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 |
---|---|---|---|---|---|
1986/12/27 | 860 | 865 | 851 | 851 | 67,000 |
1986/12/26 | 885 | 885 | 880 | 880 | 190,000 |
1986/12/25 | 890 | 896 | 885 | 895 | 82,000 |
1986/12/24 | 891 | 900 | 891 | 895 | 43,000 |
1986/12/23 | 899 | 899 | 890 | 893 | 65,000 |
1986/12/22 | 890 | 900 | 888 | 895 | 68,000 |
1986/12/19 | 885 | 891 | 885 | 885 | 111,000 |
1986/12/18 | 884 | 884 | 881 | 881 | 59,000 |
1986/12/17 | 885 | 890 | 882 | 884 | 174,000 |
1986/12/16 | 895 | 900 | 880 | 885 | 225,000 |
1986/12/15 | 912 | 915 | 895 | 895 | 106,000 |
1986/12/12 | 900 | 915 | 900 | 909 | 197,000 |
1986/12/11 | 903 | 904 | 890 | 900 | 68,000 |
1986/12/10 | 889 | 910 | 882 | 910 | 179,000 |
1986/12/09 | 899 | 899 | 880 | 880 | 46,000 |
1986/12/08 | 880 | 900 | 870 | 890 | 152,000 |
1986/12/06 | 870 | 880 | 866 | 880 | 44,000 |
1986/12/05 | 871 | 871 | 862 | 870 | 111,000 |
1986/12/04 | 891 | 896 | 871 | 871 | 122,000 |
1986/12/03 | 893 | 896 | 880 | 881 | 207,000 |
1986/12/02 | 880 | 880 | 875 | 880 | 121,000 |
1986/12/01 | 908 | 908 | 880 | 880 | 161,000 |
1986/11/29 | 892 | 898 | 890 | 893 | 74,000 |
1986/11/28 | 900 | 910 | 886 | 886 | 144,000 |
1986/11/27 | 887 | 900 | 885 | 900 | 134,000 |
1986/11/26 | 900 | 900 | 880 | 887 | 210,000 |
1986/11/25 | 900 | 900 | 895 | 900 | 48,000 |
1986/11/22 | 899 | 899 | 891 | 895 | 42,000 |
1986/11/21 | 889 | 899 | 880 | 890 | 72,000 |
1986/11/20 | 875 | 890 | 875 | 890 | 60,000 |
1986/11/19 | 898 | 900 | 870 | 875 | 58,000 |
1986/11/18 | 905 | 910 | 900 | 900 | 138,000 |
1986/11/17 | 915 | 919 | 905 | 910 | 321,000 |
1986/11/14 | 869 | 905 | 868 | 905 | 769,000 |
1986/11/13 | 870 | 873 | 865 | 869 | 101,000 |
1986/11/12 | 871 | 877 | 870 | 873 | 74,000 |
1986/11/11 | 880 | 880 | 864 | 870 | 132,000 |
1986/11/10 | 840 | 860 | 835 | 860 | 249,000 |
1986/11/07 | 820 | 830 | 810 | 830 | 58,000 |
1986/11/06 | 801 | 830 | 801 | 820 | 92,000 |
1986/11/05 | 818 | 820 | 800 | 800 | 204,000 |
1986/11/04 | 829 | 829 | 817 | 820 | 97,000 |
1986/11/01 | 816 | 825 | 816 | 825 | 77,000 |
1986/10/31 | 814 | 824 | 814 | 820 | 129,000 |
1986/10/30 | 800 | 809 | 800 | 809 | 208,000 |
1986/10/29 | 770 | 795 | 770 | 795 | 113,000 |
1986/10/28 | 780 | 790 | 780 | 790 | 30,000 |
1986/10/27 | 775 | 777 | 760 | 760 | 53,000 |
1986/10/25 | 785 | 785 | 775 | 780 | 34,000 |
1986/10/24 | 775 | 790 | 775 | 775 | 159,000 |
1986/10/23 | 765 | 775 | 750 | 775 | 185,000 |
1986/10/22 | 775 | 775 | 765 | 765 | 67,000 |
1986/10/21 | 781 | 782 | 765 | 765 | 119,000 |
1986/10/20 | 775 | 798 | 775 | 795 | 41,000 |
1986/10/17 | 791 | 798 | 769 | 770 | 168,000 |
1986/10/16 | 790 | 798 | 790 | 790 | 156,000 |
1986/10/15 | 805 | 825 | 790 | 790 | 170,000 |
1986/10/14 | 794 | 810 | 790 | 805 | 205,000 |
1986/10/13 | 795 | 795 | 781 | 785 | 17,000 |
1986/10/09 | 785 | 787 | 780 | 785 | 71,000 |
1986/10/08 | 785 | 785 | 778 | 785 | 19,000 |
1986/10/07 | 785 | 785 | 775 | 776 | 32,000 |
1986/10/06 | 795 | 795 | 790 | 795 | 26,000 |
1986/10/04 | 793 | 805 | 793 | 805 | 58,000 |
1986/10/03 | 760 | 771 | 754 | 770 | 111,000 |
1986/10/02 | 770 | 770 | 750 | 750 | 89,000 |
1986/10/01 | 761 | 765 | 760 | 760 | 51,000 |
1986/09/30 | 760 | 764 | 751 | 760 | 255,000 |
1986/09/29 | 762 | 775 | 760 | 760 | 178,000 |
1986/09/27 | 751 | 770 | 751 | 765 | 144,000 |
1986/09/26 | 772 | 772 | 750 | 750 | 395,000 |
1986/09/25 | 810 | 810 | 807 | 807 | 38,000 |
1986/09/24 | 810 | 820 | 807 | 807 | 103,000 |
1986/09/22 | 808 | 815 | 808 | 815 | 17,000 |
1986/09/19 | 800 | 810 | 799 | 810 | 80,000 |
1986/09/18 | 788 | 788 | 769 | 770 | 341,000 |
1986/09/17 | 802 | 811 | 798 | 798 | 84,000 |
1986/09/16 | 820 | 820 | 801 | 801 | 32,000 |
1986/09/12 | 800 | 820 | 795 | 820 | 77,000 |
1986/09/11 | 800 | 807 | 800 | 800 | 319,000 |
1986/09/10 | 803 | 805 | 800 | 800 | 94,000 |
1986/09/09 | 810 | 810 | 800 | 805 | 162,000 |
1986/09/08 | 820 | 821 | 802 | 810 | 120,000 |
1986/09/06 | 820 | 827 | 820 | 820 | 97,000 |
1986/09/05 | 830 | 830 | 820 | 828 | 84,000 |
1986/09/04 | 834 | 834 | 829 | 830 | 60,000 |
1986/09/03 | 840 | 840 | 835 | 836 | 36,000 |
1986/09/02 | 845 | 845 | 829 | 840 | 396,000 |
1986/09/01 | 850 | 852 | 840 | 845 | 95,000 |
1986/08/30 | 850 | 850 | 842 | 849 | 57,000 |
1986/08/29 | 827 | 850 | 827 | 850 | 113,000 |
1986/08/28 | 846 | 846 | 820 | 820 | 203,000 |
1986/08/27 | 863 | 868 | 845 | 845 | 107,000 |
1986/08/26 | 860 | 878 | 860 | 873 | 186,000 |
1986/08/25 | 842 | 858 | 842 | 858 | 112,000 |
1986/08/23 | 850 | 855 | 840 | 842 | 95,000 |
1986/08/22 | 858 | 860 | 855 | 858 | 152,000 |
1986/08/21 | 871 | 879 | 860 | 860 | 224,000 |
1986/08/20 | 900 | 902 | 871 | 871 | 220,000 |
1986/08/19 | 915 | 915 | 900 | 901 | 147,000 |
1986/08/18 | 904 | 915 | 904 | 915 | 93,000 |
1986/08/15 | 915 | 918 | 910 | 911 | 77,000 |
1986/08/14 | 925 | 925 | 914 | 915 | 348,000 |
1986/08/13 | 920 | 925 | 920 | 925 | 85,000 |
1986/08/12 | 915 | 919 | 914 | 919 | 63,000 |
1986/08/11 | 910 | 915 | 910 | 915 | 86,000 |
1986/08/08 | 920 | 925 | 920 | 920 | 89,000 |
1986/08/07 | 916 | 925 | 916 | 921 | 85,000 |
1986/08/06 | 940 | 940 | 920 | 920 | 108,000 |
1986/08/05 | 931 | 942 | 931 | 935 | 109,000 |
1986/08/04 | 940 | 940 | 938 | 938 | 32,000 |
1986/08/02 | 945 | 945 | 941 | 942 | 48,000 |
1986/08/01 | 946 | 948 | 946 | 946 | 46,000 |
1986/07/31 | 956 | 956 | 951 | 951 | 97,000 |
1986/07/30 | 960 | 968 | 960 | 966 | 84,000 |
1986/07/29 | 979 | 989 | 960 | 965 | 160,000 |
1986/07/28 | 999 | 999 | 984 | 989 | 80,000 |
1986/07/26 | 987 | 989 | 980 | 989 | 32,000 |
1986/07/25 | 1,000 | 1,000 | 981 | 997 | 804,000 |
1986/07/24 | 1,040 | 1,040 | 1,000 | 1,000 | 526,000 |
1986/07/23 | 1,000 | 1,040 | 1,000 | 1,030 | 681,000 |
1986/07/22 | 982 | 1,010 | 975 | 1,000 | 243,000 |
1986/07/21 | 1,010 | 1,020 | 965 | 999 | 254,000 |
1986/07/19 | 1,000 | 1,020 | 997 | 997 | 245,000 |
1986/07/18 | 975 | 999 | 971 | 999 | 421,000 |
1986/07/17 | 954 | 965 | 941 | 965 | 280,000 |
1986/07/16 | 945 | 960 | 935 | 960 | 88,000 |
1986/07/15 | 935 | 945 | 930 | 945 | 120,000 |
1986/07/14 | 952 | 952 | 945 | 945 | 56,000 |
1986/07/11 | 952 | 952 | 940 | 951 | 166,000 |
1986/07/10 | 952 | 960 | 950 | 951 | 43,000 |
1986/07/09 | 957 | 961 | 952 | 952 | 64,000 |
1986/07/08 | 958 | 960 | 951 | 960 | 76,000 |
1986/07/07 | 958 | 961 | 958 | 959 | 30,000 |
1986/07/05 | 970 | 970 | 958 | 958 | 42,000 |
1986/07/04 | 960 | 960 | 955 | 958 | 134,000 |
1986/07/03 | 970 | 970 | 950 | 950 | 139,000 |
1986/07/02 | 976 | 976 | 960 | 960 | 30,000 |
1986/07/01 | 940 | 976 | 940 | 960 | 151,000 |
1986/06/30 | 940 | 943 | 931 | 931 | 138,000 |
1986/06/28 | 951 | 955 | 951 | 955 | 39,000 |
1986/06/27 | 949 | 989 | 949 | 989 | 185,000 |
1986/06/26 | 970 | 1,000 | 970 | 980 | 124,000 |
1986/06/25 | 928 | 970 | 920 | 969 | 219,000 |
1986/06/24 | 950 | 951 | 926 | 930 | 294,000 |
1986/06/23 | 954 | 954 | 950 | 954 | 101,000 |
1986/06/21 | 966 | 967 | 950 | 950 | 259,000 |
1986/06/20 | 950 | 970 | 949 | 965 | 247,000 |
1986/06/19 | 950 | 957 | 950 | 950 | 365,000 |
1986/06/18 | 966 | 966 | 960 | 960 | 254,000 |
1986/06/17 | 980 | 980 | 970 | 976 | 108,000 |
1986/06/16 | 990 | 991 | 978 | 978 | 90,000 |
1986/06/13 | 990 | 1,000 | 987 | 987 | 160,000 |
1986/06/12 | 1,030 | 1,030 | 980 | 980 | 628,000 |
1986/06/11 | 986 | 1,030 | 986 | 1,030 | 969,000 |
1986/06/10 | 983 | 1,000 | 975 | 999 | 134,000 |
1986/06/09 | 996 | 1,000 | 990 | 991 | 85,000 |
1986/06/07 | 996 | 1,000 | 995 | 995 | 58,000 |
1986/06/06 | 991 | 1,000 | 991 | 995 | 81,000 |
1986/06/05 | 991 | 1,020 | 991 | 997 | 133,000 |
1986/06/04 | 995 | 1,000 | 990 | 991 | 92,000 |
1986/06/03 | 1,030 | 1,030 | 1,000 | 1,000 | 239,000 |
1986/06/02 | 1,030 | 1,040 | 1,010 | 1,030 | 171,000 |
1986/05/31 | 1,040 | 1,050 | 1,010 | 1,030 | 155,000 |
1986/05/30 | 1,050 | 1,060 | 1,010 | 1,040 | 386,000 |
1986/05/29 | 1,060 | 1,080 | 1,050 | 1,050 | 1,354,000 |
1986/05/28 | 999 | 1,000 | 988 | 1,000 | 811,000 |
1986/05/27 | 980 | 994 | 978 | 985 | 501,000 |
1986/05/26 | 968 | 985 | 965 | 974 | 260,000 |
1986/05/24 | 957 | 965 | 952 | 965 | 314,000 |
1986/05/23 | 945 | 955 | 940 | 947 | 157,000 |
1986/05/22 | 945 | 950 | 935 | 945 | 82,000 |
1986/05/21 | 936 | 950 | 936 | 936 | 97,000 |
1986/05/20 | 955 | 955 | 940 | 950 | 90,000 |
1986/05/19 | 960 | 960 | 935 | 935 | 152,000 |
1986/05/17 | 930 | 950 | 920 | 940 | 99,000 |
1986/05/16 | 960 | 969 | 940 | 940 | 473,000 |
1986/05/15 | 940 | 949 | 935 | 935 | 78,000 |
1986/05/14 | 950 | 950 | 920 | 920 | 107,000 |
1986/05/13 | 939 | 950 | 925 | 945 | 250,000 |
1986/05/12 | 930 | 940 | 925 | 925 | 241,000 |
1986/05/09 | 906 | 920 | 906 | 910 | 229,000 |
1986/05/08 | 900 | 911 | 900 | 900 | 128,000 |
1986/05/07 | 900 | 920 | 900 | 909 | 76,000 |
1986/05/06 | 910 | 910 | 899 | 899 | 79,000 |
1986/05/02 | 921 | 925 | 912 | 912 | 235,000 |
1986/05/01 | 893 | 910 | 892 | 908 | 153,000 |
1986/04/30 | 914 | 914 | 883 | 890 | 115,000 |
1986/04/28 | 902 | 915 | 902 | 904 | 49,000 |
1986/04/26 | 904 | 921 | 890 | 912 | 195,000 |
1986/04/25 | 919 | 925 | 908 | 908 | 209,000 |
1986/04/24 | 936 | 936 | 924 | 929 | 211,000 |
1986/04/23 | 914 | 936 | 906 | 936 | 196,000 |
1986/04/22 | 940 | 940 | 910 | 924 | 179,000 |
1986/04/21 | 945 | 957 | 940 | 945 | 143,000 |
1986/04/19 | 973 | 975 | 960 | 975 | 380,000 |
1986/04/18 | 959 | 973 | 950 | 973 | 597,000 |
1986/04/17 | 915 | 969 | 915 | 960 | 1,298,000 |
1986/04/16 | 939 | 940 | 905 | 915 | 641,000 |
1986/04/15 | 931 | 950 | 910 | 940 | 1,968,000 |
1986/04/14 | 890 | 922 | 886 | 921 | 2,175,000 |
1986/04/11 | 870 | 880 | 863 | 870 | 792,000 |
1986/04/10 | 870 | 871 | 840 | 864 | 673,000 |
1986/04/09 | 860 | 868 | 850 | 860 | 1,412,000 |
1986/04/08 | 811 | 859 | 811 | 850 | 1,279,000 |
1986/04/07 | 791 | 811 | 790 | 810 | 342,000 |
1986/04/05 | 800 | 800 | 782 | 784 | 74,000 |
1986/04/04 | 815 | 815 | 799 | 800 | 186,000 |
1986/04/03 | 830 | 830 | 805 | 820 | 281,000 |
1986/04/02 | 815 | 820 | 811 | 820 | 243,000 |
1986/04/01 | 810 | 814 | 798 | 812 | 313,000 |
1986/03/31 | 800 | 820 | 795 | 820 | 242,000 |
1986/03/29 | 792 | 800 | 792 | 800 | 54,000 |
1986/03/28 | 795 | 795 | 785 | 790 | 104,000 |
1986/03/27 | 795 | 799 | 784 | 785 | 231,000 |
1986/03/26 | 780 | 780 | 771 | 780 | 183,000 |
1986/03/25 | 778 | 790 | 771 | 771 | 160,000 |
1986/03/24 | 780 | 780 | 770 | 777 | 78,000 |
1986/03/22 | 777 | 789 | 773 | 777 | 61,000 |
1986/03/20 | 795 | 795 | 775 | 780 | 90,000 |
1986/03/19 | 799 | 802 | 784 | 796 | 196,000 |
1986/03/18 | 773 | 792 | 773 | 775 | 161,000 |
1986/03/17 | 784 | 785 | 773 | 775 | 112,000 |
1986/03/15 | 787 | 787 | 776 | 777 | 126,000 |
1986/03/14 | 781 | 790 | 781 | 785 | 127,000 |
1986/03/13 | 785 | 795 | 780 | 780 | 191,000 |
1986/03/12 | 800 | 800 | 780 | 785 | 196,000 |
1986/03/11 | 819 | 819 | 801 | 801 | 192,000 |
1986/03/10 | 810 | 815 | 805 | 814 | 238,000 |
1986/03/07 | 800 | 813 | 792 | 813 | 680,000 |
1986/03/06 | 770 | 800 | 770 | 800 | 254,000 |
1986/03/05 | 790 | 790 | 771 | 771 | 123,000 |
1986/03/04 | 789 | 794 | 785 | 787 | 132,000 |
1986/03/03 | 810 | 814 | 780 | 797 | 265,000 |
1986/03/01 | 802 | 815 | 802 | 814 | 184,000 |
1986/02/28 | 810 | 810 | 801 | 801 | 216,000 |
1986/02/27 | 818 | 825 | 801 | 801 | 264,000 |
1986/02/26 | 820 | 834 | 818 | 828 | 1,770,000 |
1986/02/25 | 804 | 820 | 803 | 813 | 2,138,000 |
1986/02/24 | 775 | 793 | 767 | 793 | 866,000 |
1986/02/22 | 763 | 769 | 763 | 765 | 198,000 |
1986/02/21 | 770 | 770 | 743 | 743 | 136,000 |
1986/02/20 | 769 | 776 | 766 | 766 | 254,000 |
1986/02/19 | 745 | 779 | 732 | 779 | 677,000 |
1986/02/18 | 759 | 770 | 747 | 751 | 143,000 |
1986/02/17 | 785 | 785 | 765 | 769 | 467,000 |
1986/02/15 | 790 | 797 | 775 | 775 | 976,000 |
1986/02/14 | 726 | 780 | 726 | 780 | 809,000 |
1986/02/13 | 770 | 770 | 730 | 730 | 575,000 |
1986/02/12 | 740 | 770 | 737 | 760 | 2,377,000 |
1986/02/10 | 675 | 720 | 672 | 717 | 774,000 |
1986/02/07 | 668 | 675 | 663 | 675 | 222,000 |
1986/02/06 | 661 | 669 | 660 | 665 | 55,000 |
1986/02/05 | 662 | 663 | 660 | 660 | 106,000 |
1986/02/04 | 662 | 670 | 660 | 662 | 118,000 |
1986/02/03 | 663 | 663 | 660 | 662 | 31,000 |
1986/02/01 | 660 | 665 | 657 | 663 | 39,000 |
1986/01/31 | 654 | 660 | 653 | 657 | 24,000 |
1986/01/30 | 661 | 663 | 650 | 653 | 45,000 |
1986/01/29 | 661 | 662 | 661 | 661 | 60,000 |
1986/01/28 | 661 | 665 | 661 | 661 | 46,000 |
1986/01/27 | 661 | 662 | 661 | 661 | 45,000 |
1986/01/25 | 663 | 663 | 660 | 660 | 26,000 |
1986/01/24 | 660 | 663 | 660 | 663 | 20,000 |
1986/01/23 | 665 | 666 | 661 | 661 | 63,000 |
1986/01/22 | 665 | 666 | 665 | 666 | 37,000 |
1986/01/21 | 668 | 670 | 665 | 669 | 39,000 |
1986/01/20 | 669 | 670 | 665 | 666 | 58,000 |
1986/01/18 | 665 | 668 | 665 | 665 | 25,000 |
1986/01/17 | 668 | 669 | 667 | 668 | 39,000 |
1986/01/16 | 670 | 670 | 664 | 668 | 111,000 |
1986/01/14 | 663 | 667 | 660 | 660 | 123,000 |
1986/01/13 | 670 | 670 | 661 | 661 | 54,000 |
1986/01/10 | 665 | 665 | 660 | 660 | 37,000 |
1986/01/09 | 660 | 670 | 660 | 670 | 59,000 |
1986/01/08 | 660 | 660 | 655 | 660 | 42,000 |
1986/01/07 | 660 | 663 | 655 | 655 | 65,000 |
1986/01/06 | 662 | 663 | 660 | 660 | 189,000 |
1986/01/04 | 671 | 671 | 662 | 662 | 43,000 |