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 |
---|---|---|---|---|---|
1995/12/29 | 990 | 998 | 981 | 998 | 104,000 |
1995/12/28 | 980 | 980 | 979 | 980 | 56,000 |
1995/12/27 | 999 | 999 | 981 | 982 | 54,000 |
1995/12/26 | 996 | 1,000 | 990 | 990 | 177,000 |
1995/12/25 | 970 | 993 | 970 | 993 | 145,000 |
1995/12/22 | 955 | 970 | 950 | 970 | 405,000 |
1995/12/21 | 935 | 945 | 935 | 945 | 77,000 |
1995/12/20 | 930 | 945 | 929 | 943 | 137,000 |
1995/12/19 | 920 | 920 | 912 | 919 | 84,000 |
1995/12/18 | 898 | 920 | 898 | 920 | 122,000 |
1995/12/15 | 890 | 898 | 884 | 898 | 94,000 |
1995/12/14 | 890 | 896 | 879 | 881 | 134,000 |
1995/12/13 | 881 | 890 | 881 | 890 | 51,000 |
1995/12/12 | 872 | 882 | 872 | 880 | 66,000 |
1995/12/11 | 875 | 879 | 870 | 873 | 108,000 |
1995/12/08 | 870 | 875 | 860 | 865 | 186,000 |
1995/12/07 | 860 | 865 | 860 | 865 | 67,000 |
1995/12/06 | 846 | 855 | 846 | 852 | 32,000 |
1995/12/05 | 854 | 854 | 845 | 846 | 59,000 |
1995/12/04 | 855 | 855 | 845 | 854 | 42,000 |
1995/12/01 | 840 | 859 | 840 | 855 | 42,000 |
1995/11/30 | 835 | 845 | 831 | 845 | 140,000 |
1995/11/29 | 839 | 844 | 839 | 839 | 94,000 |
1995/11/28 | 850 | 850 | 846 | 846 | 25,000 |
1995/11/27 | 845 | 848 | 840 | 846 | 215,000 |
1995/11/24 | 839 | 845 | 839 | 842 | 86,000 |
1995/11/22 | 838 | 855 | 838 | 855 | 47,000 |
1995/11/21 | 850 | 850 | 848 | 848 | 65,000 |
1995/11/20 | 858 | 858 | 840 | 850 | 57,000 |
1995/11/17 | 841 | 868 | 841 | 858 | 159,000 |
1995/11/16 | 842 | 850 | 840 | 850 | 69,000 |
1995/11/15 | 857 | 869 | 853 | 860 | 31,000 |
1995/11/14 | 865 | 876 | 860 | 867 | 70,000 |
1995/11/13 | 864 | 873 | 864 | 873 | 49,000 |
1995/11/10 | 874 | 877 | 872 | 872 | 60,000 |
1995/11/09 | 876 | 876 | 874 | 874 | 61,000 |
1995/11/08 | 865 | 879 | 865 | 879 | 21,000 |
1995/11/07 | 870 | 871 | 865 | 865 | 51,000 |
1995/11/06 | 860 | 875 | 860 | 870 | 44,000 |
1995/11/02 | 854 | 860 | 848 | 860 | 66,000 |
1995/11/01 | 847 | 850 | 841 | 845 | 82,000 |
1995/10/31 | 837 | 845 | 832 | 845 | 213,000 |
1995/10/30 | 843 | 843 | 836 | 836 | 270,000 |
1995/10/27 | 835 | 850 | 835 | 835 | 52,000 |
1995/10/26 | 838 | 843 | 830 | 834 | 608,000 |
1995/10/25 | 829 | 830 | 829 | 829 | 74,000 |
1995/10/24 | 827 | 827 | 820 | 825 | 81,000 |
1995/10/23 | 829 | 829 | 829 | 829 | 10,000 |
1995/10/20 | 829 | 831 | 828 | 829 | 62,000 |
1995/10/19 | 833 | 834 | 826 | 831 | 142,000 |
1995/10/18 | 855 | 855 | 821 | 831 | 432,000 |
1995/10/17 | 842 | 855 | 842 | 855 | 49,000 |
1995/10/16 | 835 | 845 | 835 | 835 | 140,000 |
1995/10/13 | 851 | 851 | 845 | 845 | 94,000 |
1995/10/12 | 846 | 847 | 838 | 843 | 445,000 |
1995/10/11 | 850 | 850 | 840 | 845 | 108,000 |
1995/10/09 | 855 | 860 | 850 | 850 | 296,000 |
1995/10/06 | 851 | 855 | 851 | 854 | 99,000 |
1995/10/05 | 851 | 855 | 851 | 851 | 72,000 |
1995/10/04 | 851 | 855 | 851 | 851 | 246,000 |
1995/10/03 | 835 | 850 | 835 | 850 | 38,000 |
1995/10/02 | 847 | 847 | 831 | 835 | 6,000 |
1995/09/29 | 838 | 848 | 838 | 848 | 56,000 |
1995/09/28 | 831 | 849 | 831 | 849 | 39,000 |
1995/09/27 | 824 | 840 | 824 | 840 | 90,000 |
1995/09/26 | 800 | 820 | 800 | 820 | 18,000 |
1995/09/25 | 830 | 838 | 820 | 820 | 50,000 |
1995/09/22 | 845 | 845 | 830 | 830 | 65,000 |
1995/09/21 | 845 | 845 | 844 | 845 | 121,000 |
1995/09/20 | 850 | 850 | 844 | 844 | 40,000 |
1995/09/19 | 865 | 865 | 850 | 850 | 116,000 |
1995/09/18 | 872 | 880 | 865 | 865 | 52,000 |
1995/09/14 | 869 | 880 | 860 | 880 | 104,000 |
1995/09/13 | 852 | 860 | 850 | 860 | 89,000 |
1995/09/12 | 838 | 857 | 838 | 857 | 86,000 |
1995/09/11 | 839 | 839 | 835 | 835 | 35,000 |
1995/09/08 | 837 | 852 | 827 | 830 | 109,000 |
1995/09/07 | 846 | 850 | 831 | 847 | 72,000 |
1995/09/06 | 841 | 854 | 841 | 854 | 101,000 |
1995/09/05 | 855 | 855 | 850 | 850 | 76,000 |
1995/09/04 | 845 | 855 | 845 | 850 | 78,000 |
1995/09/01 | 848 | 850 | 848 | 849 | 60,000 |
1995/08/31 | 847 | 850 | 846 | 850 | 48,000 |
1995/08/30 | 846 | 848 | 845 | 845 | 35,000 |
1995/08/29 | 840 | 845 | 839 | 845 | 76,000 |
1995/08/28 | 845 | 845 | 830 | 840 | 71,000 |
1995/08/25 | 840 | 845 | 840 | 845 | 42,000 |
1995/08/24 | 837 | 840 | 830 | 839 | 73,000 |
1995/08/23 | 840 | 845 | 840 | 845 | 46,000 |
1995/08/22 | 836 | 845 | 836 | 836 | 75,000 |
1995/08/21 | 848 | 848 | 845 | 845 | 30,000 |
1995/08/18 | 830 | 845 | 830 | 845 | 48,000 |
1995/08/17 | 826 | 834 | 825 | 828 | 38,000 |
1995/08/16 | 830 | 840 | 825 | 825 | 210,000 |
1995/08/15 | 820 | 825 | 811 | 825 | 43,000 |
1995/08/14 | 820 | 824 | 818 | 820 | 42,000 |
1995/08/11 | 827 | 827 | 818 | 818 | 39,000 |
1995/08/10 | 811 | 818 | 810 | 818 | 65,000 |
1995/08/09 | 812 | 816 | 810 | 810 | 168,000 |
1995/08/08 | 816 | 825 | 811 | 811 | 75,000 |
1995/08/07 | 821 | 821 | 810 | 810 | 35,000 |
1995/08/04 | 810 | 811 | 810 | 810 | 23,000 |
1995/08/03 | 825 | 827 | 806 | 810 | 19,000 |
1995/08/02 | 805 | 827 | 805 | 827 | 26,000 |
1995/08/01 | 828 | 828 | 802 | 802 | 24,000 |
1995/07/31 | 803 | 828 | 803 | 828 | 33,000 |
1995/07/28 | 815 | 815 | 802 | 802 | 18,000 |
1995/07/27 | 815 | 815 | 810 | 815 | 13,000 |
1995/07/26 | 817 | 823 | 815 | 815 | 86,000 |
1995/07/25 | 823 | 824 | 815 | 815 | 88,000 |
1995/07/24 | 815 | 824 | 815 | 823 | 79,000 |
1995/07/21 | 808 | 831 | 808 | 815 | 111,000 |
1995/07/20 | 785 | 800 | 782 | 800 | 66,000 |
1995/07/19 | 785 | 785 | 784 | 785 | 27,000 |
1995/07/18 | 818 | 818 | 805 | 805 | 169,000 |
1995/07/17 | 784 | 810 | 784 | 810 | 395,000 |
1995/07/14 | 779 | 779 | 770 | 779 | 71,000 |
1995/07/13 | 785 | 785 | 770 | 770 | 102,000 |
1995/07/12 | 801 | 815 | 775 | 785 | 335,000 |
1995/07/11 | 810 | 810 | 780 | 799 | 55,000 |
1995/07/10 | 820 | 831 | 820 | 820 | 90,000 |
1995/07/07 | 799 | 805 | 788 | 790 | 115,000 |
1995/07/06 | 792 | 793 | 784 | 791 | 77,000 |
1995/07/05 | 772 | 788 | 772 | 784 | 62,000 |
1995/07/04 | 765 | 770 | 764 | 769 | 103,000 |
1995/07/03 | 746 | 764 | 746 | 764 | 53,000 |
1995/06/30 | 736 | 746 | 732 | 746 | 27,000 |
1995/06/29 | 768 | 770 | 736 | 736 | 45,000 |
1995/06/28 | 768 | 778 | 768 | 768 | 43,000 |
1995/06/27 | 799 | 799 | 768 | 798 | 427,000 |
1995/06/26 | 798 | 800 | 798 | 799 | 79,000 |
1995/06/23 | 772 | 794 | 772 | 791 | 60,000 |
1995/06/22 | 762 | 765 | 760 | 765 | 56,000 |
1995/06/21 | 742 | 765 | 742 | 765 | 49,000 |
1995/06/20 | 731 | 734 | 731 | 732 | 133,000 |
1995/06/19 | 727 | 730 | 720 | 720 | 17,000 |
1995/06/16 | 730 | 735 | 720 | 720 | 69,000 |
1995/06/15 | 730 | 730 | 725 | 730 | 62,000 |
1995/06/14 | 739 | 739 | 720 | 720 | 99,000 |
1995/06/13 | 730 | 731 | 729 | 729 | 30,000 |
1995/06/12 | 751 | 754 | 715 | 720 | 36,000 |
1995/06/09 | 788 | 788 | 760 | 761 | 76,000 |
1995/06/08 | 805 | 805 | 791 | 791 | 44,000 |
1995/06/07 | 805 | 805 | 800 | 800 | 121,000 |
1995/06/06 | 810 | 810 | 805 | 805 | 49,000 |
1995/06/05 | 820 | 820 | 810 | 815 | 31,000 |
1995/06/02 | 825 | 825 | 815 | 820 | 56,000 |
1995/06/01 | 807 | 807 | 800 | 805 | 44,000 |
1995/05/31 | 798 | 807 | 798 | 807 | 28,000 |
1995/05/30 | 797 | 809 | 797 | 808 | 29,000 |
1995/05/29 | 802 | 802 | 796 | 796 | 19,000 |
1995/05/26 | 806 | 816 | 802 | 806 | 60,000 |
1995/05/25 | 806 | 806 | 803 | 806 | 92,000 |
1995/05/24 | 804 | 805 | 794 | 796 | 54,000 |
1995/05/23 | 798 | 799 | 794 | 794 | 179,000 |
1995/05/22 | 809 | 809 | 799 | 799 | 59,000 |
1995/05/19 | 800 | 804 | 799 | 799 | 332,000 |
1995/05/18 | 810 | 810 | 798 | 798 | 96,000 |
1995/05/17 | 810 | 810 | 795 | 810 | 170,000 |
1995/05/16 | 801 | 803 | 795 | 795 | 158,000 |
1995/05/15 | 802 | 807 | 802 | 802 | 135,000 |
1995/05/12 | 810 | 810 | 802 | 802 | 189,000 |
1995/05/11 | 816 | 816 | 810 | 810 | 97,000 |
1995/05/10 | 819 | 819 | 817 | 817 | 34,000 |
1995/05/09 | 820 | 829 | 811 | 820 | 61,000 |
1995/05/08 | 829 | 831 | 825 | 825 | 48,000 |
1995/05/02 | 834 | 835 | 824 | 830 | 36,000 |
1995/05/01 | 826 | 835 | 824 | 824 | 45,000 |
1995/04/28 | 816 | 816 | 810 | 816 | 56,000 |
1995/04/27 | 815 | 816 | 813 | 815 | 51,000 |
1995/04/26 | 816 | 816 | 806 | 810 | 146,000 |
1995/04/25 | 829 | 835 | 825 | 825 | 121,000 |
1995/04/24 | 838 | 838 | 828 | 830 | 78,000 |
1995/04/21 | 826 | 845 | 825 | 844 | 103,000 |
1995/04/20 | 832 | 832 | 818 | 824 | 68,000 |
1995/04/19 | 822 | 830 | 817 | 817 | 129,000 |
1995/04/18 | 830 | 830 | 813 | 822 | 136,000 |
1995/04/17 | 826 | 826 | 815 | 820 | 147,000 |
1995/04/14 | 815 | 819 | 808 | 813 | 44,000 |
1995/04/13 | 817 | 820 | 812 | 815 | 187,000 |
1995/04/12 | 810 | 818 | 805 | 817 | 422,000 |
1995/04/11 | 805 | 807 | 805 | 806 | 97,000 |
1995/04/10 | 795 | 806 | 795 | 806 | 38,000 |
1995/04/07 | 803 | 806 | 800 | 800 | 104,000 |
1995/04/06 | 805 | 808 | 805 | 808 | 42,000 |
1995/04/05 | 804 | 807 | 800 | 805 | 98,000 |
1995/04/04 | 810 | 810 | 800 | 800 | 71,000 |
1995/04/03 | 800 | 800 | 800 | 800 | 39,000 |
1995/03/31 | 835 | 835 | 825 | 835 | 34,000 |
1995/03/30 | 845 | 845 | 819 | 821 | 34,000 |
1995/03/29 | 840 | 840 | 835 | 835 | 37,000 |
1995/03/28 | 840 | 840 | 820 | 820 | 30,000 |
1995/03/27 | 811 | 819 | 808 | 815 | 42,000 |
1995/03/24 | 801 | 808 | 800 | 801 | 62,000 |
1995/03/23 | 815 | 819 | 802 | 803 | 84,000 |
1995/03/22 | 825 | 825 | 810 | 815 | 170,000 |
1995/03/20 | 824 | 824 | 813 | 815 | 31,000 |
1995/03/17 | 830 | 830 | 823 | 823 | 46,000 |
1995/03/16 | 830 | 831 | 823 | 828 | 45,000 |
1995/03/15 | 835 | 835 | 825 | 830 | 82,000 |
1995/03/14 | 840 | 840 | 828 | 828 | 192,000 |
1995/03/13 | 830 | 830 | 823 | 830 | 31,000 |
1995/03/10 | 834 | 834 | 826 | 830 | 196,000 |
1995/03/09 | 840 | 840 | 834 | 834 | 87,000 |
1995/03/08 | 840 | 840 | 830 | 832 | 129,000 |
1995/03/07 | 857 | 857 | 831 | 831 | 136,000 |
1995/03/06 | 845 | 849 | 836 | 848 | 164,000 |
1995/03/03 | 845 | 850 | 841 | 841 | 81,000 |
1995/03/02 | 851 | 861 | 845 | 850 | 228,000 |
1995/03/01 | 870 | 870 | 845 | 847 | 82,000 |
1995/02/28 | 858 | 870 | 853 | 860 | 165,000 |
1995/02/27 | 881 | 881 | 838 | 851 | 74,000 |
1995/02/24 | 905 | 907 | 890 | 891 | 43,000 |
1995/02/23 | 929 | 929 | 900 | 905 | 37,000 |
1995/02/22 | 931 | 934 | 931 | 934 | 18,000 |
1995/02/21 | 940 | 940 | 935 | 936 | 94,000 |
1995/02/20 | 946 | 946 | 939 | 940 | 9,000 |
1995/02/17 | 941 | 950 | 940 | 941 | 143,000 |
1995/02/16 | 948 | 950 | 941 | 941 | 17,000 |
1995/02/15 | 945 | 949 | 941 | 948 | 24,000 |
1995/02/14 | 952 | 952 | 945 | 945 | 54,000 |
1995/02/13 | 951 | 951 | 951 | 951 | 10,000 |
1995/02/10 | 945 | 960 | 945 | 952 | 42,000 |
1995/02/09 | 949 | 959 | 949 | 951 | 9,000 |
1995/02/08 | 950 | 950 | 948 | 949 | 20,000 |
1995/02/07 | 948 | 950 | 948 | 950 | 77,000 |
1995/02/06 | 950 | 951 | 947 | 948 | 78,000 |
1995/02/03 | 957 | 960 | 950 | 950 | 41,000 |
1995/02/02 | 965 | 965 | 961 | 964 | 72,000 |
1995/02/01 | 973 | 973 | 960 | 965 | 116,000 |
1995/01/31 | 980 | 980 | 970 | 973 | 54,000 |
1995/01/30 | 965 | 990 | 963 | 970 | 36,000 |
1995/01/27 | 965 | 978 | 965 | 967 | 79,000 |
1995/01/26 | 987 | 987 | 952 | 952 | 115,000 |
1995/01/25 | 987 | 990 | 975 | 987 | 112,000 |
1995/01/24 | 983 | 995 | 975 | 990 | 195,000 |
1995/01/23 | 1,000 | 1,000 | 980 | 983 | 106,000 |
1995/01/20 | 1,000 | 1,020 | 1,000 | 1,010 | 65,000 |
1995/01/19 | 1,020 | 1,020 | 1,000 | 1,000 | 84,000 |
1995/01/18 | 1,030 | 1,040 | 1,010 | 1,010 | 94,000 |
1995/01/17 | 1,050 | 1,060 | 1,040 | 1,040 | 85,000 |
1995/01/13 | 1,040 | 1,040 | 1,030 | 1,030 | 55,000 |
1995/01/12 | 1,060 | 1,060 | 1,040 | 1,040 | 74,000 |
1995/01/11 | 1,050 | 1,060 | 1,050 | 1,050 | 69,000 |
1995/01/10 | 1,060 | 1,070 | 1,050 | 1,060 | 434,000 |
1995/01/09 | 1,070 | 1,080 | 1,070 | 1,080 | 41,000 |
1995/01/06 | 1,070 | 1,080 | 1,070 | 1,080 | 78,000 |
1995/01/05 | 1,090 | 1,090 | 1,060 | 1,080 | 91,000 |
1995/01/04 | 1,090 | 1,100 | 1,090 | 1,090 | 66,000 |