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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,645 | 3,670 | 3,620 | 3,620 | 73,400 |
| 2022/12/29 | 3,690 | 3,695 | 3,645 | 3,660 | 102,900 |
| 2022/12/28 | 3,720 | 3,735 | 3,705 | 3,730 | 91,600 |
| 2022/12/27 | 3,720 | 3,730 | 3,700 | 3,715 | 85,900 |
| 2022/12/26 | 3,720 | 3,730 | 3,670 | 3,690 | 103,000 |
| 2022/12/23 | 3,675 | 3,710 | 3,675 | 3,695 | 66,100 |
| 2022/12/22 | 3,695 | 3,705 | 3,650 | 3,700 | 96,100 |
| 2022/12/21 | 3,675 | 3,705 | 3,650 | 3,685 | 174,900 |
| 2022/12/20 | 3,685 | 3,690 | 3,630 | 3,675 | 142,000 |
| 2022/12/19 | 3,660 | 3,680 | 3,650 | 3,670 | 120,200 |
| 2022/12/16 | 3,660 | 3,685 | 3,650 | 3,660 | 139,300 |
| 2022/12/15 | 3,695 | 3,715 | 3,670 | 3,670 | 86,300 |
| 2022/12/14 | 3,665 | 3,700 | 3,655 | 3,700 | 95,100 |
| 2022/12/13 | 3,645 | 3,690 | 3,640 | 3,665 | 125,700 |
| 2022/12/12 | 3,630 | 3,645 | 3,605 | 3,625 | 116,200 |
| 2022/12/09 | 3,600 | 3,665 | 3,600 | 3,645 | 119,300 |
| 2022/12/08 | 3,625 | 3,660 | 3,625 | 3,650 | 149,500 |
| 2022/12/07 | 3,615 | 3,650 | 3,615 | 3,625 | 139,000 |
| 2022/12/06 | 3,580 | 3,625 | 3,580 | 3,620 | 138,200 |
| 2022/12/05 | 3,605 | 3,605 | 3,550 | 3,570 | 205,900 |
| 2022/12/02 | 3,555 | 3,630 | 3,545 | 3,610 | 202,500 |
| 2022/12/01 | 3,585 | 3,585 | 3,560 | 3,575 | 142,000 |
| 2022/11/30 | 3,620 | 3,645 | 3,580 | 3,585 | 284,600 |
| 2022/11/29 | 3,665 | 3,685 | 3,635 | 3,635 | 106,700 |
| 2022/11/28 | 3,730 | 3,730 | 3,660 | 3,675 | 116,600 |
| 2022/11/25 | 3,745 | 3,760 | 3,715 | 3,740 | 116,700 |
| 2022/11/24 | 3,710 | 3,750 | 3,705 | 3,730 | 200,900 |
| 2022/11/22 | 3,655 | 3,750 | 3,655 | 3,730 | 426,900 |
| 2022/11/21 | 3,600 | 3,615 | 3,575 | 3,585 | 113,900 |
| 2022/11/18 | 3,600 | 3,605 | 3,565 | 3,595 | 125,900 |
| 2022/11/17 | 3,520 | 3,570 | 3,515 | 3,560 | 127,000 |
| 2022/11/16 | 3,490 | 3,530 | 3,475 | 3,510 | 155,000 |
| 2022/11/15 | 3,500 | 3,515 | 3,475 | 3,490 | 112,700 |
| 2022/11/14 | 3,485 | 3,510 | 3,470 | 3,500 | 168,200 |
| 2022/11/11 | 3,550 | 3,550 | 3,500 | 3,515 | 184,600 |
| 2022/11/10 | 3,500 | 3,550 | 3,485 | 3,550 | 158,500 |
| 2022/11/09 | 3,490 | 3,515 | 3,485 | 3,505 | 202,400 |
| 2022/11/08 | 3,440 | 3,475 | 3,430 | 3,470 | 217,100 |
| 2022/11/07 | 3,405 | 3,470 | 3,400 | 3,435 | 347,900 |
| 2022/11/04 | 3,370 | 3,385 | 3,340 | 3,360 | 285,900 |
| 2022/11/02 | 3,350 | 3,395 | 3,350 | 3,375 | 247,800 |
| 2022/11/01 | 3,360 | 3,385 | 3,350 | 3,355 | 132,500 |
| 2022/10/31 | 3,355 | 3,380 | 3,330 | 3,345 | 196,500 |
| 2022/10/28 | 3,350 | 3,385 | 3,340 | 3,350 | 473,800 |
| 2022/10/27 | 3,395 | 3,405 | 3,360 | 3,365 | 138,600 |
| 2022/10/26 | 3,400 | 3,415 | 3,385 | 3,400 | 141,200 |
| 2022/10/25 | 3,355 | 3,395 | 3,350 | 3,380 | 149,100 |
| 2022/10/24 | 3,380 | 3,385 | 3,325 | 3,330 | 219,000 |
| 2022/10/21 | 3,390 | 3,405 | 3,375 | 3,375 | 127,300 |
| 2022/10/20 | 3,400 | 3,410 | 3,370 | 3,390 | 269,900 |
| 2022/10/19 | 3,425 | 3,435 | 3,405 | 3,415 | 157,800 |
| 2022/10/18 | 3,440 | 3,450 | 3,405 | 3,410 | 214,900 |
| 2022/10/17 | 3,465 | 3,475 | 3,420 | 3,425 | 175,700 |
| 2022/10/14 | 3,495 | 3,495 | 3,460 | 3,465 | 176,700 |
| 2022/10/13 | 3,465 | 3,470 | 3,445 | 3,455 | 173,400 |
| 2022/10/12 | 3,490 | 3,505 | 3,465 | 3,480 | 191,400 |
| 2022/10/11 | 3,490 | 3,505 | 3,470 | 3,470 | 189,300 |
| 2022/10/07 | 3,510 | 3,525 | 3,500 | 3,515 | 175,200 |
| 2022/10/06 | 3,585 | 3,585 | 3,540 | 3,550 | 173,700 |
| 2022/10/05 | 3,580 | 3,590 | 3,545 | 3,580 | 202,500 |
| 2022/10/04 | 3,510 | 3,575 | 3,510 | 3,575 | 237,600 |
| 2022/10/03 | 3,560 | 3,560 | 3,455 | 3,465 | 230,900 |
| 2022/09/30 | 3,560 | 3,585 | 3,545 | 3,565 | 177,700 |
| 2022/09/29 | 3,515 | 3,580 | 3,500 | 3,580 | 222,400 |
| 2022/09/28 | 3,485 | 3,530 | 3,465 | 3,525 | 261,700 |
| 2022/09/27 | 3,440 | 3,495 | 3,440 | 3,470 | 141,200 |
| 2022/09/26 | 3,425 | 3,485 | 3,420 | 3,450 | 251,600 |
| 2022/09/22 | 3,450 | 3,460 | 3,430 | 3,435 | 200,500 |
| 2022/09/21 | 3,475 | 3,490 | 3,450 | 3,455 | 264,300 |
| 2022/09/20 | 3,470 | 3,475 | 3,440 | 3,465 | 394,300 |
| 2022/09/16 | 3,450 | 3,480 | 3,450 | 3,465 | 432,900 |
| 2022/09/15 | 3,455 | 3,485 | 3,455 | 3,475 | 145,100 |
| 2022/09/14 | 3,490 | 3,495 | 3,460 | 3,470 | 232,900 |
| 2022/09/13 | 3,485 | 3,500 | 3,480 | 3,495 | 178,700 |
| 2022/09/12 | 3,495 | 3,510 | 3,485 | 3,500 | 172,000 |
| 2022/09/09 | 3,440 | 3,505 | 3,440 | 3,495 | 282,600 |
| 2022/09/08 | 3,500 | 3,540 | 3,500 | 3,510 | 204,700 |
| 2022/09/07 | 3,530 | 3,545 | 3,485 | 3,485 | 254,400 |
| 2022/09/06 | 3,590 | 3,595 | 3,545 | 3,545 | 127,600 |
| 2022/09/05 | 3,580 | 3,580 | 3,550 | 3,565 | 138,800 |
| 2022/09/02 | 3,580 | 3,605 | 3,565 | 3,585 | 184,100 |
| 2022/09/01 | 3,600 | 3,620 | 3,585 | 3,590 | 158,800 |
| 2022/08/31 | 3,655 | 3,675 | 3,605 | 3,625 | 180,500 |
| 2022/08/30 | 3,645 | 3,665 | 3,640 | 3,645 | 94,700 |
| 2022/08/29 | 3,600 | 3,655 | 3,595 | 3,645 | 163,300 |
| 2022/08/26 | 3,665 | 3,665 | 3,640 | 3,640 | 120,200 |
| 2022/08/25 | 3,660 | 3,675 | 3,650 | 3,660 | 106,800 |
| 2022/08/24 | 3,685 | 3,685 | 3,655 | 3,670 | 125,800 |
| 2022/08/23 | 3,700 | 3,715 | 3,685 | 3,690 | 175,900 |
| 2022/08/22 | 3,680 | 3,725 | 3,665 | 3,720 | 119,800 |
| 2022/08/19 | 3,720 | 3,725 | 3,680 | 3,695 | 125,500 |
| 2022/08/18 | 3,725 | 3,745 | 3,695 | 3,695 | 101,600 |
| 2022/08/17 | 3,745 | 3,745 | 3,705 | 3,720 | 143,100 |
| 2022/08/16 | 3,755 | 3,755 | 3,700 | 3,715 | 206,500 |
| 2022/08/15 | 3,690 | 3,740 | 3,670 | 3,735 | 338,200 |
| 2022/08/12 | 3,655 | 3,675 | 3,630 | 3,655 | 371,500 |
| 2022/08/10 | 3,580 | 3,620 | 3,560 | 3,620 | 247,200 |
| 2022/08/09 | 3,665 | 3,700 | 3,585 | 3,585 | 421,900 |
| 2022/08/08 | 3,675 | 3,710 | 3,615 | 3,675 | 636,600 |
| 2022/08/05 | 3,620 | 3,710 | 3,585 | 3,700 | 628,900 |
| 2022/08/04 | 3,895 | 3,900 | 3,755 | 3,760 | 245,500 |
| 2022/08/03 | 3,895 | 3,910 | 3,855 | 3,875 | 158,200 |
| 2022/08/02 | 3,870 | 3,875 | 3,820 | 3,860 | 240,200 |
| 2022/08/01 | 3,795 | 3,870 | 3,785 | 3,855 | 313,500 |
| 2022/07/29 | 3,910 | 3,915 | 3,855 | 3,885 | 208,900 |
| 2022/07/28 | 3,920 | 3,945 | 3,890 | 3,920 | 158,300 |
| 2022/07/27 | 3,955 | 3,960 | 3,885 | 3,920 | 198,600 |
| 2022/07/26 | 3,975 | 3,980 | 3,920 | 3,940 | 120,800 |
| 2022/07/25 | 3,960 | 4,005 | 3,960 | 3,980 | 128,300 |
| 2022/07/22 | 3,970 | 3,985 | 3,945 | 3,955 | 150,600 |
| 2022/07/21 | 3,890 | 3,960 | 3,890 | 3,955 | 186,500 |
| 2022/07/20 | 3,985 | 3,985 | 3,900 | 3,935 | 240,800 |
| 2022/07/19 | 3,975 | 3,985 | 3,910 | 3,950 | 165,600 |
| 2022/07/15 | 4,060 | 4,060 | 3,985 | 4,020 | 145,400 |
| 2022/07/14 | 4,070 | 4,080 | 4,015 | 4,040 | 167,200 |
| 2022/07/13 | 4,090 | 4,095 | 4,060 | 4,070 | 137,000 |
| 2022/07/12 | 4,060 | 4,085 | 4,035 | 4,060 | 211,800 |
| 2022/07/11 | 4,025 | 4,095 | 4,000 | 4,090 | 349,700 |
| 2022/07/08 | 4,050 | 4,055 | 3,975 | 4,015 | 305,600 |
| 2022/07/07 | 3,960 | 4,030 | 3,955 | 4,015 | 289,000 |
| 2022/07/06 | 3,910 | 3,960 | 3,910 | 3,945 | 229,400 |
| 2022/07/05 | 3,935 | 3,975 | 3,920 | 3,925 | 220,700 |
| 2022/07/04 | 3,955 | 3,990 | 3,925 | 3,970 | 232,600 |
| 2022/07/01 | 3,960 | 3,980 | 3,900 | 3,915 | 250,400 |
| 2022/06/30 | 3,965 | 3,980 | 3,920 | 3,925 | 257,100 |
| 2022/06/29 | 3,890 | 3,955 | 3,880 | 3,925 | 750,800 |
| 2022/06/28 | 3,800 | 3,965 | 3,785 | 3,965 | 1,002,200 |
| 2022/06/27 | 3,775 | 3,800 | 3,755 | 3,780 | 553,600 |
| 2022/06/24 | 3,690 | 3,775 | 3,690 | 3,770 | 859,100 |
| 2022/06/23 | 3,680 | 3,700 | 3,670 | 3,690 | 527,000 |
| 2022/06/22 | 3,630 | 3,695 | 3,630 | 3,680 | 236,800 |
| 2022/06/21 | 3,630 | 3,645 | 3,595 | 3,625 | 207,500 |
| 2022/06/20 | 3,655 | 3,670 | 3,615 | 3,625 | 153,100 |
| 2022/06/17 | 3,570 | 3,680 | 3,560 | 3,670 | 432,200 |
| 2022/06/16 | 3,590 | 3,635 | 3,580 | 3,605 | 165,600 |
| 2022/06/15 | 3,600 | 3,630 | 3,565 | 3,565 | 264,900 |
| 2022/06/14 | 3,650 | 3,670 | 3,595 | 3,605 | 278,100 |
| 2022/06/13 | 3,650 | 3,705 | 3,650 | 3,690 | 150,800 |
| 2022/06/10 | 3,695 | 3,710 | 3,660 | 3,660 | 233,700 |
| 2022/06/09 | 3,735 | 3,750 | 3,710 | 3,710 | 233,400 |
| 2022/06/08 | 3,760 | 3,790 | 3,725 | 3,730 | 255,000 |
| 2022/06/07 | 3,740 | 3,775 | 3,740 | 3,750 | 171,200 |
| 2022/06/06 | 3,705 | 3,750 | 3,705 | 3,735 | 121,000 |
| 2022/06/03 | 3,720 | 3,735 | 3,690 | 3,710 | 154,500 |
| 2022/06/02 | 3,745 | 3,750 | 3,710 | 3,715 | 144,900 |
| 2022/06/01 | 3,675 | 3,790 | 3,675 | 3,780 | 202,900 |
| 2022/05/31 | 3,795 | 3,800 | 3,705 | 3,715 | 363,600 |
| 2022/05/30 | 3,755 | 3,815 | 3,745 | 3,810 | 416,600 |
| 2022/05/27 | 3,755 | 3,775 | 3,715 | 3,730 | 213,300 |
| 2022/05/26 | 3,745 | 3,805 | 3,740 | 3,755 | 139,100 |
| 2022/05/25 | 3,795 | 3,795 | 3,750 | 3,780 | 182,800 |
| 2022/05/24 | 3,795 | 3,795 | 3,725 | 3,770 | 258,200 |
| 2022/05/23 | 3,740 | 3,825 | 3,740 | 3,820 | 189,500 |
| 2022/05/20 | 3,735 | 3,760 | 3,720 | 3,725 | 259,100 |
| 2022/05/19 | 3,675 | 3,775 | 3,675 | 3,750 | 309,300 |
| 2022/05/18 | 3,720 | 3,720 | 3,665 | 3,680 | 206,900 |
| 2022/05/17 | 3,765 | 3,795 | 3,735 | 3,740 | 226,100 |
| 2022/05/16 | 3,790 | 3,790 | 3,740 | 3,770 | 286,700 |
| 2022/05/13 | 3,680 | 3,765 | 3,645 | 3,750 | 257,600 |
| 2022/05/12 | 3,725 | 3,740 | 3,665 | 3,680 | 289,200 |
| 2022/05/11 | 3,610 | 3,770 | 3,605 | 3,750 | 377,700 |
| 2022/05/10 | 3,500 | 3,650 | 3,495 | 3,630 | 695,600 |
| 2022/05/09 | 3,730 | 3,735 | 3,685 | 3,685 | 240,000 |
| 2022/05/06 | 3,685 | 3,740 | 3,685 | 3,720 | 273,500 |
| 2022/05/02 | 3,685 | 3,720 | 3,665 | 3,705 | 171,700 |
| 2022/04/28 | 3,635 | 3,725 | 3,635 | 3,720 | 219,900 |
| 2022/04/27 | 3,745 | 3,760 | 3,625 | 3,635 | 534,700 |
| 2022/04/26 | 3,705 | 3,775 | 3,705 | 3,760 | 240,400 |
| 2022/04/25 | 3,640 | 3,710 | 3,620 | 3,695 | 208,000 |
| 2022/04/22 | 3,660 | 3,700 | 3,660 | 3,680 | 211,900 |
| 2022/04/21 | 3,675 | 3,700 | 3,630 | 3,645 | 184,000 |
| 2022/04/20 | 3,635 | 3,690 | 3,620 | 3,675 | 173,700 |
| 2022/04/19 | 3,610 | 3,655 | 3,600 | 3,635 | 132,800 |
| 2022/04/18 | 3,635 | 3,640 | 3,575 | 3,605 | 179,700 |
| 2022/04/15 | 3,675 | 3,690 | 3,645 | 3,650 | 108,600 |
| 2022/04/14 | 3,690 | 3,705 | 3,675 | 3,680 | 106,200 |
| 2022/04/13 | 3,680 | 3,705 | 3,675 | 3,700 | 148,900 |
| 2022/04/12 | 3,675 | 3,705 | 3,670 | 3,670 | 106,900 |
| 2022/04/11 | 3,680 | 3,685 | 3,660 | 3,675 | 136,200 |
| 2022/04/08 | 3,670 | 3,680 | 3,635 | 3,670 | 197,100 |
| 2022/04/07 | 3,645 | 3,660 | 3,620 | 3,650 | 136,900 |
| 2022/04/06 | 3,710 | 3,725 | 3,665 | 3,665 | 199,300 |
| 2022/04/05 | 3,770 | 3,775 | 3,740 | 3,745 | 131,400 |
| 2022/04/04 | 3,720 | 3,770 | 3,720 | 3,765 | 97,000 |
| 2022/04/01 | 3,700 | 3,760 | 3,690 | 3,740 | 160,800 |
| 2022/03/31 | 3,745 | 3,765 | 3,715 | 3,720 | 221,800 |
| 2022/03/30 | 3,805 | 3,815 | 3,715 | 3,745 | 266,200 |
| 2022/03/29 | 3,800 | 3,800 | 3,760 | 3,785 | 183,500 |
| 2022/03/28 | 3,785 | 3,865 | 3,785 | 3,820 | 166,700 |
| 2022/03/25 | 3,780 | 3,820 | 3,770 | 3,795 | 160,300 |
| 2022/03/24 | 3,770 | 3,805 | 3,750 | 3,780 | 159,000 |
| 2022/03/23 | 3,745 | 3,830 | 3,745 | 3,810 | 174,800 |
| 2022/03/22 | 3,870 | 3,875 | 3,725 | 3,725 | 289,900 |
| 2022/03/18 | 3,860 | 3,880 | 3,795 | 3,800 | 337,600 |
| 2022/03/17 | 3,885 | 3,885 | 3,810 | 3,845 | 261,600 |
| 2022/03/16 | 3,910 | 3,915 | 3,870 | 3,870 | 240,300 |
| 2022/03/15 | 3,870 | 3,925 | 3,865 | 3,905 | 186,800 |
| 2022/03/14 | 3,855 | 3,870 | 3,820 | 3,835 | 152,900 |
| 2022/03/11 | 3,815 | 3,875 | 3,785 | 3,850 | 227,500 |
| 2022/03/10 | 3,765 | 3,865 | 3,760 | 3,840 | 303,300 |
| 2022/03/09 | 3,755 | 3,825 | 3,750 | 3,765 | 291,100 |
| 2022/03/08 | 3,885 | 3,905 | 3,810 | 3,810 | 350,900 |
| 2022/03/07 | 3,815 | 3,870 | 3,800 | 3,845 | 277,100 |
| 2022/03/04 | 3,820 | 3,850 | 3,790 | 3,820 | 710,900 |
| 2022/03/03 | 3,865 | 3,880 | 3,820 | 3,835 | 816,700 |
| 2022/03/02 | 3,845 | 3,875 | 3,840 | 3,840 | 241,700 |
| 2022/03/01 | 3,930 | 3,960 | 3,910 | 3,915 | 237,300 |
| 2022/02/28 | 3,795 | 3,930 | 3,790 | 3,930 | 456,800 |
| 2022/02/25 | 3,820 | 3,870 | 3,815 | 3,865 | 153,100 |
| 2022/02/24 | 3,895 | 3,900 | 3,820 | 3,890 | 185,500 |
| 2022/02/22 | 3,855 | 3,895 | 3,825 | 3,880 | 154,500 |
| 2022/02/21 | 3,925 | 3,930 | 3,860 | 3,875 | 183,500 |
| 2022/02/18 | 3,880 | 3,970 | 3,875 | 3,960 | 227,100 |
| 2022/02/17 | 3,900 | 3,930 | 3,870 | 3,905 | 163,300 |
| 2022/02/16 | 3,915 | 3,950 | 3,885 | 3,910 | 271,300 |
| 2022/02/15 | 3,900 | 3,930 | 3,845 | 3,910 | 402,600 |
| 2022/02/14 | 3,750 | 3,800 | 3,735 | 3,790 | 203,900 |
| 2022/02/10 | 3,785 | 3,790 | 3,745 | 3,785 | 203,800 |
| 2022/02/09 | 3,810 | 3,825 | 3,775 | 3,785 | 157,300 |
| 2022/02/08 | 3,800 | 3,825 | 3,785 | 3,810 | 112,600 |
| 2022/02/07 | 3,735 | 3,790 | 3,735 | 3,780 | 117,600 |
| 2022/02/04 | 3,785 | 3,820 | 3,750 | 3,755 | 224,600 |
| 2022/02/03 | 3,715 | 3,770 | 3,710 | 3,770 | 187,500 |
| 2022/02/02 | 3,700 | 3,730 | 3,675 | 3,715 | 175,900 |
| 2022/02/01 | 3,650 | 3,705 | 3,645 | 3,685 | 122,100 |
| 2022/01/31 | 3,720 | 3,730 | 3,675 | 3,715 | 92,400 |
| 2022/01/28 | 3,715 | 3,760 | 3,715 | 3,730 | 183,800 |
| 2022/01/27 | 3,700 | 3,710 | 3,645 | 3,690 | 183,200 |
| 2022/01/26 | 3,775 | 3,785 | 3,730 | 3,730 | 115,900 |
| 2022/01/25 | 3,755 | 3,780 | 3,715 | 3,780 | 141,100 |
| 2022/01/24 | 3,735 | 3,785 | 3,705 | 3,765 | 155,800 |
| 2022/01/21 | 3,660 | 3,730 | 3,655 | 3,725 | 131,800 |
| 2022/01/20 | 3,625 | 3,735 | 3,625 | 3,695 | 167,100 |
| 2022/01/19 | 3,655 | 3,685 | 3,600 | 3,620 | 261,500 |
| 2022/01/18 | 3,775 | 3,775 | 3,675 | 3,675 | 94,500 |
| 2022/01/17 | 3,690 | 3,730 | 3,685 | 3,720 | 147,100 |
| 2022/01/14 | 3,710 | 3,720 | 3,685 | 3,700 | 201,300 |
| 2022/01/13 | 3,795 | 3,795 | 3,730 | 3,730 | 69,800 |
| 2022/01/12 | 3,750 | 3,790 | 3,725 | 3,780 | 117,600 |
| 2022/01/11 | 3,740 | 3,755 | 3,700 | 3,725 | 94,900 |
| 2022/01/07 | 3,720 | 3,765 | 3,715 | 3,735 | 84,700 |
| 2022/01/06 | 3,775 | 3,795 | 3,740 | 3,745 | 103,600 |
| 2022/01/05 | 3,760 | 3,800 | 3,745 | 3,785 | 119,700 |
| 2022/01/04 | 3,675 | 3,750 | 3,670 | 3,735 | 125,300 |