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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,590 | 4,590 | 4,510 | 4,535 | 152,600 |
| 2020/12/29 | 4,620 | 4,630 | 4,555 | 4,590 | 144,400 |
| 2020/12/28 | 4,645 | 4,660 | 4,610 | 4,640 | 141,600 |
| 2020/12/25 | 4,620 | 4,630 | 4,595 | 4,605 | 84,800 |
| 2020/12/24 | 4,635 | 4,675 | 4,605 | 4,610 | 140,500 |
| 2020/12/23 | 4,555 | 4,605 | 4,555 | 4,585 | 402,500 |
| 2020/12/22 | 4,540 | 4,580 | 4,505 | 4,550 | 425,600 |
| 2020/12/21 | 4,610 | 4,635 | 4,540 | 4,565 | 179,800 |
| 2020/12/18 | 4,565 | 4,640 | 4,550 | 4,640 | 236,900 |
| 2020/12/17 | 4,485 | 4,575 | 4,465 | 4,570 | 233,000 |
| 2020/12/16 | 4,585 | 4,595 | 4,555 | 4,555 | 158,900 |
| 2020/12/15 | 4,595 | 4,610 | 4,565 | 4,565 | 110,000 |
| 2020/12/14 | 4,590 | 4,645 | 4,580 | 4,585 | 103,200 |
| 2020/12/11 | 4,550 | 4,590 | 4,530 | 4,590 | 126,400 |
| 2020/12/10 | 4,560 | 4,575 | 4,515 | 4,535 | 108,200 |
| 2020/12/09 | 4,450 | 4,560 | 4,445 | 4,560 | 173,200 |
| 2020/12/08 | 4,415 | 4,460 | 4,400 | 4,415 | 105,500 |
| 2020/12/07 | 4,505 | 4,525 | 4,410 | 4,425 | 137,900 |
| 2020/12/04 | 4,435 | 4,520 | 4,420 | 4,485 | 244,000 |
| 2020/12/03 | 4,350 | 4,410 | 4,325 | 4,395 | 333,900 |
| 2020/12/02 | 4,335 | 4,365 | 4,320 | 4,330 | 348,800 |
| 2020/12/01 | 4,385 | 4,395 | 4,320 | 4,345 | 179,200 |
| 2020/11/30 | 4,505 | 4,510 | 4,335 | 4,345 | 304,000 |
| 2020/11/27 | 4,515 | 4,570 | 4,475 | 4,570 | 762,500 |
| 2020/11/26 | 4,550 | 4,565 | 4,515 | 4,540 | 180,600 |
| 2020/11/25 | 4,565 | 4,570 | 4,510 | 4,510 | 188,000 |
| 2020/11/24 | 4,460 | 4,540 | 4,460 | 4,500 | 221,400 |
| 2020/11/20 | 4,415 | 4,440 | 4,405 | 4,435 | 99,800 |
| 2020/11/19 | 4,435 | 4,450 | 4,390 | 4,415 | 127,700 |
| 2020/11/18 | 4,385 | 4,455 | 4,360 | 4,445 | 149,700 |
| 2020/11/17 | 4,480 | 4,480 | 4,420 | 4,425 | 155,200 |
| 2020/11/16 | 4,500 | 4,520 | 4,450 | 4,500 | 151,300 |
| 2020/11/13 | 4,550 | 4,550 | 4,430 | 4,435 | 156,100 |
| 2020/11/12 | 4,550 | 4,555 | 4,465 | 4,545 | 201,000 |
| 2020/11/11 | 4,450 | 4,545 | 4,435 | 4,510 | 283,200 |
| 2020/11/10 | 4,390 | 4,405 | 4,350 | 4,380 | 297,700 |
| 2020/11/09 | 4,395 | 4,400 | 4,305 | 4,335 | 216,100 |
| 2020/11/06 | 4,465 | 4,465 | 4,345 | 4,360 | 376,000 |
| 2020/11/05 | 4,450 | 4,485 | 4,420 | 4,480 | 178,200 |
| 2020/11/04 | 4,470 | 4,480 | 4,395 | 4,410 | 106,400 |
| 2020/11/02 | 4,335 | 4,440 | 4,335 | 4,425 | 153,400 |
| 2020/10/30 | 4,360 | 4,380 | 4,320 | 4,335 | 162,800 |
| 2020/10/29 | 4,385 | 4,420 | 4,385 | 4,400 | 121,100 |
| 2020/10/28 | 4,415 | 4,450 | 4,400 | 4,445 | 120,100 |
| 2020/10/27 | 4,395 | 4,440 | 4,370 | 4,440 | 154,100 |
| 2020/10/26 | 4,480 | 4,515 | 4,445 | 4,450 | 104,700 |
| 2020/10/23 | 4,500 | 4,525 | 4,470 | 4,475 | 106,500 |
| 2020/10/22 | 4,505 | 4,515 | 4,475 | 4,490 | 134,900 |
| 2020/10/21 | 4,475 | 4,540 | 4,475 | 4,505 | 150,000 |
| 2020/10/20 | 4,515 | 4,570 | 4,480 | 4,480 | 142,600 |
| 2020/10/19 | 4,515 | 4,560 | 4,500 | 4,520 | 102,000 |
| 2020/10/16 | 4,530 | 4,530 | 4,495 | 4,495 | 101,800 |
| 2020/10/15 | 4,560 | 4,590 | 4,530 | 4,535 | 75,300 |
| 2020/10/14 | 4,615 | 4,650 | 4,580 | 4,590 | 84,900 |
| 2020/10/13 | 4,700 | 4,700 | 4,610 | 4,625 | 101,300 |
| 2020/10/12 | 4,675 | 4,700 | 4,615 | 4,645 | 143,500 |
| 2020/10/09 | 4,700 | 4,720 | 4,665 | 4,690 | 103,400 |
| 2020/10/08 | 4,730 | 4,740 | 4,705 | 4,715 | 110,600 |
| 2020/10/07 | 4,745 | 4,745 | 4,690 | 4,710 | 174,100 |
| 2020/10/06 | 4,770 | 4,805 | 4,725 | 4,745 | 111,100 |
| 2020/10/05 | 4,710 | 4,800 | 4,710 | 4,780 | 139,000 |
| 2020/10/02 | 4,700 | 4,770 | 4,670 | 4,690 | 215,700 |
| 2020/09/30 | 4,820 | 4,845 | 4,715 | 4,715 | 324,700 |
| 2020/09/29 | 4,720 | 4,720 | 4,640 | 4,680 | 147,700 |
| 2020/09/28 | 4,700 | 4,760 | 4,695 | 4,760 | 205,700 |
| 2020/09/25 | 4,660 | 4,685 | 4,620 | 4,650 | 134,700 |
| 2020/09/24 | 4,660 | 4,675 | 4,625 | 4,635 | 114,100 |
| 2020/09/23 | 4,680 | 4,710 | 4,660 | 4,660 | 158,600 |
| 2020/09/18 | 4,690 | 4,690 | 4,635 | 4,670 | 223,800 |
| 2020/09/17 | 4,610 | 4,640 | 4,595 | 4,630 | 181,000 |
| 2020/09/16 | 4,500 | 4,555 | 4,490 | 4,540 | 199,600 |
| 2020/09/15 | 4,560 | 4,565 | 4,510 | 4,530 | 148,300 |
| 2020/09/14 | 4,575 | 4,620 | 4,560 | 4,600 | 144,900 |
| 2020/09/11 | 4,680 | 4,680 | 4,635 | 4,645 | 141,700 |
| 2020/09/10 | 4,495 | 4,660 | 4,495 | 4,630 | 191,000 |
| 2020/09/09 | 4,520 | 4,535 | 4,495 | 4,515 | 180,500 |
| 2020/09/08 | 4,480 | 4,520 | 4,475 | 4,520 | 116,000 |
| 2020/09/07 | 4,540 | 4,555 | 4,480 | 4,485 | 131,800 |
| 2020/09/04 | 4,490 | 4,585 | 4,490 | 4,515 | 139,600 |
| 2020/09/03 | 4,630 | 4,640 | 4,535 | 4,555 | 160,000 |
| 2020/09/02 | 4,490 | 4,530 | 4,490 | 4,510 | 128,400 |
| 2020/09/01 | 4,500 | 4,520 | 4,460 | 4,510 | 102,500 |
| 2020/08/31 | 4,550 | 4,570 | 4,495 | 4,500 | 135,900 |
| 2020/08/28 | 4,560 | 4,605 | 4,485 | 4,520 | 127,900 |
| 2020/08/27 | 4,560 | 4,585 | 4,525 | 4,540 | 165,700 |
| 2020/08/26 | 4,550 | 4,585 | 4,545 | 4,565 | 100,700 |
| 2020/08/25 | 4,615 | 4,630 | 4,580 | 4,580 | 111,400 |
| 2020/08/24 | 4,615 | 4,645 | 4,590 | 4,595 | 106,400 |
| 2020/08/21 | 4,710 | 4,720 | 4,625 | 4,630 | 124,100 |
| 2020/08/20 | 4,755 | 4,760 | 4,705 | 4,710 | 94,700 |
| 2020/08/19 | 4,825 | 4,850 | 4,775 | 4,775 | 91,200 |
| 2020/08/18 | 4,795 | 4,840 | 4,795 | 4,825 | 98,000 |
| 2020/08/17 | 4,850 | 4,855 | 4,785 | 4,795 | 100,100 |
| 2020/08/14 | 4,815 | 4,845 | 4,805 | 4,835 | 226,700 |
| 2020/08/13 | 4,965 | 4,965 | 4,865 | 4,875 | 216,800 |
| 2020/08/12 | 4,825 | 4,995 | 4,805 | 4,965 | 170,500 |
| 2020/08/11 | 4,750 | 4,835 | 4,745 | 4,815 | 179,500 |
| 2020/08/07 | 4,915 | 4,940 | 4,700 | 4,740 | 495,800 |
| 2020/08/06 | 5,020 | 5,030 | 4,955 | 4,985 | 140,800 |
| 2020/08/05 | 5,000 | 5,070 | 4,950 | 5,030 | 186,400 |
| 2020/08/04 | 5,000 | 5,040 | 4,960 | 5,020 | 121,600 |
| 2020/08/03 | 4,950 | 4,960 | 4,875 | 4,925 | 146,500 |
| 2020/07/31 | 4,940 | 5,010 | 4,880 | 4,880 | 229,400 |
| 2020/07/30 | 4,865 | 4,950 | 4,860 | 4,945 | 532,300 |
| 2020/07/29 | 4,970 | 5,000 | 4,905 | 4,910 | 203,700 |
| 2020/07/28 | 4,995 | 5,020 | 4,935 | 4,960 | 183,700 |
| 2020/07/27 | 4,970 | 5,040 | 4,925 | 5,030 | 208,400 |
| 2020/07/22 | 5,050 | 5,080 | 5,030 | 5,040 | 96,000 |
| 2020/07/21 | 5,100 | 5,140 | 5,020 | 5,080 | 133,300 |
| 2020/07/20 | 5,060 | 5,130 | 5,040 | 5,110 | 158,100 |
| 2020/07/17 | 4,990 | 5,050 | 4,980 | 5,020 | 93,400 |
| 2020/07/16 | 4,960 | 5,020 | 4,950 | 4,990 | 108,600 |
| 2020/07/15 | 5,030 | 5,040 | 4,980 | 5,020 | 171,000 |
| 2020/07/14 | 5,080 | 5,090 | 4,970 | 5,000 | 142,400 |
| 2020/07/13 | 5,050 | 5,090 | 4,995 | 5,050 | 266,200 |
| 2020/07/10 | 5,060 | 5,080 | 4,990 | 4,990 | 143,800 |
| 2020/07/09 | 5,020 | 5,070 | 4,970 | 5,040 | 189,800 |
| 2020/07/08 | 5,120 | 5,240 | 5,090 | 5,100 | 224,200 |
| 2020/07/07 | 5,180 | 5,180 | 5,070 | 5,100 | 167,500 |
| 2020/07/06 | 5,150 | 5,230 | 5,120 | 5,210 | 173,800 |
| 2020/07/03 | 5,120 | 5,180 | 5,090 | 5,180 | 150,500 |
| 2020/07/02 | 5,070 | 5,130 | 5,070 | 5,080 | 182,300 |
| 2020/07/01 | 5,130 | 5,150 | 5,030 | 5,050 | 149,500 |
| 2020/06/30 | 5,130 | 5,150 | 5,090 | 5,140 | 107,600 |
| 2020/06/29 | 5,130 | 5,170 | 5,060 | 5,110 | 150,000 |
| 2020/06/26 | 5,150 | 5,200 | 5,090 | 5,180 | 390,900 |
| 2020/06/25 | 5,090 | 5,160 | 5,070 | 5,130 | 150,000 |
| 2020/06/24 | 5,160 | 5,180 | 5,060 | 5,070 | 130,300 |
| 2020/06/23 | 5,200 | 5,240 | 5,140 | 5,190 | 120,000 |
| 2020/06/22 | 5,150 | 5,190 | 5,120 | 5,160 | 96,900 |
| 2020/06/19 | 5,220 | 5,220 | 5,140 | 5,190 | 262,000 |
| 2020/06/18 | 5,190 | 5,250 | 5,190 | 5,250 | 126,200 |
| 2020/06/17 | 5,220 | 5,230 | 5,110 | 5,140 | 137,500 |
| 2020/06/16 | 5,180 | 5,210 | 5,130 | 5,200 | 124,000 |
| 2020/06/15 | 5,170 | 5,250 | 5,070 | 5,080 | 180,000 |
| 2020/06/12 | 5,180 | 5,230 | 5,120 | 5,170 | 169,000 |
| 2020/06/11 | 5,300 | 5,330 | 5,200 | 5,220 | 141,400 |
| 2020/06/10 | 5,190 | 5,330 | 5,170 | 5,280 | 198,300 |
| 2020/06/09 | 5,210 | 5,210 | 5,150 | 5,170 | 92,800 |
| 2020/06/08 | 5,190 | 5,210 | 5,090 | 5,130 | 108,100 |
| 2020/06/05 | 5,180 | 5,240 | 5,120 | 5,190 | 130,900 |
| 2020/06/04 | 5,090 | 5,220 | 5,020 | 5,220 | 149,300 |
| 2020/06/03 | 5,230 | 5,230 | 5,130 | 5,160 | 121,600 |
| 2020/06/02 | 5,200 | 5,200 | 5,120 | 5,180 | 106,500 |
| 2020/06/01 | 5,210 | 5,210 | 5,150 | 5,170 | 87,600 |
| 2020/05/29 | 5,120 | 5,220 | 5,090 | 5,210 | 239,300 |
| 2020/05/28 | 5,150 | 5,150 | 5,050 | 5,100 | 169,600 |
| 2020/05/27 | 5,140 | 5,180 | 5,120 | 5,160 | 138,700 |
| 2020/05/26 | 5,130 | 5,150 | 5,060 | 5,140 | 100,000 |
| 2020/05/25 | 5,070 | 5,140 | 5,040 | 5,070 | 118,000 |
| 2020/05/22 | 5,050 | 5,060 | 4,985 | 5,000 | 64,000 |
| 2020/05/21 | 5,040 | 5,060 | 5,000 | 5,010 | 80,100 |
| 2020/05/20 | 5,080 | 5,090 | 5,000 | 5,050 | 94,000 |
| 2020/05/19 | 5,130 | 5,130 | 5,010 | 5,070 | 118,300 |
| 2020/05/18 | 5,110 | 5,140 | 5,070 | 5,120 | 115,800 |
| 2020/05/15 | 5,110 | 5,140 | 5,030 | 5,100 | 137,500 |
| 2020/05/14 | 5,100 | 5,120 | 5,010 | 5,100 | 156,300 |
| 2020/05/13 | 4,960 | 5,060 | 4,920 | 5,040 | 157,600 |
| 2020/05/12 | 4,970 | 5,170 | 4,955 | 5,010 | 438,300 |
| 2020/05/11 | 4,850 | 4,910 | 4,800 | 4,840 | 209,900 |
| 2020/05/08 | 4,755 | 4,810 | 4,740 | 4,805 | 131,800 |
| 2020/05/07 | 4,650 | 4,725 | 4,640 | 4,700 | 135,000 |
| 2020/05/01 | 4,705 | 4,775 | 4,650 | 4,660 | 139,500 |
| 2020/04/30 | 4,900 | 4,910 | 4,705 | 4,710 | 200,600 |
| 2020/04/28 | 4,895 | 4,900 | 4,825 | 4,875 | 115,900 |
| 2020/04/27 | 4,975 | 4,975 | 4,910 | 4,940 | 191,700 |
| 2020/04/24 | 4,910 | 4,940 | 4,855 | 4,935 | 299,400 |
| 2020/04/23 | 4,855 | 4,925 | 4,840 | 4,870 | 141,700 |
| 2020/04/22 | 4,840 | 4,870 | 4,760 | 4,840 | 147,500 |
| 2020/04/21 | 4,790 | 4,875 | 4,745 | 4,820 | 155,900 |
| 2020/04/20 | 4,680 | 4,800 | 4,680 | 4,785 | 121,400 |
| 2020/04/17 | 4,900 | 4,930 | 4,740 | 4,745 | 165,000 |
| 2020/04/16 | 4,775 | 4,875 | 4,755 | 4,870 | 204,400 |
| 2020/04/15 | 4,720 | 4,790 | 4,680 | 4,755 | 225,000 |
| 2020/04/14 | 4,620 | 4,720 | 4,620 | 4,685 | 162,500 |
| 2020/04/13 | 4,550 | 4,630 | 4,490 | 4,590 | 127,200 |
| 2020/04/10 | 4,660 | 4,660 | 4,485 | 4,550 | 233,200 |
| 2020/04/09 | 4,755 | 4,800 | 4,545 | 4,645 | 192,800 |
| 2020/04/08 | 4,570 | 4,790 | 4,555 | 4,730 | 250,800 |
| 2020/04/07 | 4,520 | 4,580 | 4,445 | 4,555 | 151,700 |
| 2020/04/06 | 4,410 | 4,540 | 4,370 | 4,510 | 133,500 |
| 2020/04/03 | 4,470 | 4,610 | 4,325 | 4,350 | 184,800 |
| 2020/04/02 | 4,440 | 4,605 | 4,440 | 4,495 | 193,800 |
| 2020/04/01 | 4,500 | 4,560 | 4,385 | 4,415 | 202,900 |
| 2020/03/31 | 4,795 | 4,800 | 4,520 | 4,540 | 260,000 |
| 2020/03/30 | 4,700 | 4,800 | 4,595 | 4,800 | 212,700 |
| 2020/03/27 | 4,570 | 4,690 | 4,405 | 4,690 | 405,800 |
| 2020/03/26 | 4,275 | 4,545 | 4,210 | 4,500 | 300,100 |
| 2020/03/25 | 4,125 | 4,335 | 4,110 | 4,320 | 330,700 |
| 2020/03/24 | 4,430 | 4,490 | 4,125 | 4,195 | 351,100 |
| 2020/03/23 | 4,460 | 4,495 | 4,215 | 4,425 | 518,400 |
| 2020/03/19 | 4,555 | 4,740 | 4,525 | 4,600 | 486,700 |
| 2020/03/18 | 4,185 | 4,545 | 4,130 | 4,420 | 408,800 |
| 2020/03/17 | 3,595 | 4,155 | 3,585 | 4,135 | 490,000 |
| 2020/03/16 | 3,840 | 3,950 | 3,805 | 3,805 | 227,000 |
| 2020/03/13 | 3,855 | 3,955 | 3,710 | 3,850 | 461,400 |
| 2020/03/12 | 4,125 | 4,160 | 3,970 | 4,065 | 339,600 |
| 2020/03/11 | 4,180 | 4,300 | 4,160 | 4,240 | 319,200 |
| 2020/03/10 | 4,200 | 4,230 | 4,025 | 4,180 | 384,100 |
| 2020/03/09 | 4,300 | 4,305 | 4,150 | 4,175 | 177,200 |
| 2020/03/06 | 4,405 | 4,455 | 4,370 | 4,390 | 203,700 |
| 2020/03/05 | 4,480 | 4,495 | 4,420 | 4,475 | 193,000 |
| 2020/03/04 | 4,360 | 4,455 | 4,345 | 4,410 | 130,100 |
| 2020/03/03 | 4,585 | 4,600 | 4,400 | 4,400 | 209,100 |
| 2020/03/02 | 4,380 | 4,560 | 4,370 | 4,535 | 261,200 |
| 2020/02/28 | 4,400 | 4,450 | 4,375 | 4,445 | 302,900 |
| 2020/02/27 | 4,500 | 4,520 | 4,450 | 4,480 | 207,000 |
| 2020/02/26 | 4,495 | 4,545 | 4,465 | 4,535 | 172,700 |
| 2020/02/25 | 4,520 | 4,560 | 4,495 | 4,535 | 208,900 |
| 2020/02/21 | 4,665 | 4,720 | 4,660 | 4,660 | 126,700 |
| 2020/02/20 | 4,790 | 4,805 | 4,690 | 4,710 | 173,900 |
| 2020/02/19 | 4,750 | 4,795 | 4,710 | 4,770 | 184,600 |
| 2020/02/18 | 4,625 | 4,770 | 4,625 | 4,725 | 233,200 |
| 2020/02/17 | 4,680 | 4,705 | 4,590 | 4,625 | 259,900 |
| 2020/02/14 | 4,690 | 4,740 | 4,670 | 4,705 | 185,300 |
| 2020/02/13 | 4,750 | 4,760 | 4,690 | 4,730 | 122,400 |
| 2020/02/12 | 4,860 | 4,860 | 4,730 | 4,740 | 161,400 |
| 2020/02/10 | 4,885 | 4,885 | 4,825 | 4,860 | 158,000 |
| 2020/02/07 | 4,955 | 4,965 | 4,895 | 4,900 | 113,900 |
| 2020/02/06 | 4,925 | 5,020 | 4,915 | 4,965 | 248,400 |
| 2020/02/05 | 4,845 | 4,900 | 4,830 | 4,880 | 173,800 |
| 2020/02/04 | 4,705 | 4,790 | 4,705 | 4,790 | 204,300 |
| 2020/02/03 | 4,630 | 4,675 | 4,610 | 4,660 | 153,100 |
| 2020/01/31 | 4,645 | 4,710 | 4,640 | 4,685 | 120,700 |
| 2020/01/30 | 4,660 | 4,680 | 4,635 | 4,650 | 129,800 |
| 2020/01/29 | 4,705 | 4,710 | 4,665 | 4,705 | 90,600 |
| 2020/01/28 | 4,690 | 4,720 | 4,630 | 4,700 | 151,800 |
| 2020/01/27 | 4,690 | 4,735 | 4,660 | 4,720 | 146,300 |
| 2020/01/24 | 4,815 | 4,815 | 4,770 | 4,780 | 120,900 |
| 2020/01/23 | 4,815 | 4,855 | 4,785 | 4,845 | 159,900 |
| 2020/01/22 | 4,770 | 4,845 | 4,765 | 4,840 | 90,000 |
| 2020/01/21 | 4,820 | 4,825 | 4,780 | 4,795 | 142,000 |
| 2020/01/20 | 4,820 | 4,855 | 4,815 | 4,820 | 169,400 |
| 2020/01/17 | 4,870 | 4,870 | 4,810 | 4,835 | 121,700 |
| 2020/01/16 | 4,840 | 4,865 | 4,795 | 4,825 | 136,000 |
| 2020/01/15 | 4,890 | 4,915 | 4,845 | 4,870 | 90,000 |
| 2020/01/14 | 4,885 | 4,915 | 4,850 | 4,915 | 149,500 |
| 2020/01/10 | 4,900 | 4,935 | 4,900 | 4,915 | 81,300 |
| 2020/01/09 | 4,845 | 4,910 | 4,820 | 4,895 | 146,300 |
| 2020/01/08 | 4,750 | 4,790 | 4,725 | 4,775 | 146,900 |
| 2020/01/07 | 4,800 | 4,875 | 4,795 | 4,860 | 156,400 |
| 2020/01/06 | 4,795 | 4,825 | 4,745 | 4,745 | 190,500 |