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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,665 | 3,695 | 3,660 | 3,660 | 96,100 |
| 2021/12/29 | 3,675 | 3,705 | 3,670 | 3,700 | 143,700 |
| 2021/12/28 | 3,650 | 3,705 | 3,650 | 3,705 | 134,300 |
| 2021/12/27 | 3,695 | 3,695 | 3,650 | 3,655 | 111,500 |
| 2021/12/24 | 3,710 | 3,720 | 3,695 | 3,710 | 85,000 |
| 2021/12/23 | 3,735 | 3,740 | 3,710 | 3,715 | 94,400 |
| 2021/12/22 | 3,750 | 3,750 | 3,710 | 3,725 | 112,700 |
| 2021/12/21 | 3,720 | 3,790 | 3,715 | 3,755 | 150,500 |
| 2021/12/20 | 3,720 | 3,745 | 3,705 | 3,710 | 105,200 |
| 2021/12/17 | 3,760 | 3,790 | 3,715 | 3,750 | 376,000 |
| 2021/12/16 | 3,810 | 3,810 | 3,780 | 3,795 | 242,200 |
| 2021/12/15 | 3,735 | 3,770 | 3,735 | 3,760 | 153,900 |
| 2021/12/14 | 3,705 | 3,745 | 3,700 | 3,725 | 226,800 |
| 2021/12/13 | 3,695 | 3,700 | 3,650 | 3,665 | 122,800 |
| 2021/12/10 | 3,705 | 3,705 | 3,645 | 3,665 | 120,700 |
| 2021/12/09 | 3,705 | 3,715 | 3,680 | 3,690 | 110,500 |
| 2021/12/08 | 3,745 | 3,745 | 3,690 | 3,690 | 151,400 |
| 2021/12/07 | 3,695 | 3,715 | 3,660 | 3,715 | 141,400 |
| 2021/12/06 | 3,630 | 3,665 | 3,625 | 3,640 | 129,000 |
| 2021/12/03 | 3,580 | 3,635 | 3,550 | 3,630 | 181,100 |
| 2021/12/02 | 3,490 | 3,550 | 3,490 | 3,535 | 184,700 |
| 2021/12/01 | 3,510 | 3,530 | 3,490 | 3,510 | 183,600 |
| 2021/11/30 | 3,575 | 3,610 | 3,505 | 3,505 | 295,600 |
| 2021/11/29 | 3,560 | 3,600 | 3,550 | 3,570 | 179,300 |
| 2021/11/26 | 3,620 | 3,630 | 3,565 | 3,585 | 208,900 |
| 2021/11/25 | 3,690 | 3,700 | 3,640 | 3,640 | 149,500 |
| 2021/11/24 | 3,690 | 3,740 | 3,680 | 3,705 | 160,400 |
| 2021/11/22 | 3,715 | 3,715 | 3,675 | 3,700 | 268,900 |
| 2021/11/19 | 3,770 | 3,790 | 3,735 | 3,740 | 183,900 |
| 2021/11/18 | 3,800 | 3,810 | 3,750 | 3,775 | 214,400 |
| 2021/11/17 | 3,865 | 3,865 | 3,810 | 3,810 | 195,700 |
| 2021/11/16 | 3,905 | 3,920 | 3,875 | 3,875 | 163,600 |
| 2021/11/15 | 3,910 | 3,920 | 3,885 | 3,910 | 155,000 |
| 2021/11/12 | 3,890 | 3,955 | 3,880 | 3,905 | 227,900 |
| 2021/11/11 | 3,905 | 3,930 | 3,870 | 3,905 | 210,900 |
| 2021/11/10 | 3,960 | 3,990 | 3,935 | 3,935 | 190,800 |
| 2021/11/09 | 3,950 | 4,010 | 3,940 | 3,955 | 255,200 |
| 2021/11/08 | 4,070 | 4,105 | 3,950 | 3,950 | 488,900 |
| 2021/11/05 | 4,190 | 4,225 | 4,170 | 4,195 | 150,000 |
| 2021/11/04 | 4,275 | 4,275 | 4,170 | 4,225 | 274,100 |
| 2021/11/02 | 4,145 | 4,165 | 4,125 | 4,155 | 112,200 |
| 2021/11/01 | 4,140 | 4,185 | 4,125 | 4,185 | 124,200 |
| 2021/10/29 | 4,085 | 4,130 | 4,050 | 4,130 | 130,100 |
| 2021/10/28 | 4,110 | 4,130 | 4,085 | 4,125 | 94,800 |
| 2021/10/27 | 4,130 | 4,135 | 4,100 | 4,110 | 69,700 |
| 2021/10/26 | 4,085 | 4,120 | 4,070 | 4,095 | 74,400 |
| 2021/10/25 | 4,100 | 4,125 | 4,085 | 4,085 | 91,800 |
| 2021/10/22 | 4,140 | 4,145 | 4,105 | 4,105 | 134,300 |
| 2021/10/21 | 4,190 | 4,190 | 4,145 | 4,155 | 91,000 |
| 2021/10/20 | 4,255 | 4,275 | 4,215 | 4,225 | 80,700 |
| 2021/10/19 | 4,265 | 4,280 | 4,225 | 4,265 | 101,900 |
| 2021/10/18 | 4,305 | 4,310 | 4,210 | 4,210 | 144,700 |
| 2021/10/15 | 4,250 | 4,285 | 4,215 | 4,280 | 138,500 |
| 2021/10/14 | 4,170 | 4,205 | 4,155 | 4,195 | 92,000 |
| 2021/10/13 | 4,160 | 4,200 | 4,160 | 4,170 | 90,200 |
| 2021/10/12 | 4,190 | 4,190 | 4,135 | 4,160 | 144,900 |
| 2021/10/11 | 4,150 | 4,195 | 4,145 | 4,190 | 161,600 |
| 2021/10/08 | 4,170 | 4,200 | 4,150 | 4,160 | 104,400 |
| 2021/10/07 | 4,205 | 4,205 | 4,145 | 4,145 | 154,500 |
| 2021/10/06 | 4,105 | 4,195 | 4,100 | 4,185 | 183,300 |
| 2021/10/05 | 4,125 | 4,150 | 4,085 | 4,095 | 195,400 |
| 2021/10/04 | 4,170 | 4,180 | 4,135 | 4,145 | 141,500 |
| 2021/10/01 | 4,200 | 4,215 | 4,135 | 4,135 | 182,300 |
| 2021/09/30 | 4,245 | 4,280 | 4,235 | 4,245 | 128,700 |
| 2021/09/29 | 4,215 | 4,220 | 4,170 | 4,210 | 151,900 |
| 2021/09/28 | 4,270 | 4,270 | 4,220 | 4,260 | 188,400 |
| 2021/09/27 | 4,345 | 4,350 | 4,275 | 4,280 | 115,700 |
| 2021/09/24 | 4,340 | 4,360 | 4,310 | 4,350 | 178,100 |
| 2021/09/22 | 4,360 | 4,365 | 4,275 | 4,275 | 129,700 |
| 2021/09/21 | 4,420 | 4,420 | 4,360 | 4,380 | 197,200 |
| 2021/09/17 | 4,400 | 4,415 | 4,380 | 4,405 | 244,000 |
| 2021/09/16 | 4,370 | 4,375 | 4,335 | 4,375 | 191,700 |
| 2021/09/15 | 4,310 | 4,370 | 4,285 | 4,365 | 315,000 |
| 2021/09/14 | 4,280 | 4,290 | 4,255 | 4,285 | 122,800 |
| 2021/09/13 | 4,255 | 4,280 | 4,230 | 4,280 | 123,700 |
| 2021/09/10 | 4,260 | 4,285 | 4,250 | 4,280 | 183,700 |
| 2021/09/09 | 4,260 | 4,295 | 4,250 | 4,280 | 158,200 |
| 2021/09/08 | 4,250 | 4,265 | 4,225 | 4,235 | 147,000 |
| 2021/09/07 | 4,255 | 4,265 | 4,235 | 4,245 | 168,100 |
| 2021/09/06 | 4,230 | 4,230 | 4,175 | 4,190 | 185,300 |
| 2021/09/03 | 4,200 | 4,245 | 4,180 | 4,230 | 134,700 |
| 2021/09/02 | 4,165 | 4,195 | 4,150 | 4,190 | 104,400 |
| 2021/09/01 | 4,185 | 4,215 | 4,180 | 4,205 | 103,600 |
| 2021/08/31 | 4,165 | 4,180 | 4,130 | 4,160 | 82,400 |
| 2021/08/30 | 4,185 | 4,185 | 4,145 | 4,175 | 88,000 |
| 2021/08/27 | 4,155 | 4,180 | 4,135 | 4,145 | 76,500 |
| 2021/08/26 | 4,200 | 4,210 | 4,145 | 4,155 | 92,600 |
| 2021/08/25 | 4,220 | 4,220 | 4,170 | 4,185 | 137,800 |
| 2021/08/24 | 4,250 | 4,265 | 4,215 | 4,240 | 111,100 |
| 2021/08/23 | 4,275 | 4,295 | 4,195 | 4,250 | 140,400 |
| 2021/08/20 | 4,210 | 4,255 | 4,205 | 4,250 | 125,200 |
| 2021/08/19 | 4,180 | 4,240 | 4,165 | 4,225 | 139,100 |
| 2021/08/18 | 4,170 | 4,195 | 4,155 | 4,190 | 132,000 |
| 2021/08/17 | 4,125 | 4,145 | 4,105 | 4,130 | 101,700 |
| 2021/08/16 | 4,230 | 4,230 | 4,090 | 4,090 | 184,900 |
| 2021/08/13 | 4,220 | 4,250 | 4,220 | 4,245 | 173,600 |
| 2021/08/12 | 4,240 | 4,240 | 4,165 | 4,180 | 92,900 |
| 2021/08/11 | 4,185 | 4,245 | 4,185 | 4,205 | 188,600 |
| 2021/08/10 | 4,125 | 4,155 | 4,125 | 4,150 | 263,400 |
| 2021/08/06 | 4,115 | 4,190 | 4,110 | 4,140 | 204,800 |
| 2021/08/05 | 4,105 | 4,155 | 4,085 | 4,105 | 223,500 |
| 2021/08/04 | 4,170 | 4,170 | 4,120 | 4,130 | 123,800 |
| 2021/08/03 | 4,145 | 4,175 | 4,130 | 4,160 | 101,700 |
| 2021/08/02 | 4,135 | 4,185 | 4,120 | 4,175 | 160,200 |
| 2021/07/30 | 4,135 | 4,145 | 4,075 | 4,090 | 161,500 |
| 2021/07/29 | 4,170 | 4,190 | 4,135 | 4,135 | 116,300 |
| 2021/07/28 | 4,180 | 4,215 | 4,170 | 4,195 | 90,500 |
| 2021/07/27 | 4,245 | 4,255 | 4,200 | 4,225 | 84,000 |
| 2021/07/26 | 4,270 | 4,275 | 4,210 | 4,220 | 151,800 |
| 2021/07/21 | 4,205 | 4,220 | 4,185 | 4,200 | 121,800 |
| 2021/07/20 | 4,165 | 4,185 | 4,135 | 4,180 | 133,200 |
| 2021/07/19 | 4,180 | 4,195 | 4,165 | 4,180 | 140,500 |
| 2021/07/16 | 4,200 | 4,215 | 4,180 | 4,180 | 100,300 |
| 2021/07/15 | 4,320 | 4,325 | 4,185 | 4,195 | 222,300 |
| 2021/07/14 | 4,270 | 4,295 | 4,245 | 4,295 | 240,600 |
| 2021/07/13 | 4,240 | 4,250 | 4,200 | 4,215 | 184,000 |
| 2021/07/12 | 4,215 | 4,240 | 4,195 | 4,215 | 182,700 |
| 2021/07/09 | 4,130 | 4,170 | 4,105 | 4,160 | 235,700 |
| 2021/07/08 | 4,190 | 4,215 | 4,160 | 4,160 | 148,800 |
| 2021/07/07 | 4,155 | 4,190 | 4,145 | 4,185 | 141,100 |
| 2021/07/06 | 4,215 | 4,225 | 4,180 | 4,180 | 143,200 |
| 2021/07/05 | 4,175 | 4,200 | 4,155 | 4,190 | 106,500 |
| 2021/07/02 | 4,155 | 4,215 | 4,155 | 4,195 | 118,100 |
| 2021/07/01 | 4,155 | 4,155 | 4,110 | 4,155 | 178,100 |
| 2021/06/30 | 4,170 | 4,205 | 4,130 | 4,140 | 220,200 |
| 2021/06/29 | 4,280 | 4,290 | 4,200 | 4,205 | 268,400 |
| 2021/06/28 | 4,320 | 4,325 | 4,280 | 4,315 | 619,600 |
| 2021/06/25 | 4,300 | 4,330 | 4,300 | 4,320 | 454,800 |
| 2021/06/24 | 4,275 | 4,300 | 4,250 | 4,300 | 206,100 |
| 2021/06/23 | 4,275 | 4,295 | 4,260 | 4,270 | 173,800 |
| 2021/06/22 | 4,315 | 4,320 | 4,270 | 4,280 | 197,600 |
| 2021/06/21 | 4,320 | 4,335 | 4,250 | 4,250 | 263,700 |
| 2021/06/18 | 4,435 | 4,445 | 4,350 | 4,365 | 599,700 |
| 2021/06/17 | 4,410 | 4,425 | 4,390 | 4,395 | 208,700 |
| 2021/06/16 | 4,475 | 4,490 | 4,420 | 4,440 | 178,400 |
| 2021/06/15 | 4,440 | 4,475 | 4,425 | 4,450 | 222,100 |
| 2021/06/14 | 4,380 | 4,415 | 4,375 | 4,415 | 184,800 |
| 2021/06/11 | 4,320 | 4,370 | 4,295 | 4,370 | 251,500 |
| 2021/06/10 | 4,250 | 4,350 | 4,245 | 4,300 | 248,400 |
| 2021/06/09 | 4,290 | 4,325 | 4,280 | 4,280 | 130,100 |
| 2021/06/08 | 4,245 | 4,285 | 4,230 | 4,280 | 171,700 |
| 2021/06/07 | 4,220 | 4,245 | 4,205 | 4,225 | 117,600 |
| 2021/06/04 | 4,220 | 4,230 | 4,190 | 4,205 | 100,100 |
| 2021/06/03 | 4,150 | 4,215 | 4,140 | 4,210 | 166,400 |
| 2021/06/02 | 4,175 | 4,190 | 4,110 | 4,115 | 211,600 |
| 2021/06/01 | 4,185 | 4,200 | 4,145 | 4,155 | 139,300 |
| 2021/05/31 | 4,245 | 4,265 | 4,180 | 4,180 | 133,100 |
| 2021/05/28 | 4,205 | 4,240 | 4,200 | 4,230 | 213,800 |
| 2021/05/27 | 4,230 | 4,255 | 4,150 | 4,180 | 496,400 |
| 2021/05/26 | 4,235 | 4,270 | 4,235 | 4,245 | 118,900 |
| 2021/05/25 | 4,300 | 4,310 | 4,250 | 4,255 | 176,600 |
| 2021/05/24 | 4,330 | 4,340 | 4,275 | 4,305 | 199,300 |
| 2021/05/21 | 4,345 | 4,355 | 4,320 | 4,330 | 183,800 |
| 2021/05/20 | 4,305 | 4,340 | 4,305 | 4,320 | 141,900 |
| 2021/05/19 | 4,330 | 4,330 | 4,255 | 4,315 | 201,300 |
| 2021/05/18 | 4,365 | 4,375 | 4,330 | 4,330 | 192,300 |
| 2021/05/17 | 4,355 | 4,365 | 4,305 | 4,350 | 227,700 |
| 2021/05/14 | 4,300 | 4,360 | 4,290 | 4,355 | 312,100 |
| 2021/05/13 | 4,300 | 4,325 | 4,275 | 4,285 | 315,000 |
| 2021/05/12 | 4,310 | 4,320 | 4,275 | 4,310 | 492,900 |
| 2021/05/11 | 4,315 | 4,370 | 4,275 | 4,335 | 696,200 |
| 2021/05/10 | 4,230 | 4,260 | 4,210 | 4,245 | 241,700 |
| 2021/05/07 | 4,165 | 4,230 | 4,155 | 4,195 | 220,600 |
| 2021/05/06 | 4,115 | 4,155 | 4,095 | 4,130 | 216,600 |
| 2021/04/30 | 4,115 | 4,125 | 4,080 | 4,085 | 185,000 |
| 2021/04/28 | 4,120 | 4,125 | 4,105 | 4,110 | 174,800 |
| 2021/04/27 | 4,160 | 4,175 | 4,125 | 4,140 | 355,500 |
| 2021/04/26 | 4,145 | 4,165 | 4,095 | 4,150 | 457,600 |
| 2021/04/23 | 4,150 | 4,175 | 4,145 | 4,165 | 159,400 |
| 2021/04/22 | 4,205 | 4,225 | 4,170 | 4,205 | 236,900 |
| 2021/04/21 | 4,170 | 4,170 | 4,130 | 4,160 | 284,100 |
| 2021/04/20 | 4,225 | 4,260 | 4,195 | 4,235 | 288,500 |
| 2021/04/19 | 4,315 | 4,325 | 4,230 | 4,240 | 221,900 |
| 2021/04/16 | 4,315 | 4,320 | 4,265 | 4,315 | 229,900 |
| 2021/04/15 | 4,280 | 4,315 | 4,280 | 4,315 | 118,500 |
| 2021/04/14 | 4,320 | 4,330 | 4,275 | 4,280 | 167,500 |
| 2021/04/13 | 4,380 | 4,390 | 4,320 | 4,320 | 156,700 |
| 2021/04/12 | 4,370 | 4,390 | 4,340 | 4,365 | 101,100 |
| 2021/04/09 | 4,385 | 4,405 | 4,355 | 4,365 | 119,700 |
| 2021/04/08 | 4,430 | 4,440 | 4,340 | 4,345 | 196,700 |
| 2021/04/07 | 4,435 | 4,465 | 4,435 | 4,455 | 137,500 |
| 2021/04/06 | 4,480 | 4,495 | 4,410 | 4,410 | 138,500 |
| 2021/04/05 | 4,460 | 4,495 | 4,450 | 4,465 | 85,100 |
| 2021/04/02 | 4,475 | 4,490 | 4,450 | 4,475 | 66,600 |
| 2021/04/01 | 4,475 | 4,490 | 4,445 | 4,445 | 110,900 |
| 2021/03/31 | 4,550 | 4,565 | 4,445 | 4,445 | 233,400 |
| 2021/03/30 | 4,635 | 4,635 | 4,540 | 4,560 | 184,500 |
| 2021/03/29 | 4,630 | 4,660 | 4,590 | 4,645 | 230,800 |
| 2021/03/26 | 4,615 | 4,635 | 4,580 | 4,625 | 159,000 |
| 2021/03/25 | 4,580 | 4,595 | 4,550 | 4,580 | 163,300 |
| 2021/03/24 | 4,685 | 4,690 | 4,560 | 4,560 | 295,600 |
| 2021/03/23 | 4,730 | 4,730 | 4,675 | 4,680 | 201,600 |
| 2021/03/22 | 4,705 | 4,740 | 4,680 | 4,730 | 215,500 |
| 2021/03/19 | 4,620 | 4,695 | 4,605 | 4,695 | 233,900 |
| 2021/03/18 | 4,620 | 4,650 | 4,600 | 4,640 | 174,000 |
| 2021/03/17 | 4,565 | 4,620 | 4,555 | 4,615 | 203,200 |
| 2021/03/16 | 4,555 | 4,595 | 4,545 | 4,585 | 204,000 |
| 2021/03/15 | 4,475 | 4,570 | 4,465 | 4,565 | 230,400 |
| 2021/03/12 | 4,440 | 4,460 | 4,405 | 4,450 | 227,500 |
| 2021/03/11 | 4,510 | 4,530 | 4,450 | 4,455 | 181,100 |
| 2021/03/10 | 4,480 | 4,580 | 4,465 | 4,510 | 283,600 |
| 2021/03/09 | 4,530 | 4,545 | 4,490 | 4,545 | 173,300 |
| 2021/03/08 | 4,540 | 4,540 | 4,460 | 4,490 | 150,200 |
| 2021/03/05 | 4,465 | 4,510 | 4,445 | 4,510 | 173,700 |
| 2021/03/04 | 4,450 | 4,455 | 4,390 | 4,445 | 142,800 |
| 2021/03/03 | 4,500 | 4,505 | 4,455 | 4,480 | 127,800 |
| 2021/03/02 | 4,420 | 4,500 | 4,410 | 4,485 | 176,800 |
| 2021/03/01 | 4,380 | 4,430 | 4,370 | 4,420 | 120,800 |
| 2021/02/26 | 4,450 | 4,465 | 4,335 | 4,335 | 208,400 |
| 2021/02/25 | 4,495 | 4,500 | 4,440 | 4,460 | 128,100 |
| 2021/02/24 | 4,480 | 4,520 | 4,455 | 4,475 | 155,900 |
| 2021/02/22 | 4,510 | 4,535 | 4,475 | 4,480 | 134,300 |
| 2021/02/19 | 4,610 | 4,615 | 4,515 | 4,525 | 127,900 |
| 2021/02/18 | 4,660 | 4,665 | 4,600 | 4,610 | 163,600 |
| 2021/02/17 | 4,610 | 4,630 | 4,585 | 4,590 | 170,400 |
| 2021/02/16 | 4,620 | 4,680 | 4,595 | 4,640 | 178,800 |
| 2021/02/15 | 4,725 | 4,725 | 4,535 | 4,590 | 291,500 |
| 2021/02/12 | 4,735 | 4,765 | 4,710 | 4,735 | 145,000 |
| 2021/02/10 | 4,745 | 4,785 | 4,715 | 4,765 | 92,900 |
| 2021/02/09 | 4,785 | 4,785 | 4,715 | 4,750 | 120,600 |
| 2021/02/08 | 4,645 | 4,785 | 4,645 | 4,785 | 185,500 |
| 2021/02/05 | 4,605 | 4,635 | 4,575 | 4,620 | 134,700 |
| 2021/02/04 | 4,610 | 4,620 | 4,575 | 4,600 | 162,300 |
| 2021/02/03 | 4,580 | 4,650 | 4,575 | 4,630 | 132,400 |
| 2021/02/02 | 4,575 | 4,610 | 4,550 | 4,580 | 135,400 |
| 2021/02/01 | 4,610 | 4,635 | 4,560 | 4,560 | 93,400 |
| 2021/01/29 | 4,690 | 4,725 | 4,595 | 4,600 | 130,900 |
| 2021/01/28 | 4,700 | 4,745 | 4,665 | 4,710 | 195,600 |
| 2021/01/27 | 4,665 | 4,710 | 4,655 | 4,685 | 132,100 |
| 2021/01/26 | 4,570 | 4,635 | 4,560 | 4,625 | 112,300 |
| 2021/01/25 | 4,510 | 4,590 | 4,495 | 4,580 | 109,500 |
| 2021/01/22 | 4,455 | 4,500 | 4,445 | 4,485 | 85,700 |
| 2021/01/21 | 4,490 | 4,565 | 4,470 | 4,495 | 110,700 |
| 2021/01/20 | 4,480 | 4,500 | 4,460 | 4,485 | 120,800 |
| 2021/01/19 | 4,550 | 4,560 | 4,505 | 4,505 | 108,100 |
| 2021/01/18 | 4,600 | 4,600 | 4,545 | 4,550 | 69,700 |
| 2021/01/15 | 4,615 | 4,640 | 4,590 | 4,610 | 102,200 |
| 2021/01/14 | 4,570 | 4,630 | 4,570 | 4,615 | 119,600 |
| 2021/01/13 | 4,565 | 4,600 | 4,540 | 4,590 | 92,900 |
| 2021/01/12 | 4,520 | 4,585 | 4,505 | 4,585 | 113,700 |
| 2021/01/08 | 4,490 | 4,570 | 4,475 | 4,570 | 124,200 |
| 2021/01/07 | 4,480 | 4,540 | 4,480 | 4,500 | 120,400 |
| 2021/01/06 | 4,460 | 4,490 | 4,440 | 4,455 | 79,500 |
| 2021/01/05 | 4,460 | 4,470 | 4,430 | 4,465 | 96,800 |
| 2021/01/04 | 4,545 | 4,550 | 4,430 | 4,490 | 117,000 |