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 |
---|---|---|---|---|---|
1984/12/28 | 517 | 520 | 517 | 518 | 22,000 |
1984/12/27 | 525 | 529 | 516 | 516 | 105,000 |
1984/12/26 | 515 | 529 | 510 | 524 | 70,000 |
1984/12/25 | 540 | 545 | 530 | 530 | 19,000 |
1984/12/24 | 550 | 550 | 541 | 545 | 50,000 |
1984/12/22 | 545 | 548 | 545 | 548 | 38,000 |
1984/12/21 | 548 | 548 | 541 | 545 | 139,000 |
1984/12/20 | 535 | 542 | 530 | 540 | 79,000 |
1984/12/19 | 525 | 530 | 520 | 530 | 83,000 |
1984/12/18 | 530 | 530 | 523 | 525 | 85,000 |
1984/12/17 | 530 | 535 | 530 | 535 | 34,000 |
1984/12/15 | 525 | 530 | 525 | 530 | 30,000 |
1984/12/14 | 533 | 534 | 530 | 530 | 58,000 |
1984/12/13 | 530 | 535 | 530 | 534 | 45,000 |
1984/12/12 | 535 | 539 | 525 | 530 | 103,000 |
1984/12/11 | 530 | 540 | 530 | 540 | 75,000 |
1984/12/10 | 526 | 529 | 526 | 526 | 34,000 |
1984/12/07 | 520 | 528 | 518 | 528 | 82,000 |
1984/12/06 | 518 | 521 | 515 | 517 | 54,000 |
1984/12/05 | 520 | 520 | 515 | 515 | 122,000 |
1984/12/04 | 528 | 528 | 521 | 521 | 59,000 |
1984/12/03 | 520 | 529 | 520 | 525 | 96,000 |
1984/12/01 | 519 | 520 | 519 | 520 | 65,000 |
1984/11/30 | 521 | 521 | 519 | 520 | 131,000 |
1984/11/29 | 526 | 528 | 521 | 521 | 137,000 |
1984/11/28 | 519 | 529 | 519 | 529 | 135,000 |
1984/11/27 | 510 | 520 | 510 | 517 | 113,000 |
1984/11/26 | 515 | 525 | 510 | 510 | 313,000 |
1984/11/24 | 535 | 535 | 530 | 531 | 100,000 |
1984/11/22 | 540 | 542 | 533 | 535 | 156,000 |
1984/11/21 | 550 | 555 | 540 | 540 | 341,000 |
1984/11/20 | 552 | 560 | 550 | 555 | 39,000 |
1984/11/19 | 551 | 555 | 550 | 555 | 32,000 |
1984/11/17 | 551 | 555 | 550 | 550 | 63,000 |
1984/11/16 | 560 | 568 | 550 | 555 | 117,000 |
1984/11/15 | 569 | 569 | 560 | 561 | 92,000 |
1984/11/14 | 576 | 580 | 570 | 570 | 174,000 |
1984/11/13 | 561 | 570 | 561 | 570 | 34,000 |
1984/11/12 | 570 | 570 | 561 | 561 | 57,000 |
1984/11/09 | 562 | 581 | 560 | 580 | 254,000 |
1984/11/08 | 560 | 563 | 560 | 562 | 118,000 |
1984/11/07 | 559 | 568 | 559 | 560 | 87,000 |
1984/11/06 | 557 | 562 | 557 | 559 | 44,000 |
1984/11/05 | 556 | 560 | 556 | 557 | 36,000 |
1984/11/02 | 555 | 560 | 555 | 555 | 48,000 |
1984/11/01 | 560 | 560 | 556 | 560 | 35,000 |
1984/10/31 | 551 | 560 | 551 | 559 | 35,000 |
1984/10/30 | 558 | 558 | 551 | 551 | 51,000 |
1984/10/29 | 551 | 558 | 551 | 558 | 46,000 |
1984/10/27 | 566 | 569 | 556 | 568 | 76,000 |
1984/10/26 | 555 | 560 | 555 | 556 | 209,000 |
1984/10/25 | 549 | 555 | 547 | 555 | 97,000 |
1984/10/24 | 550 | 553 | 549 | 549 | 96,000 |
1984/10/23 | 550 | 555 | 550 | 550 | 32,000 |
1984/10/22 | 548 | 555 | 548 | 550 | 39,000 |
1984/10/20 | 547 | 549 | 547 | 548 | 38,000 |
1984/10/19 | 547 | 550 | 547 | 547 | 33,000 |
1984/10/18 | 550 | 550 | 546 | 549 | 49,000 |
1984/10/17 | 551 | 552 | 551 | 551 | 70,000 |
1984/10/16 | 552 | 552 | 550 | 551 | 37,000 |
1984/10/15 | 558 | 560 | 549 | 549 | 36,000 |
1984/10/12 | 545 | 555 | 545 | 548 | 44,000 |
1984/10/11 | 550 | 555 | 544 | 544 | 37,000 |
1984/10/09 | 560 | 560 | 550 | 550 | 70,000 |
1984/10/08 | 561 | 561 | 560 | 560 | 43,000 |
1984/10/06 | 560 | 561 | 560 | 560 | 53,000 |
1984/10/05 | 560 | 565 | 560 | 560 | 46,000 |
1984/10/04 | 564 | 566 | 560 | 560 | 44,000 |
1984/10/03 | 562 | 562 | 560 | 560 | 42,000 |
1984/10/02 | 560 | 566 | 560 | 566 | 55,000 |
1984/10/01 | 560 | 566 | 560 | 560 | 51,000 |
1984/09/29 | 560 | 560 | 560 | 560 | 55,000 |
1984/09/28 | 564 | 569 | 560 | 560 | 69,000 |
1984/09/27 | 562 | 569 | 562 | 565 | 44,000 |
1984/09/26 | 561 | 570 | 561 | 562 | 90,000 |
1984/09/25 | 564 | 565 | 561 | 563 | 93,000 |
1984/09/22 | 561 | 568 | 561 | 565 | 50,000 |
1984/09/21 | 562 | 566 | 561 | 566 | 118,000 |
1984/09/20 | 563 | 564 | 561 | 561 | 68,000 |
1984/09/19 | 565 | 566 | 563 | 563 | 89,000 |
1984/09/18 | 565 | 568 | 565 | 565 | 76,000 |
1984/09/17 | 567 | 570 | 565 | 565 | 66,000 |
1984/09/14 | 567 | 570 | 566 | 567 | 117,000 |
1984/09/13 | 568 | 569 | 566 | 566 | 38,000 |
1984/09/12 | 566 | 570 | 565 | 568 | 30,000 |
1984/09/11 | 565 | 570 | 565 | 569 | 43,000 |
1984/09/10 | 564 | 570 | 562 | 570 | 73,000 |
1984/09/07 | 563 | 570 | 562 | 564 | 100,000 |
1984/09/06 | 562 | 572 | 561 | 572 | 122,000 |
1984/09/05 | 561 | 565 | 561 | 561 | 57,000 |
1984/09/04 | 564 | 568 | 564 | 567 | 37,000 |
1984/09/03 | 562 | 569 | 562 | 563 | 49,000 |
1984/09/01 | 562 | 569 | 560 | 560 | 41,000 |
1984/08/31 | 560 | 572 | 560 | 572 | 80,000 |
1984/08/30 | 560 | 560 | 560 | 560 | 66,000 |
1984/08/29 | 560 | 560 | 558 | 560 | 80,000 |
1984/08/28 | 560 | 565 | 560 | 560 | 50,000 |
1984/08/27 | 561 | 564 | 558 | 560 | 99,000 |
1984/08/25 | 562 | 562 | 561 | 562 | 16,000 |
1984/08/24 | 565 | 565 | 561 | 561 | 30,000 |
1984/08/23 | 565 | 568 | 561 | 561 | 95,000 |
1984/08/22 | 563 | 565 | 562 | 565 | 39,000 |
1984/08/21 | 563 | 563 | 561 | 561 | 50,000 |
1984/08/20 | 563 | 569 | 561 | 561 | 60,000 |
1984/08/18 | 563 | 570 | 561 | 561 | 51,000 |
1984/08/17 | 569 | 569 | 563 | 563 | 63,000 |
1984/08/16 | 569 | 570 | 561 | 565 | 41,000 |
1984/08/15 | 570 | 570 | 563 | 565 | 27,000 |
1984/08/14 | 562 | 575 | 560 | 574 | 33,000 |
1984/08/13 | 561 | 565 | 561 | 561 | 47,000 |
1984/08/10 | 569 | 569 | 561 | 561 | 46,000 |
1984/08/09 | 570 | 570 | 560 | 570 | 24,000 |
1984/08/08 | 570 | 575 | 559 | 560 | 254,000 |
1984/08/07 | 570 | 579 | 565 | 579 | 103,000 |
1984/08/06 | 569 | 570 | 561 | 565 | 49,000 |
1984/08/04 | 569 | 569 | 562 | 564 | 31,000 |
1984/08/03 | 563 | 570 | 562 | 570 | 55,000 |
1984/08/02 | 561 | 565 | 561 | 562 | 58,000 |
1984/08/01 | 565 | 570 | 561 | 562 | 85,000 |
1984/07/31 | 568 | 568 | 561 | 565 | 43,000 |
1984/07/30 | 570 | 570 | 560 | 570 | 54,000 |
1984/07/28 | 579 | 579 | 563 | 570 | 102,000 |
1984/07/27 | 574 | 580 | 565 | 580 | 70,000 |
1984/07/26 | 560 | 565 | 560 | 565 | 83,000 |
1984/07/25 | 558 | 565 | 558 | 564 | 76,000 |
1984/07/24 | 560 | 565 | 557 | 557 | 99,000 |
1984/07/23 | 560 | 575 | 558 | 558 | 95,000 |
1984/07/21 | 556 | 568 | 556 | 568 | 56,000 |
1984/07/20 | 555 | 565 | 555 | 560 | 92,000 |
1984/07/19 | 560 | 560 | 556 | 556 | 169,000 |
1984/07/18 | 560 | 564 | 560 | 560 | 194,000 |
1984/07/17 | 570 | 570 | 560 | 562 | 208,000 |
1984/07/16 | 570 | 584 | 567 | 580 | 198,000 |
1984/07/13 | 560 | 566 | 560 | 562 | 83,000 |
1984/07/12 | 560 | 569 | 560 | 561 | 110,000 |
1984/07/11 | 560 | 565 | 560 | 565 | 114,000 |
1984/07/10 | 569 | 569 | 559 | 560 | 94,000 |
1984/07/09 | 568 | 569 | 557 | 564 | 111,000 |
1984/07/07 | 556 | 568 | 556 | 556 | 159,000 |
1984/07/06 | 570 | 575 | 565 | 569 | 171,000 |
1984/07/05 | 575 | 575 | 571 | 571 | 142,000 |
1984/07/04 | 573 | 576 | 570 | 576 | 161,000 |
1984/07/03 | 576 | 577 | 571 | 571 | 146,000 |
1984/07/02 | 580 | 581 | 575 | 577 | 157,000 |
1984/06/30 | 581 | 581 | 570 | 575 | 394,000 |
1984/06/29 | 598 | 599 | 588 | 588 | 311,000 |
1984/06/28 | 606 | 607 | 593 | 593 | 612,000 |
1984/06/27 | 606 | 610 | 600 | 601 | 1,879,000 |
1984/06/26 | 555 | 602 | 536 | 586 | 1,749,000 |
1984/06/25 | 553 | 560 | 552 | 555 | 113,000 |
1984/06/23 | 550 | 558 | 550 | 553 | 261,000 |
1984/06/22 | 571 | 571 | 568 | 568 | 180,000 |
1984/06/21 | 576 | 588 | 570 | 572 | 230,000 |
1984/06/20 | 567 | 569 | 566 | 566 | 151,000 |
1984/06/19 | 582 | 588 | 569 | 569 | 288,000 |
1984/06/18 | 580 | 585 | 575 | 582 | 122,000 |
1984/06/16 | 577 | 588 | 575 | 588 | 259,000 |
1984/06/15 | 575 | 590 | 575 | 590 | 223,000 |
1984/06/14 | 580 | 585 | 575 | 575 | 273,000 |
1984/06/13 | 590 | 599 | 590 | 590 | 151,000 |
1984/06/12 | 603 | 603 | 592 | 593 | 166,000 |
1984/06/11 | 610 | 610 | 593 | 593 | 327,000 |
1984/06/08 | 576 | 610 | 575 | 609 | 555,000 |
1984/06/07 | 588 | 588 | 576 | 576 | 335,000 |
1984/06/06 | 580 | 595 | 580 | 580 | 389,000 |
1984/06/05 | 585 | 594 | 578 | 588 | 224,000 |
1984/06/04 | 575 | 584 | 570 | 577 | 345,000 |
1984/06/02 | 585 | 590 | 575 | 577 | 283,000 |
1984/06/01 | 586 | 608 | 585 | 590 | 502,000 |
1984/05/31 | 619 | 619 | 580 | 585 | 820,000 |
1984/05/30 | 588 | 615 | 580 | 610 | 823,000 |
1984/05/29 | 623 | 623 | 586 | 591 | 1,319,000 |
1984/05/28 | 622 | 625 | 605 | 620 | 1,607,000 |
1984/05/26 | 600 | 635 | 600 | 630 | 5,079,999 |
1984/05/25 | 554 | 600 | 554 | 590 | 3,961,999 |
1984/05/24 | 520 | 545 | 485 | 544 | 1,406,000 |
1984/05/23 | 540 | 544 | 525 | 529 | 684,000 |
1984/05/22 | 543 | 550 | 543 | 550 | 312,000 |
1984/05/21 | 549 | 549 | 540 | 545 | 240,000 |
1984/05/19 | 550 | 555 | 541 | 545 | 325,000 |
1984/05/18 | 555 | 560 | 551 | 556 | 425,000 |
1984/05/17 | 565 | 568 | 555 | 560 | 537,000 |
1984/05/16 | 555 | 575 | 551 | 555 | 1,917,000 |
1984/05/15 | 522 | 557 | 520 | 555 | 2,338,000 |
1984/05/14 | 530 | 535 | 518 | 525 | 1,584,000 |
1984/05/11 | 510 | 530 | 510 | 530 | 2,911,999 |
1984/05/10 | 590 | 598 | 585 | 590 | 59,000 |
1984/05/09 | 600 | 600 | 585 | 585 | 140,000 |
1984/05/08 | 600 | 600 | 592 | 597 | 30,000 |
1984/05/07 | 590 | 590 | 585 | 590 | 71,000 |
1984/05/04 | 600 | 600 | 585 | 590 | 50,000 |
1984/05/02 | 590 | 600 | 585 | 585 | 83,000 |
1984/05/01 | 605 | 605 | 590 | 600 | 33,000 |
1984/04/28 | 582 | 591 | 581 | 585 | 33,000 |
1984/04/27 | 589 | 591 | 580 | 581 | 51,000 |
1984/04/26 | 596 | 600 | 585 | 589 | 149,000 |
1984/04/25 | 595 | 600 | 593 | 595 | 15,000 |
1984/04/24 | 597 | 597 | 595 | 595 | 69,000 |
1984/04/23 | 600 | 601 | 599 | 599 | 46,000 |
1984/04/21 | 599 | 605 | 599 | 604 | 56,000 |
1984/04/20 | 595 | 608 | 593 | 604 | 65,000 |
1984/04/19 | 608 | 608 | 593 | 595 | 86,000 |
1984/04/18 | 595 | 610 | 590 | 598 | 167,000 |
1984/04/17 | 571 | 590 | 570 | 588 | 199,000 |
1984/04/16 | 590 | 595 | 565 | 570 | 327,000 |
1984/04/13 | 599 | 600 | 590 | 598 | 300,000 |
1984/04/12 | 593 | 601 | 591 | 601 | 178,000 |
1984/04/11 | 603 | 604 | 590 | 600 | 264,000 |
1984/04/10 | 606 | 609 | 605 | 605 | 125,000 |
1984/04/09 | 609 | 610 | 605 | 606 | 198,000 |
1984/04/07 | 610 | 610 | 601 | 606 | 243,000 |
1984/04/06 | 609 | 612 | 608 | 609 | 193,000 |
1984/04/05 | 609 | 620 | 609 | 611 | 90,000 |
1984/04/04 | 610 | 612 | 606 | 609 | 183,000 |
1984/04/03 | 609 | 617 | 608 | 609 | 89,000 |
1984/04/02 | 608 | 619 | 608 | 618 | 193,000 |
1984/03/31 | 608 | 608 | 606 | 606 | 66,000 |
1984/03/30 | 610 | 610 | 605 | 605 | 166,000 |
1984/03/29 | 621 | 621 | 610 | 610 | 216,000 |
1984/03/28 | 615 | 625 | 615 | 620 | 52,000 |
1984/03/27 | 625 | 630 | 620 | 622 | 62,000 |
1984/03/26 | 630 | 630 | 622 | 630 | 160,000 |
1984/03/24 | 628 | 632 | 620 | 621 | 100,000 |
1984/03/23 | 638 | 645 | 620 | 625 | 100,000 |
1984/03/22 | 650 | 650 | 635 | 638 | 161,000 |
1984/03/21 | 627 | 628 | 611 | 612 | 102,000 |
1984/03/19 | 631 | 632 | 630 | 630 | 70,000 |
1984/03/17 | 631 | 638 | 631 | 632 | 27,000 |
1984/03/16 | 631 | 635 | 630 | 631 | 101,000 |
1984/03/15 | 634 | 638 | 630 | 633 | 84,000 |
1984/03/14 | 632 | 637 | 632 | 637 | 56,000 |
1984/03/13 | 633 | 633 | 631 | 632 | 51,000 |
1984/03/12 | 635 | 638 | 630 | 631 | 115,000 |
1984/03/09 | 639 | 648 | 639 | 640 | 35,000 |
1984/03/08 | 639 | 644 | 637 | 639 | 54,000 |
1984/03/07 | 639 | 649 | 639 | 649 | 28,000 |
1984/03/06 | 654 | 655 | 632 | 632 | 55,000 |
1984/03/05 | 653 | 657 | 651 | 657 | 59,000 |
1984/03/03 | 642 | 653 | 640 | 653 | 107,000 |
1984/03/02 | 642 | 648 | 636 | 643 | 50,000 |
1984/03/01 | 645 | 651 | 642 | 651 | 62,000 |
1984/02/29 | 651 | 654 | 651 | 651 | 64,000 |
1984/02/28 | 655 | 659 | 650 | 659 | 326,000 |
1984/02/27 | 651 | 665 | 646 | 659 | 40,000 |
1984/02/25 | 655 | 655 | 645 | 645 | 35,000 |
1984/02/24 | 633 | 640 | 633 | 639 | 40,000 |
1984/02/23 | 635 | 635 | 630 | 630 | 89,000 |
1984/02/22 | 640 | 640 | 635 | 635 | 48,000 |
1984/02/21 | 649 | 649 | 638 | 640 | 55,000 |
1984/02/20 | 646 | 649 | 639 | 639 | 40,000 |
1984/02/18 | 647 | 650 | 642 | 650 | 26,000 |
1984/02/17 | 655 | 655 | 647 | 647 | 122,000 |
1984/02/16 | 655 | 660 | 655 | 656 | 54,000 |
1984/02/15 | 660 | 661 | 655 | 655 | 91,000 |
1984/02/14 | 660 | 670 | 655 | 670 | 208,000 |
1984/02/13 | 660 | 663 | 658 | 663 | 42,000 |
1984/02/10 | 660 | 662 | 658 | 658 | 44,000 |
1984/02/09 | 662 | 675 | 662 | 670 | 58,000 |
1984/02/08 | 662 | 674 | 662 | 670 | 147,000 |
1984/02/07 | 668 | 669 | 661 | 661 | 40,000 |
1984/02/06 | 675 | 675 | 668 | 668 | 35,000 |
1984/02/04 | 671 | 672 | 670 | 671 | 48,000 |
1984/02/03 | 675 | 682 | 671 | 677 | 206,000 |
1984/02/02 | 689 | 689 | 672 | 677 | 118,000 |
1984/02/01 | 690 | 694 | 682 | 690 | 380,000 |
1984/01/31 | 685 | 690 | 681 | 690 | 97,000 |
1984/01/30 | 687 | 687 | 680 | 685 | 95,000 |
1984/01/28 | 683 | 690 | 680 | 687 | 86,000 |
1984/01/27 | 700 | 700 | 676 | 676 | 177,000 |
1984/01/26 | 705 | 709 | 695 | 700 | 170,000 |
1984/01/25 | 709 | 709 | 701 | 705 | 114,000 |
1984/01/24 | 711 | 711 | 701 | 701 | 145,000 |
1984/01/23 | 719 | 724 | 700 | 705 | 203,000 |
1984/01/21 | 730 | 730 | 712 | 719 | 313,000 |
1984/01/20 | 735 | 745 | 724 | 727 | 1,464,000 |
1984/01/19 | 710 | 735 | 708 | 734 | 2,929,999 |
1984/01/18 | 705 | 708 | 692 | 700 | 1,082,000 |
1984/01/17 | 680 | 705 | 680 | 700 | 1,311,000 |
1984/01/13 | 679 | 682 | 667 | 667 | 227,000 |
1984/01/12 | 684 | 690 | 668 | 668 | 263,000 |
1984/01/11 | 680 | 680 | 672 | 678 | 459,000 |
1984/01/10 | 689 | 689 | 664 | 667 | 498,000 |
1984/01/09 | 689 | 697 | 681 | 689 | 1,612,000 |
1984/01/07 | 670 | 695 | 670 | 690 | 1,757,000 |
1984/01/06 | 649 | 668 | 649 | 650 | 633,000 |
1984/01/05 | 640 | 641 | 635 | 641 | 120,000 |
1984/01/04 | 630 | 640 | 630 | 640 | 29,000 |