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 |
---|---|---|---|---|---|
1983/12/28 | 630 | 635 | 625 | 630 | 75,000 |
1983/12/27 | 628 | 632 | 628 | 630 | 62,000 |
1983/12/26 | 623 | 626 | 623 | 626 | 22,000 |
1983/12/24 | 620 | 625 | 618 | 621 | 22,000 |
1983/12/23 | 636 | 639 | 630 | 630 | 35,000 |
1983/12/22 | 630 | 640 | 630 | 635 | 95,000 |
1983/12/21 | 621 | 635 | 621 | 625 | 86,000 |
1983/12/20 | 617 | 620 | 616 | 619 | 30,000 |
1983/12/19 | 615 | 616 | 615 | 616 | 23,000 |
1983/12/17 | 622 | 626 | 617 | 618 | 57,000 |
1983/12/16 | 618 | 628 | 618 | 628 | 78,000 |
1983/12/15 | 620 | 620 | 618 | 618 | 26,000 |
1983/12/14 | 617 | 620 | 617 | 618 | 26,000 |
1983/12/13 | 625 | 625 | 616 | 616 | 79,000 |
1983/12/12 | 627 | 627 | 615 | 615 | 66,000 |
1983/12/09 | 618 | 627 | 616 | 627 | 60,000 |
1983/12/08 | 616 | 626 | 615 | 618 | 34,000 |
1983/12/07 | 628 | 628 | 615 | 615 | 77,000 |
1983/12/06 | 635 | 635 | 621 | 628 | 51,000 |
1983/12/05 | 647 | 647 | 634 | 639 | 78,000 |
1983/12/03 | 624 | 650 | 624 | 650 | 184,000 |
1983/12/02 | 613 | 617 | 613 | 614 | 202,000 |
1983/12/01 | 613 | 617 | 612 | 612 | 117,000 |
1983/11/30 | 612 | 617 | 612 | 615 | 223,000 |
1983/11/29 | 613 | 614 | 612 | 612 | 268,000 |
1983/11/28 | 614 | 615 | 612 | 612 | 96,000 |
1983/11/26 | 612 | 615 | 612 | 613 | 54,000 |
1983/11/25 | 616 | 623 | 614 | 616 | 248,000 |
1983/11/24 | 620 | 620 | 611 | 612 | 194,000 |
1983/11/22 | 627 | 627 | 622 | 622 | 57,000 |
1983/11/21 | 621 | 629 | 621 | 622 | 37,000 |
1983/11/19 | 621 | 622 | 620 | 621 | 24,000 |
1983/11/18 | 621 | 630 | 621 | 622 | 87,000 |
1983/11/17 | 630 | 630 | 625 | 625 | 69,000 |
1983/11/16 | 628 | 640 | 628 | 630 | 57,000 |
1983/11/15 | 630 | 631 | 629 | 629 | 30,000 |
1983/11/14 | 639 | 640 | 629 | 630 | 34,000 |
1983/11/11 | 627 | 640 | 627 | 640 | 28,000 |
1983/11/10 | 627 | 630 | 626 | 626 | 66,000 |
1983/11/09 | 631 | 633 | 626 | 626 | 76,000 |
1983/11/08 | 630 | 631 | 630 | 630 | 43,000 |
1983/11/07 | 637 | 637 | 632 | 632 | 98,000 |
1983/11/05 | 640 | 640 | 637 | 637 | 17,000 |
1983/11/04 | 636 | 642 | 636 | 638 | 39,000 |
1983/11/02 | 640 | 642 | 640 | 642 | 69,000 |
1983/11/01 | 647 | 647 | 640 | 640 | 32,000 |
1983/10/31 | 640 | 640 | 633 | 640 | 9,000 |
1983/10/29 | 631 | 633 | 631 | 631 | 21,000 |
1983/10/28 | 642 | 642 | 633 | 633 | 90,000 |
1983/10/27 | 642 | 647 | 642 | 642 | 41,000 |
1983/10/26 | 638 | 647 | 638 | 647 | 38,000 |
1983/10/25 | 658 | 658 | 641 | 641 | 148,000 |
1983/10/24 | 666 | 666 | 650 | 659 | 326,000 |
1983/10/22 | 649 | 668 | 645 | 663 | 562,000 |
1983/10/21 | 627 | 646 | 627 | 642 | 237,000 |
1983/10/20 | 627 | 628 | 624 | 625 | 37,000 |
1983/10/19 | 625 | 630 | 625 | 625 | 37,000 |
1983/10/18 | 635 | 635 | 630 | 630 | 63,000 |
1983/10/17 | 624 | 634 | 624 | 634 | 16,000 |
1983/10/15 | 625 | 625 | 621 | 621 | 34,000 |
1983/10/14 | 625 | 630 | 625 | 625 | 39,000 |
1983/10/13 | 629 | 640 | 621 | 621 | 113,000 |
1983/10/12 | 621 | 639 | 620 | 639 | 27,000 |
1983/10/11 | 630 | 640 | 628 | 628 | 24,000 |
1983/10/07 | 639 | 640 | 635 | 635 | 32,000 |
1983/10/06 | 635 | 645 | 632 | 640 | 48,000 |
1983/10/05 | 630 | 630 | 621 | 630 | 31,000 |
1983/10/04 | 626 | 631 | 620 | 620 | 58,000 |
1983/10/03 | 633 | 633 | 625 | 625 | 47,000 |
1983/10/01 | 635 | 635 | 629 | 630 | 48,000 |
1983/09/30 | 645 | 645 | 636 | 637 | 76,000 |
1983/09/29 | 639 | 647 | 639 | 645 | 201,000 |
1983/09/28 | 619 | 629 | 615 | 629 | 67,000 |
1983/09/27 | 619 | 619 | 615 | 615 | 69,000 |
1983/09/26 | 623 | 627 | 623 | 625 | 18,000 |
1983/09/24 | 621 | 625 | 620 | 620 | 35,000 |
1983/09/22 | 625 | 625 | 620 | 620 | 88,000 |
1983/09/21 | 628 | 629 | 620 | 620 | 102,000 |
1983/09/20 | 630 | 633 | 625 | 629 | 78,000 |
1983/09/19 | 633 | 635 | 627 | 627 | 52,000 |
1983/09/17 | 637 | 637 | 632 | 635 | 21,000 |
1983/09/16 | 639 | 640 | 635 | 638 | 31,000 |
1983/09/14 | 640 | 645 | 639 | 640 | 62,000 |
1983/09/13 | 643 | 649 | 640 | 645 | 41,000 |
1983/09/12 | 641 | 646 | 639 | 639 | 56,000 |
1983/09/09 | 647 | 647 | 633 | 638 | 101,000 |
1983/09/08 | 654 | 662 | 648 | 650 | 498,000 |
1983/09/07 | 629 | 650 | 628 | 648 | 190,000 |
1983/09/06 | 628 | 640 | 626 | 627 | 165,000 |
1983/09/05 | 625 | 630 | 625 | 626 | 131,000 |
1983/09/03 | 635 | 635 | 625 | 630 | 50,000 |
1983/09/02 | 640 | 641 | 635 | 635 | 51,000 |
1983/09/01 | 655 | 655 | 638 | 638 | 223,000 |
1983/08/31 | 630 | 659 | 630 | 648 | 480,000 |
1983/08/30 | 618 | 624 | 615 | 623 | 90,000 |
1983/08/29 | 625 | 627 | 620 | 620 | 44,000 |
1983/08/27 | 610 | 639 | 610 | 630 | 104,000 |
1983/08/26 | 606 | 610 | 606 | 610 | 41,000 |
1983/08/25 | 610 | 610 | 605 | 605 | 117,000 |
1983/08/24 | 610 | 615 | 608 | 610 | 87,000 |
1983/08/23 | 610 | 615 | 610 | 614 | 118,000 |
1983/08/22 | 615 | 615 | 610 | 612 | 64,000 |
1983/08/20 | 610 | 613 | 610 | 610 | 115,000 |
1983/08/19 | 610 | 620 | 610 | 610 | 68,000 |
1983/08/18 | 608 | 615 | 606 | 610 | 47,000 |
1983/08/17 | 608 | 614 | 608 | 608 | 29,000 |
1983/08/16 | 614 | 614 | 609 | 609 | 39,000 |
1983/08/15 | 612 | 615 | 610 | 610 | 26,000 |
1983/08/12 | 609 | 612 | 608 | 610 | 59,000 |
1983/08/11 | 614 | 614 | 610 | 611 | 36,000 |
1983/08/10 | 610 | 614 | 608 | 608 | 28,000 |
1983/08/09 | 612 | 615 | 608 | 612 | 42,000 |
1983/08/08 | 615 | 615 | 614 | 614 | 16,000 |
1983/08/06 | 610 | 612 | 610 | 612 | 23,000 |
1983/08/05 | 612 | 615 | 610 | 614 | 82,000 |
1983/08/04 | 615 | 615 | 610 | 611 | 40,000 |
1983/08/02 | 606 | 610 | 606 | 610 | 10,000 |
1983/08/01 | 611 | 615 | 605 | 605 | 58,000 |
1983/07/30 | 610 | 615 | 608 | 615 | 34,000 |
1983/07/29 | 611 | 612 | 610 | 610 | 66,000 |
1983/07/28 | 610 | 611 | 610 | 611 | 26,000 |
1983/07/27 | 611 | 615 | 610 | 610 | 72,000 |
1983/07/26 | 612 | 612 | 610 | 611 | 53,000 |
1983/07/25 | 610 | 613 | 610 | 610 | 66,000 |
1983/07/23 | 614 | 614 | 610 | 610 | 121,000 |
1983/07/22 | 612 | 616 | 612 | 614 | 193,000 |
1983/07/21 | 610 | 615 | 610 | 611 | 122,000 |
1983/07/20 | 610 | 615 | 608 | 608 | 54,000 |
1983/07/19 | 613 | 615 | 605 | 605 | 390,000 |
1983/07/18 | 613 | 615 | 612 | 614 | 199,000 |
1983/07/15 | 619 | 625 | 613 | 613 | 399,000 |
1983/07/14 | 617 | 630 | 617 | 621 | 51,000 |
1983/07/13 | 616 | 617 | 616 | 616 | 37,000 |
1983/07/12 | 616 | 625 | 615 | 615 | 69,000 |
1983/07/11 | 615 | 619 | 615 | 617 | 52,000 |
1983/07/09 | 615 | 620 | 615 | 620 | 55,000 |
1983/07/08 | 614 | 625 | 612 | 620 | 153,000 |
1983/07/07 | 616 | 620 | 616 | 617 | 63,000 |
1983/07/06 | 625 | 625 | 616 | 620 | 48,000 |
1983/07/05 | 635 | 635 | 627 | 627 | 44,000 |
1983/07/04 | 622 | 635 | 622 | 635 | 170,000 |
1983/07/02 | 619 | 623 | 619 | 623 | 34,000 |
1983/07/01 | 620 | 625 | 617 | 620 | 62,000 |
1983/06/30 | 616 | 625 | 616 | 625 | 48,000 |
1983/06/29 | 616 | 620 | 615 | 616 | 47,000 |
1983/06/28 | 615 | 620 | 615 | 616 | 160,000 |
1983/06/27 | 619 | 620 | 615 | 615 | 82,000 |
1983/06/25 | 620 | 630 | 620 | 620 | 31,000 |
1983/06/24 | 620 | 622 | 618 | 620 | 50,000 |
1983/06/23 | 616 | 618 | 615 | 618 | 144,000 |
1983/06/21 | 620 | 620 | 615 | 615 | 65,000 |
1983/06/20 | 620 | 622 | 615 | 615 | 59,000 |
1983/06/17 | 623 | 625 | 620 | 620 | 53,000 |
1983/06/16 | 626 | 626 | 625 | 625 | 58,000 |
1983/06/15 | 627 | 630 | 626 | 628 | 36,000 |
1983/06/14 | 625 | 630 | 625 | 626 | 42,000 |
1983/06/13 | 625 | 629 | 625 | 625 | 102,000 |
1983/06/11 | 625 | 627 | 625 | 626 | 26,000 |
1983/06/10 | 625 | 626 | 625 | 625 | 140,000 |
1983/06/09 | 624 | 630 | 623 | 625 | 65,000 |
1983/06/08 | 626 | 629 | 625 | 625 | 107,000 |
1983/06/07 | 626 | 631 | 626 | 626 | 164,000 |
1983/06/06 | 625 | 626 | 625 | 626 | 95,000 |
1983/06/04 | 625 | 634 | 625 | 626 | 106,000 |
1983/06/03 | 642 | 643 | 625 | 625 | 146,000 |
1983/06/02 | 655 | 658 | 640 | 642 | 267,000 |
1983/06/01 | 630 | 659 | 625 | 659 | 312,000 |
1983/05/31 | 626 | 630 | 626 | 630 | 518,000 |
1983/05/30 | 630 | 630 | 625 | 625 | 59,000 |
1983/05/28 | 625 | 630 | 624 | 625 | 57,000 |
1983/05/27 | 628 | 630 | 623 | 625 | 87,000 |
1983/05/26 | 627 | 630 | 625 | 628 | 66,000 |
1983/05/25 | 635 | 639 | 628 | 632 | 67,000 |
1983/05/24 | 633 | 635 | 628 | 628 | 42,000 |
1983/05/23 | 622 | 630 | 622 | 626 | 69,000 |
1983/05/20 | 625 | 625 | 616 | 621 | 135,000 |
1983/05/19 | 625 | 629 | 621 | 623 | 119,000 |
1983/05/18 | 635 | 635 | 625 | 625 | 84,000 |
1983/05/17 | 636 | 638 | 631 | 635 | 103,000 |
1983/05/16 | 640 | 645 | 626 | 626 | 145,000 |
1983/05/14 | 653 | 665 | 645 | 658 | 55,000 |
1983/05/13 | 643 | 650 | 643 | 643 | 25,000 |
1983/05/12 | 638 | 641 | 637 | 641 | 38,000 |
1983/05/11 | 650 | 651 | 640 | 640 | 362,000 |
1983/05/10 | 657 | 660 | 651 | 651 | 55,000 |
1983/05/09 | 667 | 667 | 655 | 655 | 53,000 |
1983/05/07 | 670 | 670 | 660 | 668 | 42,000 |
1983/05/06 | 670 | 673 | 660 | 663 | 72,000 |
1983/05/04 | 665 | 681 | 664 | 677 | 274,000 |
1983/05/02 | 651 | 668 | 651 | 668 | 154,000 |
1983/04/30 | 654 | 655 | 650 | 650 | 58,000 |
1983/04/28 | 656 | 659 | 653 | 655 | 169,000 |
1983/04/27 | 646 | 659 | 646 | 655 | 81,000 |
1983/04/26 | 646 | 650 | 646 | 650 | 42,000 |
1983/04/25 | 650 | 650 | 645 | 645 | 82,000 |
1983/04/23 | 645 | 650 | 642 | 649 | 41,000 |
1983/04/22 | 635 | 650 | 631 | 642 | 100,000 |
1983/04/21 | 640 | 640 | 626 | 626 | 104,000 |
1983/04/20 | 629 | 645 | 629 | 640 | 100,000 |
1983/04/19 | 626 | 629 | 626 | 627 | 346,000 |
1983/04/18 | 626 | 630 | 626 | 630 | 61,000 |
1983/04/15 | 630 | 633 | 625 | 630 | 231,000 |
1983/04/14 | 626 | 635 | 626 | 632 | 41,000 |
1983/04/13 | 625 | 630 | 624 | 626 | 234,000 |
1983/04/12 | 625 | 630 | 625 | 625 | 139,000 |
1983/04/11 | 622 | 635 | 621 | 625 | 30,000 |
1983/04/09 | 621 | 625 | 621 | 623 | 25,000 |
1983/04/08 | 630 | 635 | 630 | 632 | 36,000 |
1983/04/07 | 637 | 638 | 637 | 638 | 11,000 |
1983/04/06 | 635 | 635 | 635 | 635 | 19,000 |
1983/04/05 | 640 | 648 | 640 | 647 | 25,000 |
1983/04/04 | 648 | 648 | 641 | 645 | 43,000 |
1983/04/02 | 645 | 645 | 638 | 638 | 19,000 |
1983/04/01 | 640 | 640 | 635 | 635 | 31,000 |
1983/03/31 | 651 | 651 | 648 | 648 | 30,000 |
1983/03/30 | 650 | 655 | 648 | 650 | 50,000 |
1983/03/29 | 652 | 655 | 647 | 648 | 83,000 |
1983/03/28 | 641 | 659 | 641 | 650 | 82,000 |
1983/03/26 | 635 | 643 | 635 | 643 | 23,000 |
1983/03/25 | 646 | 646 | 640 | 640 | 26,000 |
1983/03/24 | 645 | 650 | 645 | 648 | 35,000 |
1983/03/23 | 642 | 650 | 642 | 650 | 41,000 |
1983/03/22 | 642 | 642 | 637 | 641 | 56,000 |
1983/03/18 | 641 | 642 | 635 | 642 | 25,000 |
1983/03/17 | 631 | 642 | 631 | 642 | 67,000 |
1983/03/16 | 626 | 630 | 626 | 630 | 42,000 |
1983/03/15 | 626 | 628 | 623 | 625 | 121,000 |
1983/03/14 | 625 | 630 | 625 | 626 | 75,000 |
1983/03/12 | 630 | 630 | 626 | 626 | 38,000 |
1983/03/11 | 634 | 634 | 630 | 630 | 26,000 |
1983/03/10 | 630 | 635 | 626 | 635 | 43,000 |
1983/03/09 | 631 | 631 | 630 | 631 | 52,000 |
1983/03/08 | 632 | 635 | 627 | 630 | 41,000 |
1983/03/07 | 621 | 626 | 621 | 626 | 41,000 |
1983/03/05 | 620 | 625 | 620 | 621 | 43,000 |
1983/03/04 | 631 | 632 | 617 | 620 | 76,000 |
1983/03/03 | 632 | 635 | 632 | 633 | 39,000 |
1983/03/02 | 631 | 634 | 631 | 631 | 42,000 |
1983/03/01 | 632 | 633 | 630 | 631 | 44,000 |
1983/02/28 | 628 | 632 | 628 | 632 | 14,000 |
1983/02/26 | 627 | 628 | 627 | 628 | 35,000 |
1983/02/24 | 618 | 621 | 617 | 617 | 50,000 |
1983/02/23 | 615 | 618 | 615 | 617 | 58,000 |
1983/02/22 | 615 | 619 | 615 | 615 | 32,000 |
1983/02/21 | 616 | 620 | 615 | 615 | 14,000 |
1983/02/18 | 620 | 622 | 615 | 615 | 70,000 |
1983/02/17 | 621 | 622 | 615 | 620 | 130,000 |
1983/02/16 | 620 | 623 | 615 | 622 | 46,000 |
1983/02/15 | 610 | 625 | 610 | 622 | 131,000 |
1983/02/14 | 610 | 615 | 608 | 611 | 121,000 |
1983/02/12 | 610 | 611 | 605 | 608 | 113,000 |
1983/02/10 | 630 | 630 | 610 | 610 | 144,000 |
1983/02/09 | 635 | 636 | 630 | 630 | 147,000 |
1983/02/08 | 635 | 636 | 635 | 635 | 35,000 |
1983/02/07 | 637 | 640 | 635 | 635 | 93,000 |
1983/02/05 | 636 | 636 | 635 | 635 | 40,000 |
1983/02/03 | 641 | 641 | 638 | 638 | 30,000 |
1983/02/02 | 650 | 650 | 640 | 640 | 33,000 |
1983/02/01 | 649 | 650 | 640 | 650 | 48,000 |
1983/01/31 | 635 | 644 | 635 | 644 | 99,000 |
1983/01/29 | 636 | 636 | 635 | 635 | 50,000 |
1983/01/28 | 645 | 645 | 635 | 635 | 55,000 |
1983/01/27 | 650 | 650 | 645 | 645 | 81,000 |
1983/01/26 | 640 | 650 | 635 | 650 | 66,000 |
1983/01/25 | 630 | 635 | 630 | 635 | 39,000 |
1983/01/24 | 645 | 645 | 635 | 637 | 24,000 |
1983/01/22 | 645 | 649 | 643 | 645 | 36,000 |
1983/01/21 | 650 | 650 | 646 | 646 | 53,000 |
1983/01/20 | 645 | 655 | 645 | 655 | 27,000 |
1983/01/19 | 646 | 648 | 645 | 645 | 151,000 |
1983/01/18 | 656 | 656 | 648 | 648 | 86,000 |
1983/01/17 | 656 | 656 | 656 | 656 | 26,000 |
1983/01/14 | 655 | 660 | 651 | 651 | 111,000 |
1983/01/13 | 655 | 655 | 655 | 655 | 18,000 |
1983/01/12 | 660 | 660 | 655 | 655 | 78,000 |
1983/01/11 | 660 | 664 | 655 | 657 | 58,000 |
1983/01/10 | 675 | 675 | 660 | 674 | 32,000 |
1983/01/08 | 675 | 677 | 665 | 677 | 40,000 |
1983/01/07 | 680 | 680 | 665 | 665 | 94,000 |
1983/01/06 | 670 | 685 | 665 | 679 | 90,000 |
1983/01/05 | 660 | 660 | 655 | 660 | 37,000 |
1983/01/04 | 661 | 661 | 660 | 660 | 12,000 |