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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,140 | 4,192 | 4,125 | 4,175 | 99,800 |
| 2023/12/28 | 4,149 | 4,163 | 4,123 | 4,134 | 115,900 |
| 2023/12/27 | 4,175 | 4,213 | 4,167 | 4,203 | 154,600 |
| 2023/12/26 | 4,191 | 4,203 | 4,161 | 4,182 | 148,000 |
| 2023/12/25 | 4,123 | 4,150 | 4,109 | 4,150 | 95,000 |
| 2023/12/22 | 4,094 | 4,124 | 4,085 | 4,113 | 107,100 |
| 2023/12/21 | 4,068 | 4,092 | 4,059 | 4,088 | 162,800 |
| 2023/12/20 | 4,077 | 4,093 | 4,055 | 4,086 | 202,700 |
| 2023/12/19 | 4,090 | 4,096 | 4,049 | 4,085 | 181,400 |
| 2023/12/18 | 4,054 | 4,105 | 4,041 | 4,099 | 235,400 |
| 2023/12/15 | 4,159 | 4,182 | 4,075 | 4,094 | 207,300 |
| 2023/12/14 | 4,230 | 4,230 | 4,160 | 4,188 | 118,000 |
| 2023/12/13 | 4,240 | 4,243 | 4,191 | 4,209 | 119,400 |
| 2023/12/12 | 4,232 | 4,268 | 4,209 | 4,252 | 182,000 |
| 2023/12/11 | 4,203 | 4,227 | 4,179 | 4,224 | 215,400 |
| 2023/12/08 | 4,184 | 4,196 | 4,140 | 4,165 | 145,200 |
| 2023/12/07 | 4,170 | 4,196 | 4,141 | 4,156 | 96,300 |
| 2023/12/06 | 4,130 | 4,196 | 4,120 | 4,181 | 153,200 |
| 2023/12/05 | 4,136 | 4,155 | 4,104 | 4,134 | 161,600 |
| 2023/12/04 | 4,200 | 4,214 | 4,140 | 4,140 | 295,600 |
| 2023/12/01 | 4,090 | 4,214 | 4,068 | 4,205 | 459,800 |
| 2023/11/30 | 4,050 | 4,082 | 4,011 | 4,079 | 238,500 |
| 2023/11/29 | 4,063 | 4,079 | 4,046 | 4,073 | 186,600 |
| 2023/11/28 | 4,077 | 4,083 | 4,044 | 4,078 | 272,400 |
| 2023/11/27 | 4,133 | 4,133 | 4,075 | 4,085 | 205,700 |
| 2023/11/24 | 4,157 | 4,164 | 4,100 | 4,107 | 119,400 |
| 2023/11/22 | 4,088 | 4,119 | 4,086 | 4,118 | 124,600 |
| 2023/11/21 | 4,077 | 4,102 | 4,068 | 4,088 | 163,300 |
| 2023/11/20 | 4,111 | 4,123 | 4,071 | 4,080 | 191,300 |
| 2023/11/17 | 4,080 | 4,155 | 4,073 | 4,136 | 170,000 |
| 2023/11/16 | 4,120 | 4,131 | 4,066 | 4,070 | 285,500 |
| 2023/11/15 | 4,130 | 4,166 | 4,123 | 4,150 | 179,900 |
| 2023/11/14 | 4,144 | 4,163 | 4,115 | 4,128 | 237,200 |
| 2023/11/13 | 4,241 | 4,248 | 4,132 | 4,149 | 263,800 |
| 2023/11/10 | 4,161 | 4,238 | 4,151 | 4,237 | 218,200 |
| 2023/11/09 | 4,223 | 4,223 | 4,108 | 4,154 | 449,300 |
| 2023/11/08 | 4,242 | 4,256 | 4,192 | 4,220 | 370,200 |
| 2023/11/07 | 4,315 | 4,335 | 4,160 | 4,207 | 695,600 |
| 2023/11/06 | 4,269 | 4,349 | 4,168 | 4,294 | 1,110,600 |
| 2023/11/02 | 4,483 | 4,550 | 4,455 | 4,549 | 414,800 |
| 2023/11/01 | 4,395 | 4,456 | 4,382 | 4,453 | 244,000 |
| 2023/10/31 | 4,273 | 4,386 | 4,261 | 4,386 | 212,800 |
| 2023/10/30 | 4,235 | 4,261 | 4,216 | 4,250 | 223,800 |
| 2023/10/27 | 4,220 | 4,254 | 4,206 | 4,244 | 168,400 |
| 2023/10/26 | 4,200 | 4,228 | 4,187 | 4,207 | 184,900 |
| 2023/10/25 | 4,162 | 4,199 | 4,161 | 4,175 | 111,100 |
| 2023/10/24 | 4,169 | 4,170 | 4,106 | 4,160 | 163,700 |
| 2023/10/23 | 4,166 | 4,199 | 4,157 | 4,172 | 264,000 |
| 2023/10/20 | 4,153 | 4,185 | 4,144 | 4,168 | 142,900 |
| 2023/10/19 | 4,103 | 4,159 | 4,102 | 4,156 | 131,700 |
| 2023/10/18 | 4,104 | 4,120 | 4,069 | 4,115 | 147,800 |
| 2023/10/17 | 4,121 | 4,135 | 4,095 | 4,113 | 179,300 |
| 2023/10/16 | 4,125 | 4,154 | 4,100 | 4,117 | 203,000 |
| 2023/10/13 | 4,120 | 4,136 | 4,106 | 4,125 | 196,900 |
| 2023/10/12 | 4,215 | 4,217 | 4,139 | 4,151 | 176,400 |
| 2023/10/11 | 4,265 | 4,265 | 4,209 | 4,210 | 188,600 |
| 2023/10/10 | 4,255 | 4,286 | 4,250 | 4,266 | 221,000 |
| 2023/10/06 | 4,176 | 4,257 | 4,175 | 4,228 | 252,000 |
| 2023/10/05 | 4,074 | 4,178 | 4,074 | 4,168 | 265,600 |
| 2023/10/04 | 4,056 | 4,092 | 4,040 | 4,074 | 260,300 |
| 2023/10/03 | 4,064 | 4,094 | 4,038 | 4,079 | 215,700 |
| 2023/10/02 | 4,100 | 4,121 | 4,046 | 4,046 | 184,600 |
| 2023/09/29 | 4,116 | 4,120 | 4,083 | 4,105 | 219,500 |
| 2023/09/28 | 4,102 | 4,133 | 4,086 | 4,100 | 196,600 |
| 2023/09/27 | 4,100 | 4,155 | 4,097 | 4,155 | 194,000 |
| 2023/09/26 | 4,119 | 4,136 | 4,080 | 4,119 | 149,100 |
| 2023/09/25 | 4,082 | 4,140 | 4,068 | 4,111 | 231,300 |
| 2023/09/22 | 4,059 | 4,087 | 4,041 | 4,052 | 144,500 |
| 2023/09/21 | 4,085 | 4,105 | 4,053 | 4,072 | 160,200 |
| 2023/09/20 | 4,100 | 4,118 | 4,072 | 4,085 | 235,400 |
| 2023/09/19 | 4,055 | 4,091 | 4,048 | 4,089 | 193,600 |
| 2023/09/15 | 4,021 | 4,055 | 4,001 | 4,041 | 216,300 |
| 2023/09/14 | 4,020 | 4,026 | 4,002 | 4,023 | 110,600 |
| 2023/09/13 | 4,047 | 4,047 | 3,994 | 4,005 | 126,200 |
| 2023/09/12 | 3,948 | 4,057 | 3,946 | 4,045 | 313,700 |
| 2023/09/11 | 3,929 | 3,945 | 3,902 | 3,942 | 144,100 |
| 2023/09/08 | 3,950 | 3,959 | 3,893 | 3,927 | 192,200 |
| 2023/09/07 | 3,900 | 3,974 | 3,897 | 3,938 | 322,200 |
| 2023/09/06 | 3,892 | 3,899 | 3,876 | 3,890 | 145,300 |
| 2023/09/05 | 3,880 | 3,896 | 3,837 | 3,870 | 161,300 |
| 2023/09/04 | 3,884 | 3,901 | 3,874 | 3,888 | 174,600 |
| 2023/09/01 | 3,857 | 3,906 | 3,852 | 3,888 | 242,900 |
| 2023/08/31 | 3,847 | 3,869 | 3,841 | 3,842 | 198,700 |
| 2023/08/30 | 3,813 | 3,851 | 3,793 | 3,832 | 168,400 |
| 2023/08/29 | 3,820 | 3,850 | 3,806 | 3,808 | 216,000 |
| 2023/08/28 | 3,798 | 3,811 | 3,775 | 3,805 | 148,800 |
| 2023/08/25 | 3,775 | 3,803 | 3,767 | 3,783 | 113,000 |
| 2023/08/24 | 3,778 | 3,805 | 3,776 | 3,791 | 118,800 |
| 2023/08/23 | 3,745 | 3,794 | 3,737 | 3,782 | 121,700 |
| 2023/08/22 | 3,725 | 3,765 | 3,707 | 3,765 | 122,800 |
| 2023/08/21 | 3,715 | 3,764 | 3,707 | 3,744 | 121,000 |
| 2023/08/18 | 3,700 | 3,710 | 3,673 | 3,696 | 156,700 |
| 2023/08/17 | 3,783 | 3,783 | 3,704 | 3,711 | 202,500 |
| 2023/08/16 | 3,742 | 3,767 | 3,725 | 3,767 | 162,000 |
| 2023/08/15 | 3,816 | 3,836 | 3,772 | 3,773 | 173,400 |
| 2023/08/14 | 3,810 | 3,853 | 3,798 | 3,832 | 202,900 |
| 2023/08/10 | 3,820 | 3,828 | 3,778 | 3,797 | 243,300 |
| 2023/08/09 | 3,799 | 3,819 | 3,754 | 3,805 | 263,400 |
| 2023/08/08 | 3,697 | 3,799 | 3,697 | 3,785 | 324,700 |
| 2023/08/07 | 3,681 | 3,687 | 3,632 | 3,678 | 296,000 |
| 2023/08/04 | 3,561 | 3,698 | 3,544 | 3,693 | 599,700 |
| 2023/08/03 | 3,804 | 3,819 | 3,774 | 3,788 | 264,400 |
| 2023/08/02 | 3,795 | 3,814 | 3,777 | 3,812 | 169,000 |
| 2023/08/01 | 3,767 | 3,809 | 3,759 | 3,806 | 221,000 |
| 2023/07/31 | 3,786 | 3,789 | 3,749 | 3,760 | 166,700 |
| 2023/07/28 | 3,754 | 3,772 | 3,719 | 3,739 | 247,700 |
| 2023/07/27 | 3,760 | 3,771 | 3,726 | 3,771 | 231,100 |
| 2023/07/26 | 3,790 | 3,799 | 3,767 | 3,793 | 123,000 |
| 2023/07/25 | 3,799 | 3,799 | 3,761 | 3,772 | 103,700 |
| 2023/07/24 | 3,799 | 3,800 | 3,775 | 3,782 | 201,800 |
| 2023/07/21 | 3,755 | 3,767 | 3,735 | 3,764 | 131,600 |
| 2023/07/20 | 3,740 | 3,755 | 3,725 | 3,726 | 123,400 |
| 2023/07/19 | 3,739 | 3,748 | 3,713 | 3,731 | 148,100 |
| 2023/07/18 | 3,685 | 3,725 | 3,679 | 3,725 | 140,800 |
| 2023/07/14 | 3,685 | 3,703 | 3,650 | 3,674 | 107,400 |
| 2023/07/13 | 3,681 | 3,690 | 3,658 | 3,681 | 119,100 |
| 2023/07/12 | 3,681 | 3,687 | 3,648 | 3,663 | 102,800 |
| 2023/07/11 | 3,701 | 3,714 | 3,661 | 3,664 | 156,400 |
| 2023/07/10 | 3,688 | 3,726 | 3,666 | 3,706 | 204,700 |
| 2023/07/07 | 3,686 | 3,695 | 3,660 | 3,662 | 149,700 |
| 2023/07/06 | 3,718 | 3,730 | 3,675 | 3,696 | 205,300 |
| 2023/07/05 | 3,724 | 3,731 | 3,708 | 3,716 | 159,700 |
| 2023/07/04 | 3,743 | 3,776 | 3,726 | 3,734 | 227,500 |
| 2023/07/03 | 3,764 | 3,798 | 3,764 | 3,785 | 292,600 |
| 2023/06/30 | 3,750 | 3,780 | 3,729 | 3,768 | 398,900 |
| 2023/06/29 | 3,803 | 3,805 | 3,720 | 3,720 | 630,100 |
| 2023/06/28 | 3,816 | 3,874 | 3,814 | 3,874 | 1,015,400 |
| 2023/06/27 | 3,855 | 3,873 | 3,813 | 3,813 | 610,500 |
| 2023/06/26 | 3,877 | 3,892 | 3,863 | 3,863 | 518,000 |
| 2023/06/23 | 3,893 | 3,898 | 3,855 | 3,878 | 376,200 |
| 2023/06/22 | 3,888 | 3,909 | 3,872 | 3,876 | 300,100 |
| 2023/06/21 | 3,850 | 3,898 | 3,849 | 3,888 | 304,700 |
| 2023/06/20 | 3,817 | 3,841 | 3,801 | 3,841 | 300,500 |
| 2023/06/19 | 3,885 | 3,885 | 3,805 | 3,817 | 434,400 |
| 2023/06/16 | 3,837 | 3,876 | 3,830 | 3,863 | 441,300 |
| 2023/06/15 | 3,857 | 3,864 | 3,838 | 3,838 | 144,500 |
| 2023/06/14 | 3,868 | 3,874 | 3,844 | 3,847 | 153,700 |
| 2023/06/13 | 3,854 | 3,874 | 3,851 | 3,860 | 245,700 |
| 2023/06/12 | 3,858 | 3,880 | 3,836 | 3,862 | 206,400 |
| 2023/06/09 | 3,805 | 3,845 | 3,797 | 3,838 | 301,700 |
| 2023/06/08 | 3,798 | 3,811 | 3,774 | 3,781 | 222,100 |
| 2023/06/07 | 3,820 | 3,828 | 3,776 | 3,790 | 234,800 |
| 2023/06/06 | 3,779 | 3,808 | 3,762 | 3,808 | 169,400 |
| 2023/06/05 | 3,772 | 3,787 | 3,731 | 3,754 | 394,300 |
| 2023/06/02 | 3,675 | 3,735 | 3,675 | 3,735 | 162,900 |
| 2023/06/01 | 3,675 | 3,710 | 3,665 | 3,675 | 173,400 |
| 2023/05/31 | 3,700 | 3,725 | 3,675 | 3,680 | 205,100 |
| 2023/05/30 | 3,760 | 3,760 | 3,710 | 3,725 | 270,900 |
| 2023/05/29 | 3,780 | 3,790 | 3,760 | 3,760 | 225,000 |
| 2023/05/26 | 3,755 | 3,840 | 3,740 | 3,810 | 343,700 |
| 2023/05/25 | 3,765 | 3,770 | 3,725 | 3,725 | 144,000 |
| 2023/05/24 | 3,730 | 3,780 | 3,725 | 3,760 | 189,500 |
| 2023/05/23 | 3,765 | 3,765 | 3,715 | 3,740 | 242,700 |
| 2023/05/22 | 3,750 | 3,765 | 3,720 | 3,765 | 250,200 |
| 2023/05/19 | 3,705 | 3,770 | 3,695 | 3,770 | 289,600 |
| 2023/05/18 | 3,740 | 3,740 | 3,700 | 3,705 | 285,900 |
| 2023/05/17 | 3,730 | 3,735 | 3,695 | 3,715 | 281,200 |
| 2023/05/16 | 3,695 | 3,730 | 3,685 | 3,730 | 257,500 |
| 2023/05/15 | 3,640 | 3,705 | 3,640 | 3,690 | 313,600 |
| 2023/05/12 | 3,550 | 3,630 | 3,550 | 3,620 | 260,600 |
| 2023/05/11 | 3,620 | 3,625 | 3,555 | 3,570 | 245,000 |
| 2023/05/10 | 3,630 | 3,680 | 3,580 | 3,600 | 452,700 |
| 2023/05/09 | 3,525 | 3,585 | 3,525 | 3,580 | 293,700 |
| 2023/05/08 | 3,540 | 3,550 | 3,515 | 3,525 | 258,800 |
| 2023/05/02 | 3,550 | 3,550 | 3,495 | 3,525 | 225,700 |
| 2023/05/01 | 3,500 | 3,550 | 3,500 | 3,530 | 298,500 |
| 2023/04/28 | 3,450 | 3,495 | 3,445 | 3,495 | 296,200 |
| 2023/04/27 | 3,420 | 3,435 | 3,395 | 3,420 | 213,700 |
| 2023/04/26 | 3,440 | 3,445 | 3,410 | 3,420 | 289,900 |
| 2023/04/25 | 3,450 | 3,460 | 3,440 | 3,455 | 115,600 |
| 2023/04/24 | 3,450 | 3,455 | 3,430 | 3,450 | 115,200 |
| 2023/04/21 | 3,435 | 3,460 | 3,420 | 3,460 | 228,600 |
| 2023/04/20 | 3,405 | 3,430 | 3,385 | 3,425 | 161,700 |
| 2023/04/19 | 3,385 | 3,410 | 3,370 | 3,405 | 193,900 |
| 2023/04/18 | 3,380 | 3,405 | 3,375 | 3,405 | 161,600 |
| 2023/04/17 | 3,370 | 3,370 | 3,350 | 3,365 | 98,000 |
| 2023/04/14 | 3,365 | 3,375 | 3,355 | 3,370 | 136,200 |
| 2023/04/13 | 3,350 | 3,360 | 3,345 | 3,355 | 108,400 |
| 2023/04/12 | 3,365 | 3,370 | 3,345 | 3,345 | 96,000 |
| 2023/04/11 | 3,380 | 3,395 | 3,335 | 3,350 | 256,200 |
| 2023/04/10 | 3,395 | 3,405 | 3,355 | 3,375 | 133,800 |
| 2023/04/07 | 3,410 | 3,420 | 3,380 | 3,380 | 103,900 |
| 2023/04/06 | 3,395 | 3,415 | 3,385 | 3,410 | 168,000 |
| 2023/04/05 | 3,415 | 3,415 | 3,375 | 3,385 | 183,900 |
| 2023/04/04 | 3,410 | 3,425 | 3,385 | 3,420 | 173,000 |
| 2023/04/03 | 3,360 | 3,400 | 3,350 | 3,400 | 207,800 |
| 2023/03/31 | 3,345 | 3,360 | 3,330 | 3,335 | 128,500 |
| 2023/03/30 | 3,350 | 3,350 | 3,315 | 3,340 | 191,700 |
| 2023/03/29 | 3,335 | 3,360 | 3,315 | 3,360 | 197,100 |
| 2023/03/28 | 3,325 | 3,340 | 3,295 | 3,315 | 140,900 |
| 2023/03/27 | 3,350 | 3,350 | 3,310 | 3,310 | 171,000 |
| 2023/03/24 | 3,275 | 3,320 | 3,275 | 3,320 | 193,900 |
| 2023/03/23 | 3,285 | 3,300 | 3,270 | 3,290 | 199,100 |
| 2023/03/22 | 3,320 | 3,330 | 3,300 | 3,315 | 173,800 |
| 2023/03/20 | 3,350 | 3,350 | 3,300 | 3,300 | 235,800 |
| 2023/03/17 | 3,355 | 3,360 | 3,335 | 3,355 | 167,500 |
| 2023/03/16 | 3,335 | 3,370 | 3,330 | 3,350 | 154,700 |
| 2023/03/15 | 3,375 | 3,385 | 3,350 | 3,365 | 135,600 |
| 2023/03/14 | 3,380 | 3,390 | 3,340 | 3,355 | 273,400 |
| 2023/03/13 | 3,430 | 3,435 | 3,390 | 3,410 | 134,200 |
| 2023/03/10 | 3,445 | 3,455 | 3,430 | 3,435 | 162,900 |
| 2023/03/09 | 3,465 | 3,475 | 3,455 | 3,475 | 119,100 |
| 2023/03/08 | 3,410 | 3,445 | 3,410 | 3,445 | 127,400 |
| 2023/03/07 | 3,435 | 3,455 | 3,415 | 3,420 | 112,300 |
| 2023/03/06 | 3,425 | 3,450 | 3,415 | 3,435 | 120,100 |
| 2023/03/03 | 3,430 | 3,440 | 3,410 | 3,425 | 121,000 |
| 2023/03/02 | 3,410 | 3,425 | 3,400 | 3,410 | 97,600 |
| 2023/03/01 | 3,410 | 3,420 | 3,380 | 3,385 | 162,000 |
| 2023/02/28 | 3,445 | 3,465 | 3,420 | 3,420 | 127,500 |
| 2023/02/27 | 3,450 | 3,460 | 3,420 | 3,450 | 162,900 |
| 2023/02/24 | 3,440 | 3,460 | 3,440 | 3,440 | 170,300 |
| 2023/02/22 | 3,460 | 3,470 | 3,410 | 3,455 | 184,300 |
| 2023/02/21 | 3,500 | 3,500 | 3,470 | 3,480 | 74,600 |
| 2023/02/20 | 3,515 | 3,515 | 3,470 | 3,490 | 113,800 |
| 2023/02/17 | 3,430 | 3,510 | 3,430 | 3,485 | 149,700 |
| 2023/02/16 | 3,445 | 3,450 | 3,420 | 3,440 | 147,900 |
| 2023/02/15 | 3,400 | 3,440 | 3,360 | 3,425 | 400,200 |
| 2023/02/14 | 3,545 | 3,575 | 3,545 | 3,575 | 77,600 |
| 2023/02/13 | 3,540 | 3,545 | 3,505 | 3,545 | 85,600 |
| 2023/02/10 | 3,510 | 3,540 | 3,500 | 3,525 | 64,900 |
| 2023/02/09 | 3,525 | 3,545 | 3,515 | 3,520 | 68,200 |
| 2023/02/08 | 3,530 | 3,540 | 3,510 | 3,540 | 62,100 |
| 2023/02/07 | 3,550 | 3,570 | 3,515 | 3,530 | 72,900 |
| 2023/02/06 | 3,515 | 3,550 | 3,505 | 3,550 | 135,600 |
| 2023/02/03 | 3,530 | 3,535 | 3,495 | 3,505 | 98,400 |
| 2023/02/02 | 3,620 | 3,625 | 3,540 | 3,550 | 118,800 |
| 2023/02/01 | 3,645 | 3,655 | 3,605 | 3,620 | 122,500 |
| 2023/01/31 | 3,580 | 3,635 | 3,570 | 3,630 | 225,800 |
| 2023/01/30 | 3,525 | 3,560 | 3,520 | 3,555 | 93,200 |
| 2023/01/27 | 3,545 | 3,545 | 3,510 | 3,525 | 91,700 |
| 2023/01/26 | 3,565 | 3,565 | 3,515 | 3,540 | 93,800 |
| 2023/01/25 | 3,560 | 3,575 | 3,540 | 3,545 | 74,700 |
| 2023/01/24 | 3,545 | 3,585 | 3,540 | 3,575 | 103,700 |
| 2023/01/23 | 3,565 | 3,585 | 3,540 | 3,545 | 64,800 |
| 2023/01/20 | 3,535 | 3,575 | 3,530 | 3,560 | 73,400 |
| 2023/01/19 | 3,515 | 3,535 | 3,510 | 3,525 | 69,500 |
| 2023/01/18 | 3,495 | 3,600 | 3,495 | 3,540 | 122,700 |
| 2023/01/17 | 3,505 | 3,525 | 3,485 | 3,510 | 88,200 |
| 2023/01/16 | 3,480 | 3,540 | 3,480 | 3,515 | 88,100 |
| 2023/01/13 | 3,495 | 3,540 | 3,490 | 3,505 | 135,400 |
| 2023/01/12 | 3,500 | 3,525 | 3,490 | 3,525 | 86,400 |
| 2023/01/11 | 3,505 | 3,540 | 3,490 | 3,500 | 106,200 |
| 2023/01/10 | 3,530 | 3,550 | 3,490 | 3,495 | 91,500 |
| 2023/01/06 | 3,550 | 3,560 | 3,515 | 3,530 | 89,900 |
| 2023/01/05 | 3,555 | 3,560 | 3,520 | 3,550 | 127,200 |
| 2023/01/04 | 3,590 | 3,590 | 3,515 | 3,570 | 134,800 |