
| 2019/05/15 | 5,450 | 5,480 | 5,330 | 5,390 | 395,700 |
| 2019/05/14 | 5,510 | 5,510 | 5,290 | 5,460 | 743,900 |
| 2019/05/13 | 5,570 | 5,660 | 5,520 | 5,610 | 273,200 |
| 2019/05/10 | 5,650 | 5,680 | 5,530 | 5,550 | 335,900 |
| 2019/05/09 | 5,720 | 5,750 | 5,670 | 5,680 | 217,000 |
| 2019/05/08 | 5,820 | 5,830 | 5,720 | 5,760 | 170,300 |
| 2019/05/07 | 5,850 | 5,940 | 5,810 | 5,860 | 196,500 |
| 2019/04/26 | 5,770 | 5,880 | 5,760 | 5,860 | 131,600 |
| 2019/04/25 | 5,850 | 5,850 | 5,770 | 5,810 | 128,800 |
| 2019/04/24 | 5,830 | 5,850 | 5,790 | 5,810 | 128,100 |
| 2019/04/23 | 5,750 | 5,810 | 5,740 | 5,800 | 112,300 |
| 2019/04/22 | 5,690 | 5,740 | 5,670 | 5,740 | 74,200 |
| 2019/04/19 | 5,740 | 5,770 | 5,690 | 5,720 | 65,100 |
| 2019/04/18 | 5,740 | 5,770 | 5,720 | 5,730 | 67,500 |
| 2019/04/17 | 5,770 | 5,770 | 5,720 | 5,740 | 67,100 |
| 2019/04/16 | 5,720 | 5,760 | 5,700 | 5,750 | 66,900 |
| 2019/04/15 | 5,780 | 5,780 | 5,700 | 5,720 | 139,900 |
| 2019/04/12 | 5,790 | 5,790 | 5,690 | 5,700 | 91,000 |
| 2019/04/11 | 5,700 | 5,760 | 5,680 | 5,750 | 91,600 |
| 2019/04/10 | 5,630 | 5,680 | 5,620 | 5,670 | 123,200 |
| 2019/04/09 | 5,680 | 5,700 | 5,620 | 5,680 | 149,500 |
| 2019/04/08 | 5,730 | 5,760 | 5,710 | 5,730 | 134,400 |
| 2019/04/05 | 5,800 | 5,810 | 5,740 | 5,790 | 122,400 |
| 2019/04/04 | 5,720 | 5,750 | 5,680 | 5,730 | 87,100 |
| 2019/04/03 | 5,800 | 5,800 | 5,710 | 5,760 | 110,500 |
| 2019/04/02 | 5,900 | 5,900 | 5,740 | 5,750 | 135,500 |
| 2019/04/01 | 5,900 | 5,920 | 5,830 | 5,860 | 152,000 |
| 2019/03/29 | 5,840 | 5,860 | 5,790 | 5,820 | 217,700 |
| 2019/03/28 | 5,830 | 5,860 | 5,790 | 5,820 | 146,100 |
| 2019/03/27 | 5,900 | 5,940 | 5,850 | 5,900 | 197,800 |
| 2019/03/26 | 5,770 | 5,910 | 5,770 | 5,910 | 246,400 |
| 2019/03/25 | 5,800 | 5,820 | 5,720 | 5,750 | 133,600 |
| 2019/03/22 | 5,810 | 5,840 | 5,790 | 5,810 | 174,800 |
| 2019/03/20 | 5,660 | 5,760 | 5,640 | 5,760 | 201,800 |
| 2019/03/19 | 5,740 | 5,740 | 5,670 | 5,670 | 111,900 |
| 2019/03/18 | 5,850 | 5,850 | 5,740 | 5,770 | 173,700 |
| 2019/03/15 | 5,730 | 5,820 | 5,710 | 5,820 | 362,700 |
| 2019/03/14 | 5,760 | 5,800 | 5,700 | 5,730 | 235,200 |
| 2019/03/13 | 5,800 | 5,860 | 5,740 | 5,760 | 208,600 |
| 2019/03/12 | 5,720 | 5,810 | 5,710 | 5,800 | 245,800 |
| 2019/03/11 | 5,660 | 5,700 | 5,650 | 5,690 | 106,100 |
| 2019/03/08 | 5,590 | 5,660 | 5,580 | 5,620 | 184,700 |
| 2019/03/07 | 5,630 | 5,680 | 5,610 | 5,650 | 107,500 |
| 2019/03/06 | 5,660 | 5,670 | 5,610 | 5,630 | 108,800 |
| 2019/03/05 | 5,610 | 5,650 | 5,590 | 5,620 | 125,900 |
| 2019/03/04 | 5,690 | 5,720 | 5,650 | 5,650 | 82,000 |
| 2019/03/01 | 5,650 | 5,670 | 5,630 | 5,660 | 118,500 |
| 2019/02/28 | 5,730 | 5,770 | 5,640 | 5,640 | 193,800 |
| 2019/02/27 | 5,680 | 5,720 | 5,660 | 5,670 | 135,000 |
| 2019/02/26 | 5,640 | 5,690 | 5,600 | 5,630 | 123,900 |
| 2019/02/25 | 5,610 | 5,630 | 5,590 | 5,590 | 131,000 |
| 2019/02/22 | 5,650 | 5,660 | 5,580 | 5,590 | 234,000 |
| 2019/02/21 | 5,680 | 5,730 | 5,630 | 5,710 | 138,800 |
| 2019/02/20 | 5,690 | 5,700 | 5,620 | 5,660 | 157,400 |
| 2019/02/19 | 5,690 | 5,720 | 5,660 | 5,660 | 120,800 |
| 2019/02/18 | 5,700 | 5,720 | 5,670 | 5,710 | 151,700 |
| 2019/02/15 | 5,600 | 5,640 | 5,590 | 5,600 | 159,200 |
| 2019/02/14 | 5,730 | 5,730 | 5,660 | 5,680 | 137,400 |
| 2019/02/13 | 5,750 | 5,780 | 5,680 | 5,700 | 165,000 |
| 2019/02/12 | 5,670 | 5,800 | 5,650 | 5,780 | 252,000 |
| 2019/02/08 | 5,550 | 5,700 | 5,540 | 5,660 | 302,900 |
| 2019/02/07 | 5,600 | 5,600 | 5,530 | 5,560 | 215,300 |
| 2019/02/06 | 5,510 | 5,560 | 5,480 | 5,560 | 127,000 |
| 2019/02/05 | 5,480 | 5,520 | 5,460 | 5,490 | 119,900 |
| 2019/02/04 | 5,340 | 5,460 | 5,320 | 5,430 | 206,900 |
| 2019/02/01 | 5,220 | 5,370 | 5,200 | 5,360 | 316,000 |
| 2019/01/31 | 5,400 | 5,420 | 5,330 | 5,410 | 200,400 |
| 2019/01/30 | 5,380 | 5,420 | 5,350 | 5,390 | 187,800 |
| 2019/01/29 | 5,330 | 5,400 | 5,310 | 5,380 | 145,800 |
| 2019/01/28 | 5,350 | 5,370 | 5,290 | 5,290 | 92,300 |
| 2019/01/25 | 5,280 | 5,410 | 5,280 | 5,370 | 185,300 |
| 2019/01/24 | 5,300 | 5,360 | 5,290 | 5,340 | 118,700 |
| 2019/01/23 | 5,310 | 5,360 | 5,290 | 5,310 | 164,200 |
| 2019/01/22 | 5,400 | 5,430 | 5,360 | 5,390 | 96,100 |
| 2019/01/21 | 5,360 | 5,400 | 5,340 | 5,370 | 97,800 |
| 2019/01/18 | 5,350 | 5,430 | 5,340 | 5,350 | 136,700 |
| 2019/01/17 | 5,300 | 5,380 | 5,250 | 5,310 | 189,500 |
| 2019/01/16 | 5,270 | 5,290 | 5,230 | 5,270 | 222,300 |
| 2019/01/15 | 5,290 | 5,380 | 5,270 | 5,290 | 137,100 |
| 2019/01/11 | 5,450 | 5,450 | 5,340 | 5,360 | 158,000 |
| 2019/01/10 | 5,400 | 5,480 | 5,380 | 5,480 | 158,300 |
| 2019/01/09 | 5,410 | 5,500 | 5,410 | 5,450 | 208,900 |
| 2019/01/08 | 5,400 | 5,430 | 5,340 | 5,370 | 259,700 |
| 2019/01/07 | 5,550 | 5,570 | 5,430 | 5,450 | 267,900 |
| 2019/01/04 | 5,480 | 5,530 | 5,400 | 5,450 | 233,300 |