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 |
---|---|---|---|---|---|
1985/12/28 | 662 | 674 | 662 | 674 | 58,000 |
1985/12/27 | 660 | 668 | 660 | 662 | 48,000 |
1985/12/26 | 670 | 670 | 660 | 660 | 143,000 |
1985/12/25 | 675 | 675 | 666 | 670 | 139,000 |
1985/12/24 | 670 | 673 | 670 | 670 | 222,000 |
1985/12/23 | 675 | 675 | 668 | 668 | 96,000 |
1985/12/21 | 668 | 672 | 668 | 668 | 97,000 |
1985/12/20 | 669 | 670 | 663 | 665 | 66,000 |
1985/12/19 | 665 | 668 | 663 | 668 | 177,000 |
1985/12/18 | 665 | 670 | 665 | 665 | 106,000 |
1985/12/17 | 675 | 675 | 665 | 665 | 107,000 |
1985/12/16 | 670 | 678 | 670 | 671 | 141,000 |
1985/12/13 | 668 | 668 | 665 | 665 | 64,000 |
1985/12/12 | 665 | 670 | 665 | 669 | 65,000 |
1985/12/11 | 660 | 665 | 658 | 665 | 106,000 |
1985/12/10 | 655 | 660 | 651 | 660 | 68,000 |
1985/12/09 | 657 | 660 | 650 | 659 | 26,000 |
1985/12/07 | 657 | 658 | 650 | 658 | 21,000 |
1985/12/06 | 651 | 658 | 651 | 658 | 17,000 |
1985/12/05 | 659 | 659 | 655 | 658 | 17,000 |
1985/12/04 | 651 | 660 | 651 | 660 | 137,000 |
1985/12/03 | 665 | 665 | 659 | 660 | 45,000 |
1985/12/02 | 660 | 673 | 660 | 666 | 88,000 |
1985/11/30 | 663 | 669 | 660 | 660 | 47,000 |
1985/11/29 | 675 | 675 | 665 | 673 | 187,000 |
1985/11/28 | 675 | 680 | 675 | 675 | 701,000 |
1985/11/27 | 650 | 675 | 650 | 670 | 605,000 |
1985/11/26 | 645 | 645 | 640 | 645 | 221,000 |
1985/11/25 | 645 | 645 | 640 | 645 | 232,000 |
1985/11/22 | 640 | 645 | 638 | 640 | 84,000 |
1985/11/21 | 630 | 631 | 630 | 630 | 38,000 |
1985/11/20 | 630 | 631 | 628 | 630 | 62,000 |
1985/11/19 | 630 | 630 | 626 | 630 | 13,000 |
1985/11/18 | 630 | 635 | 630 | 630 | 34,000 |
1985/11/16 | 629 | 629 | 621 | 621 | 8,000 |
1985/11/15 | 640 | 640 | 630 | 630 | 21,000 |
1985/11/14 | 640 | 640 | 620 | 630 | 179,000 |
1985/11/13 | 640 | 640 | 630 | 635 | 156,000 |
1985/11/12 | 635 | 638 | 633 | 637 | 95,000 |
1985/11/11 | 639 | 639 | 635 | 638 | 55,000 |
1985/11/08 | 635 | 645 | 626 | 630 | 209,000 |
1985/11/07 | 615 | 620 | 615 | 615 | 69,000 |
1985/11/06 | 610 | 610 | 600 | 610 | 108,000 |
1985/11/05 | 598 | 601 | 598 | 600 | 35,000 |
1985/11/02 | 605 | 605 | 600 | 600 | 51,000 |
1985/11/01 | 621 | 625 | 615 | 625 | 71,000 |
1985/10/30 | 590 | 590 | 585 | 586 | 80,000 |
1985/10/29 | 595 | 595 | 586 | 586 | 173,000 |
1985/10/28 | 600 | 600 | 590 | 600 | 55,000 |
1985/10/26 | 600 | 600 | 586 | 595 | 62,000 |
1985/10/25 | 610 | 610 | 601 | 607 | 83,000 |
1985/10/24 | 624 | 625 | 610 | 610 | 41,000 |
1985/10/23 | 620 | 625 | 620 | 625 | 20,000 |
1985/10/22 | 621 | 625 | 620 | 620 | 22,000 |
1985/10/21 | 625 | 625 | 620 | 620 | 23,000 |
1985/10/19 | 620 | 620 | 620 | 620 | 16,000 |
1985/10/18 | 625 | 625 | 620 | 620 | 31,000 |
1985/10/17 | 623 | 625 | 620 | 625 | 20,000 |
1985/10/16 | 630 | 630 | 625 | 626 | 30,000 |
1985/10/15 | 618 | 630 | 618 | 630 | 38,000 |
1985/10/14 | 625 | 626 | 618 | 618 | 16,000 |
1985/10/11 | 630 | 630 | 621 | 625 | 21,000 |
1985/10/09 | 620 | 635 | 620 | 620 | 34,000 |
1985/10/08 | 620 | 621 | 620 | 620 | 17,000 |
1985/10/07 | 619 | 619 | 618 | 619 | 22,000 |
1985/10/05 | 616 | 625 | 616 | 619 | 25,000 |
1985/10/04 | 616 | 620 | 616 | 618 | 28,000 |
1985/10/03 | 620 | 620 | 615 | 615 | 20,000 |
1985/10/02 | 620 | 620 | 610 | 620 | 27,000 |
1985/10/01 | 616 | 623 | 616 | 618 | 40,000 |
1985/09/30 | 621 | 621 | 620 | 620 | 12,000 |
1985/09/28 | 615 | 621 | 615 | 620 | 9,000 |
1985/09/27 | 617 | 620 | 610 | 610 | 54,000 |
1985/09/26 | 636 | 636 | 627 | 627 | 35,000 |
1985/09/25 | 650 | 650 | 630 | 639 | 38,000 |
1985/09/24 | 630 | 650 | 630 | 650 | 25,000 |
1985/09/21 | 639 | 639 | 630 | 630 | 13,000 |
1985/09/20 | 629 | 650 | 628 | 650 | 59,000 |
1985/09/19 | 629 | 635 | 627 | 627 | 14,000 |
1985/09/18 | 628 | 628 | 627 | 628 | 8,000 |
1985/09/17 | 629 | 640 | 627 | 627 | 21,000 |
1985/09/13 | 640 | 640 | 627 | 629 | 20,000 |
1985/09/12 | 630 | 640 | 626 | 640 | 17,000 |
1985/09/11 | 636 | 640 | 635 | 640 | 40,000 |
1985/09/10 | 639 | 640 | 638 | 638 | 36,000 |
1985/09/09 | 640 | 640 | 638 | 640 | 25,000 |
1985/09/07 | 648 | 648 | 620 | 620 | 34,000 |
1985/09/06 | 640 | 657 | 638 | 638 | 42,000 |
1985/09/05 | 640 | 640 | 636 | 637 | 15,000 |
1985/09/04 | 650 | 650 | 636 | 645 | 43,000 |
1985/09/03 | 655 | 655 | 650 | 650 | 42,000 |
1985/09/02 | 659 | 659 | 640 | 650 | 34,000 |
1985/08/31 | 651 | 660 | 650 | 650 | 8,000 |
1985/08/30 | 668 | 668 | 645 | 645 | 73,000 |
1985/08/29 | 660 | 665 | 650 | 652 | 132,000 |
1985/08/28 | 639 | 640 | 637 | 640 | 25,000 |
1985/08/27 | 649 | 649 | 635 | 636 | 42,000 |
1985/08/26 | 650 | 655 | 646 | 646 | 83,000 |
1985/08/24 | 669 | 669 | 650 | 650 | 70,000 |
1985/08/23 | 669 | 670 | 650 | 670 | 512,000 |
1985/08/22 | 625 | 670 | 625 | 670 | 488,000 |
1985/08/21 | 611 | 615 | 608 | 615 | 38,000 |
1985/08/20 | 611 | 612 | 608 | 608 | 107,000 |
1985/08/19 | 620 | 620 | 615 | 615 | 27,000 |
1985/08/17 | 610 | 616 | 608 | 616 | 22,000 |
1985/08/16 | 610 | 615 | 610 | 610 | 45,000 |
1985/08/15 | 608 | 615 | 608 | 614 | 35,000 |
1985/08/14 | 623 | 625 | 608 | 608 | 23,000 |
1985/08/13 | 629 | 630 | 620 | 620 | 43,000 |
1985/08/12 | 610 | 640 | 609 | 634 | 38,000 |
1985/08/09 | 605 | 607 | 603 | 607 | 11,000 |
1985/08/08 | 607 | 607 | 605 | 607 | 5,000 |
1985/08/07 | 605 | 610 | 605 | 607 | 55,000 |
1985/08/06 | 611 | 611 | 610 | 610 | 4,000 |
1985/08/05 | 592 | 610 | 592 | 610 | 26,000 |
1985/08/03 | 592 | 592 | 592 | 592 | 10,000 |
1985/08/02 | 620 | 620 | 618 | 618 | 35,000 |
1985/08/01 | 602 | 606 | 580 | 580 | 188,000 |
1985/07/31 | 600 | 601 | 580 | 582 | 80,000 |
1985/07/30 | 618 | 625 | 602 | 625 | 44,000 |
1985/07/29 | 620 | 625 | 615 | 616 | 41,000 |
1985/07/27 | 630 | 630 | 620 | 620 | 26,000 |
1985/07/26 | 630 | 630 | 620 | 620 | 58,000 |
1985/07/25 | 625 | 631 | 625 | 625 | 94,000 |
1985/07/24 | 630 | 631 | 630 | 631 | 46,000 |
1985/07/23 | 635 | 640 | 635 | 637 | 44,000 |
1985/07/22 | 635 | 635 | 630 | 635 | 28,000 |
1985/07/20 | 647 | 647 | 635 | 635 | 29,000 |
1985/07/19 | 635 | 650 | 635 | 637 | 26,000 |
1985/07/18 | 645 | 648 | 629 | 629 | 37,000 |
1985/07/17 | 626 | 639 | 625 | 626 | 43,000 |
1985/07/16 | 625 | 627 | 616 | 618 | 35,000 |
1985/07/15 | 628 | 645 | 610 | 620 | 77,000 |
1985/07/12 | 636 | 640 | 627 | 627 | 58,000 |
1985/07/11 | 645 | 648 | 635 | 635 | 53,000 |
1985/07/10 | 642 | 650 | 640 | 645 | 174,000 |
1985/07/09 | 640 | 650 | 640 | 645 | 99,000 |
1985/07/08 | 645 | 654 | 645 | 645 | 25,000 |
1985/07/06 | 644 | 650 | 640 | 641 | 41,000 |
1985/07/05 | 656 | 660 | 650 | 650 | 104,000 |
1985/07/04 | 665 | 665 | 650 | 650 | 110,000 |
1985/07/03 | 674 | 674 | 660 | 673 | 529,000 |
1985/07/02 | 645 | 679 | 641 | 678 | 1,150,000 |
1985/07/01 | 635 | 642 | 634 | 642 | 144,000 |
1985/06/29 | 633 | 635 | 625 | 625 | 39,000 |
1985/06/28 | 626 | 635 | 626 | 630 | 96,000 |
1985/06/27 | 640 | 642 | 623 | 626 | 192,000 |
1985/06/26 | 624 | 649 | 621 | 640 | 852,000 |
1985/06/25 | 610 | 623 | 609 | 619 | 217,000 |
1985/06/24 | 609 | 615 | 607 | 615 | 66,000 |
1985/06/22 | 610 | 610 | 605 | 606 | 93,000 |
1985/06/21 | 602 | 610 | 602 | 605 | 96,000 |
1985/06/20 | 590 | 610 | 590 | 600 | 71,000 |
1985/06/19 | 596 | 596 | 590 | 590 | 57,000 |
1985/06/18 | 600 | 600 | 590 | 590 | 58,000 |
1985/06/17 | 600 | 600 | 595 | 600 | 73,000 |
1985/06/15 | 600 | 600 | 600 | 600 | 41,000 |
1985/06/14 | 600 | 619 | 600 | 601 | 252,000 |
1985/06/13 | 585 | 600 | 584 | 584 | 153,000 |
1985/06/12 | 585 | 590 | 582 | 589 | 83,000 |
1985/06/11 | 581 | 589 | 581 | 588 | 46,000 |
1985/06/10 | 595 | 595 | 586 | 586 | 35,000 |
1985/06/07 | 609 | 609 | 585 | 599 | 122,000 |
1985/06/06 | 595 | 620 | 595 | 609 | 456,000 |
1985/06/05 | 580 | 590 | 576 | 590 | 148,000 |
1985/06/04 | 578 | 578 | 574 | 575 | 39,000 |
1985/06/03 | 580 | 580 | 574 | 575 | 49,000 |
1985/06/01 | 574 | 578 | 574 | 578 | 29,000 |
1985/05/31 | 578 | 578 | 573 | 575 | 45,000 |
1985/05/30 | 573 | 580 | 573 | 574 | 31,000 |
1985/05/29 | 580 | 580 | 572 | 572 | 49,000 |
1985/05/28 | 579 | 580 | 572 | 572 | 32,000 |
1985/05/27 | 582 | 584 | 576 | 579 | 26,000 |
1985/05/25 | 585 | 585 | 575 | 585 | 61,000 |
1985/05/24 | 580 | 585 | 578 | 582 | 98,000 |
1985/05/23 | 585 | 585 | 576 | 578 | 99,000 |
1985/05/22 | 581 | 581 | 575 | 575 | 69,000 |
1985/05/21 | 578 | 580 | 575 | 576 | 52,000 |
1985/05/20 | 572 | 578 | 572 | 578 | 15,000 |
1985/05/18 | 570 | 573 | 570 | 571 | 26,000 |
1985/05/17 | 575 | 578 | 570 | 570 | 34,000 |
1985/05/16 | 577 | 579 | 571 | 571 | 44,000 |
1985/05/15 | 575 | 580 | 569 | 580 | 59,000 |
1985/05/14 | 578 | 580 | 574 | 574 | 37,000 |
1985/05/13 | 570 | 576 | 570 | 573 | 20,000 |
1985/05/10 | 574 | 574 | 570 | 570 | 34,000 |
1985/05/09 | 575 | 575 | 572 | 572 | 11,000 |
1985/05/08 | 571 | 571 | 567 | 571 | 24,000 |
1985/05/07 | 568 | 570 | 560 | 560 | 25,000 |
1985/05/04 | 565 | 571 | 565 | 571 | 15,000 |
1985/05/02 | 563 | 566 | 563 | 566 | 32,000 |
1985/05/01 | 570 | 579 | 565 | 579 | 48,000 |
1985/04/30 | 579 | 579 | 571 | 571 | 22,000 |
1985/04/27 | 569 | 569 | 568 | 569 | 14,000 |
1985/04/26 | 567 | 568 | 567 | 568 | 23,000 |
1985/04/25 | 568 | 568 | 567 | 567 | 12,000 |
1985/04/24 | 580 | 583 | 565 | 567 | 21,000 |
1985/04/23 | 570 | 585 | 568 | 584 | 37,000 |
1985/04/22 | 565 | 570 | 565 | 570 | 3,000 |
1985/04/20 | 582 | 582 | 563 | 564 | 33,000 |
1985/04/19 | 563 | 585 | 560 | 585 | 51,000 |
1985/04/18 | 567 | 568 | 565 | 565 | 19,000 |
1985/04/17 | 563 | 570 | 563 | 570 | 29,000 |
1985/04/16 | 571 | 571 | 570 | 571 | 27,000 |
1985/04/15 | 570 | 585 | 570 | 571 | 25,000 |
1985/04/12 | 576 | 591 | 576 | 591 | 167,000 |
1985/04/11 | 575 | 585 | 575 | 580 | 37,000 |
1985/04/10 | 575 | 575 | 572 | 574 | 18,000 |
1985/04/09 | 577 | 577 | 572 | 574 | 16,000 |
1985/04/08 | 585 | 585 | 571 | 580 | 9,000 |
1985/04/06 | 575 | 585 | 575 | 585 | 9,000 |
1985/04/05 | 577 | 590 | 570 | 570 | 177,000 |
1985/04/04 | 568 | 568 | 562 | 562 | 27,000 |
1985/04/03 | 574 | 577 | 568 | 568 | 19,000 |
1985/04/02 | 574 | 575 | 574 | 575 | 90,000 |
1985/04/01 | 570 | 575 | 565 | 574 | 25,000 |
1985/03/30 | 570 | 570 | 565 | 565 | 10,000 |
1985/03/29 | 585 | 585 | 565 | 577 | 39,000 |
1985/03/28 | 561 | 586 | 560 | 585 | 61,000 |
1985/03/27 | 559 | 561 | 555 | 560 | 26,000 |
1985/03/26 | 562 | 563 | 560 | 563 | 50,000 |
1985/03/25 | 561 | 572 | 560 | 564 | 32,000 |
1985/03/23 | 575 | 575 | 560 | 560 | 18,000 |
1985/03/22 | 575 | 575 | 570 | 570 | 18,000 |
1985/03/20 | 574 | 594 | 570 | 590 | 256,000 |
1985/03/19 | 550 | 564 | 550 | 564 | 97,000 |
1985/03/18 | 550 | 560 | 550 | 560 | 48,000 |
1985/03/16 | 555 | 564 | 555 | 564 | 54,000 |
1985/03/15 | 564 | 564 | 557 | 557 | 51,000 |
1985/03/14 | 564 | 564 | 557 | 557 | 31,000 |
1985/03/13 | 556 | 556 | 556 | 556 | 6,000 |
1985/03/12 | 564 | 564 | 556 | 556 | 30,000 |
1985/03/11 | 555 | 564 | 555 | 555 | 33,000 |
1985/03/08 | 556 | 557 | 556 | 556 | 31,000 |
1985/03/07 | 565 | 565 | 560 | 560 | 46,000 |
1985/03/06 | 565 | 565 | 560 | 565 | 41,000 |
1985/03/05 | 560 | 565 | 556 | 565 | 16,000 |
1985/03/04 | 560 | 565 | 555 | 560 | 26,000 |
1985/03/02 | 565 | 565 | 555 | 556 | 61,000 |
1985/03/01 | 579 | 580 | 560 | 560 | 136,000 |
1985/02/28 | 595 | 598 | 570 | 579 | 291,000 |
1985/02/27 | 556 | 565 | 556 | 565 | 45,000 |
1985/02/26 | 556 | 560 | 555 | 560 | 65,000 |
1985/02/25 | 566 | 566 | 555 | 556 | 50,000 |
1985/02/23 | 555 | 557 | 550 | 556 | 79,000 |
1985/02/22 | 557 | 558 | 556 | 556 | 63,000 |
1985/02/21 | 554 | 556 | 553 | 556 | 64,000 |
1985/02/20 | 552 | 555 | 550 | 555 | 44,000 |
1985/02/19 | 555 | 556 | 550 | 555 | 33,000 |
1985/02/18 | 558 | 558 | 549 | 556 | 45,000 |
1985/02/16 | 540 | 558 | 540 | 558 | 192,000 |
1985/02/15 | 550 | 600 | 544 | 592 | 592,000 |
1985/02/14 | 549 | 550 | 545 | 545 | 54,000 |
1985/02/13 | 540 | 549 | 539 | 548 | 71,000 |
1985/02/12 | 540 | 545 | 539 | 540 | 51,000 |
1985/02/08 | 541 | 541 | 539 | 540 | 22,000 |
1985/02/07 | 537 | 544 | 537 | 541 | 34,000 |
1985/02/06 | 540 | 542 | 537 | 537 | 24,000 |
1985/02/05 | 544 | 545 | 540 | 541 | 16,000 |
1985/02/04 | 539 | 545 | 536 | 545 | 17,000 |
1985/02/02 | 531 | 540 | 531 | 540 | 33,000 |
1985/02/01 | 547 | 547 | 545 | 545 | 70,000 |
1985/01/31 | 548 | 549 | 547 | 549 | 49,000 |
1985/01/30 | 545 | 545 | 544 | 545 | 43,000 |
1985/01/29 | 544 | 549 | 544 | 545 | 33,000 |
1985/01/28 | 545 | 548 | 545 | 545 | 36,000 |
1985/01/26 | 545 | 549 | 545 | 549 | 8,000 |
1985/01/25 | 545 | 549 | 545 | 545 | 33,000 |
1985/01/24 | 545 | 549 | 541 | 545 | 27,000 |
1985/01/23 | 546 | 549 | 540 | 546 | 35,000 |
1985/01/22 | 549 | 550 | 540 | 545 | 32,000 |
1985/01/21 | 545 | 550 | 545 | 550 | 52,000 |
1985/01/19 | 550 | 550 | 549 | 550 | 14,000 |
1985/01/18 | 550 | 555 | 540 | 540 | 38,000 |
1985/01/17 | 545 | 550 | 541 | 550 | 50,000 |
1985/01/16 | 551 | 560 | 540 | 548 | 100,000 |
1985/01/14 | 549 | 549 | 549 | 549 | 49,000 |
1985/01/11 | 540 | 550 | 531 | 549 | 119,000 |
1985/01/10 | 535 | 540 | 530 | 530 | 48,000 |
1985/01/09 | 540 | 540 | 530 | 530 | 34,000 |
1985/01/08 | 544 | 544 | 530 | 540 | 49,000 |
1985/01/07 | 530 | 541 | 530 | 541 | 35,000 |
1985/01/05 | 525 | 526 | 525 | 526 | 12,000 |
1985/01/04 | 518 | 520 | 518 | 520 | 16,000 |