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 |
---|---|---|---|---|---|
1997/12/30 | 840 | 844 | 840 | 843 | 30,000 |
1997/12/29 | 826 | 839 | 825 | 839 | 19,000 |
1997/12/26 | 836 | 836 | 820 | 820 | 54,000 |
1997/12/25 | 818 | 826 | 810 | 826 | 69,000 |
1997/12/24 | 812 | 820 | 790 | 798 | 234,000 |
1997/12/22 | 820 | 825 | 812 | 812 | 183,000 |
1997/12/19 | 883 | 883 | 825 | 825 | 440,000 |
1997/12/18 | 904 | 904 | 885 | 885 | 67,000 |
1997/12/17 | 874 | 897 | 863 | 897 | 248,000 |
1997/12/16 | 850 | 868 | 850 | 868 | 129,000 |
1997/12/15 | 860 | 860 | 850 | 855 | 134,000 |
1997/12/12 | 859 | 859 | 845 | 850 | 485,000 |
1997/12/11 | 850 | 870 | 850 | 869 | 82,000 |
1997/12/10 | 855 | 855 | 848 | 850 | 282,000 |
1997/12/09 | 850 | 856 | 845 | 850 | 365,000 |
1997/12/08 | 855 | 855 | 832 | 850 | 196,000 |
1997/12/05 | 854 | 856 | 851 | 856 | 143,000 |
1997/12/04 | 852 | 854 | 842 | 854 | 114,000 |
1997/12/03 | 840 | 842 | 840 | 840 | 78,000 |
1997/12/02 | 835 | 845 | 830 | 840 | 194,000 |
1997/12/01 | 830 | 833 | 825 | 833 | 129,000 |
1997/11/28 | 833 | 834 | 825 | 825 | 18,000 |
1997/11/27 | 816 | 820 | 803 | 820 | 95,000 |
1997/11/26 | 815 | 817 | 815 | 816 | 76,000 |
1997/11/25 | 802 | 820 | 801 | 815 | 112,000 |
1997/11/21 | 822 | 825 | 820 | 822 | 134,000 |
1997/11/20 | 824 | 830 | 820 | 820 | 44,000 |
1997/11/19 | 824 | 826 | 820 | 822 | 68,000 |
1997/11/18 | 823 | 823 | 817 | 820 | 395,000 |
1997/11/17 | 815 | 820 | 805 | 817 | 599,000 |
1997/11/14 | 811 | 818 | 811 | 815 | 132,000 |
1997/11/13 | 810 | 815 | 810 | 811 | 110,000 |
1997/11/12 | 800 | 820 | 800 | 819 | 147,000 |
1997/11/11 | 810 | 816 | 773 | 773 | 184,000 |
1997/11/10 | 815 | 825 | 811 | 816 | 178,000 |
1997/11/07 | 831 | 832 | 815 | 815 | 96,000 |
1997/11/06 | 847 | 847 | 840 | 845 | 125,000 |
1997/11/05 | 856 | 856 | 847 | 847 | 17,000 |
1997/11/04 | 851 | 857 | 851 | 857 | 47,000 |
1997/10/31 | 849 | 849 | 845 | 846 | 143,000 |
1997/10/30 | 865 | 865 | 845 | 850 | 64,000 |
1997/10/29 | 858 | 860 | 853 | 855 | 91,000 |
1997/10/28 | 835 | 835 | 835 | 835 | 26,000 |
1997/10/27 | 845 | 857 | 845 | 850 | 155,000 |
1997/10/24 | 855 | 861 | 855 | 855 | 189,000 |
1997/10/23 | 875 | 879 | 860 | 875 | 87,000 |
1997/10/22 | 860 | 865 | 860 | 865 | 7,000 |
1997/10/21 | 854 | 860 | 854 | 860 | 10,000 |
1997/10/20 | 851 | 859 | 851 | 854 | 31,000 |
1997/10/17 | 860 | 860 | 856 | 860 | 98,000 |
1997/10/16 | 860 | 861 | 856 | 860 | 108,000 |
1997/10/15 | 879 | 879 | 861 | 870 | 45,000 |
1997/10/14 | 862 | 862 | 860 | 862 | 97,000 |
1997/10/13 | 870 | 870 | 861 | 870 | 128,000 |
1997/10/09 | 893 | 900 | 880 | 892 | 46,000 |
1997/10/08 | 902 | 902 | 895 | 895 | 209,000 |
1997/10/07 | 899 | 899 | 896 | 896 | 19,000 |
1997/10/06 | 901 | 920 | 896 | 898 | 92,000 |
1997/10/03 | 891 | 900 | 891 | 891 | 22,000 |
1997/10/02 | 905 | 905 | 896 | 900 | 152,000 |
1997/10/01 | 895 | 905 | 890 | 905 | 48,000 |
1997/09/30 | 881 | 905 | 877 | 905 | 237,000 |
1997/09/29 | 861 | 890 | 861 | 890 | 136,000 |
1997/09/26 | 870 | 879 | 865 | 870 | 98,000 |
1997/09/25 | 854 | 861 | 853 | 860 | 46,000 |
1997/09/24 | 856 | 861 | 856 | 861 | 63,000 |
1997/09/22 | 853 | 860 | 853 | 854 | 95,000 |
1997/09/19 | 856 | 857 | 850 | 850 | 76,000 |
1997/09/18 | 861 | 862 | 850 | 857 | 133,000 |
1997/09/17 | 876 | 876 | 861 | 861 | 63,000 |
1997/09/16 | 881 | 881 | 876 | 876 | 13,000 |
1997/09/12 | 876 | 876 | 870 | 876 | 118,000 |
1997/09/11 | 873 | 875 | 873 | 873 | 102,000 |
1997/09/10 | 895 | 897 | 870 | 870 | 166,000 |
1997/09/09 | 893 | 900 | 893 | 900 | 50,000 |
1997/09/08 | 899 | 900 | 898 | 898 | 119,000 |
1997/09/05 | 901 | 911 | 900 | 910 | 49,000 |
1997/09/04 | 903 | 904 | 896 | 901 | 134,000 |
1997/09/03 | 901 | 905 | 893 | 893 | 104,000 |
1997/09/02 | 915 | 915 | 905 | 905 | 86,000 |
1997/09/01 | 915 | 915 | 905 | 915 | 32,000 |
1997/08/29 | 910 | 915 | 900 | 905 | 142,000 |
1997/08/28 | 921 | 924 | 909 | 918 | 173,000 |
1997/08/27 | 921 | 928 | 921 | 928 | 170,000 |
1997/08/26 | 923 | 928 | 920 | 928 | 43,000 |
1997/08/25 | 920 | 923 | 920 | 923 | 45,000 |
1997/08/22 | 938 | 939 | 922 | 922 | 100,000 |
1997/08/21 | 928 | 938 | 928 | 938 | 70,000 |
1997/08/20 | 925 | 938 | 925 | 938 | 98,000 |
1997/08/19 | 926 | 930 | 925 | 925 | 112,000 |
1997/08/18 | 914 | 930 | 914 | 925 | 89,000 |
1997/08/15 | 946 | 951 | 910 | 910 | 235,000 |
1997/08/14 | 933 | 945 | 933 | 941 | 134,000 |
1997/08/13 | 930 | 941 | 916 | 941 | 100,000 |
1997/08/12 | 952 | 955 | 950 | 950 | 63,000 |
1997/08/11 | 974 | 974 | 951 | 952 | 94,000 |
1997/08/08 | 973 | 981 | 960 | 979 | 239,000 |
1997/08/07 | 964 | 969 | 950 | 963 | 116,000 |
1997/08/06 | 946 | 960 | 940 | 959 | 159,000 |
1997/08/05 | 966 | 966 | 941 | 941 | 204,000 |
1997/08/04 | 981 | 981 | 957 | 966 | 85,000 |
1997/08/01 | 992 | 992 | 982 | 983 | 160,000 |
1997/07/31 | 992 | 1,010 | 992 | 1,010 | 193,000 |
1997/07/30 | 1,010 | 1,010 | 991 | 991 | 427,000 |
1997/07/29 | 1,030 | 1,030 | 1,000 | 1,000 | 497,000 |
1997/07/28 | 1,030 | 1,040 | 1,020 | 1,030 | 505,000 |
1997/07/25 | 1,050 | 1,050 | 1,040 | 1,050 | 108,000 |
1997/07/24 | 1,050 | 1,060 | 1,050 | 1,060 | 243,000 |
1997/07/23 | 1,080 | 1,090 | 1,060 | 1,070 | 840,000 |
1997/07/22 | 1,050 | 1,080 | 1,050 | 1,060 | 522,000 |
1997/07/18 | 1,040 | 1,050 | 1,040 | 1,050 | 148,000 |
1997/07/17 | 1,040 | 1,050 | 1,030 | 1,040 | 260,000 |
1997/07/16 | 1,030 | 1,040 | 1,030 | 1,040 | 80,000 |
1997/07/15 | 1,020 | 1,040 | 1,020 | 1,040 | 127,000 |
1997/07/14 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 |
1997/07/11 | 1,030 | 1,040 | 1,030 | 1,040 | 175,000 |
1997/07/10 | 1,030 | 1,030 | 1,020 | 1,020 | 147,000 |
1997/07/09 | 1,020 | 1,040 | 1,020 | 1,040 | 158,000 |
1997/07/08 | 1,040 | 1,040 | 1,030 | 1,040 | 71,000 |
1997/07/07 | 1,030 | 1,030 | 1,020 | 1,030 | 51,000 |
1997/07/04 | 1,040 | 1,040 | 1,030 | 1,030 | 88,000 |
1997/07/03 | 1,020 | 1,030 | 1,020 | 1,030 | 78,000 |
1997/07/02 | 1,020 | 1,030 | 1,010 | 1,030 | 159,000 |
1997/07/01 | 1,020 | 1,030 | 1,010 | 1,010 | 76,000 |
1997/06/30 | 1,030 | 1,030 | 1,020 | 1,030 | 122,000 |
1997/06/27 | 1,030 | 1,030 | 1,020 | 1,030 | 78,000 |
1997/06/26 | 1,020 | 1,020 | 1,010 | 1,020 | 111,000 |
1997/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 |
1997/06/24 | 1,010 | 1,010 | 991 | 1,010 | 176,000 |
1997/06/23 | 1,000 | 1,010 | 1,000 | 1,010 | 87,000 |
1997/06/20 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 |
1997/06/19 | 1,010 | 1,020 | 1,010 | 1,020 | 154,000 |
1997/06/18 | 1,010 | 1,010 | 1,000 | 1,000 | 174,000 |
1997/06/17 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 |
1997/06/16 | 1,010 | 1,010 | 1,000 | 1,010 | 48,000 |
1997/06/13 | 1,000 | 1,010 | 999 | 1,010 | 266,000 |
1997/06/12 | 990 | 1,000 | 990 | 999 | 180,000 |
1997/06/11 | 988 | 988 | 980 | 987 | 91,000 |
1997/06/10 | 977 | 980 | 970 | 978 | 120,000 |
1997/06/09 | 978 | 987 | 975 | 987 | 67,000 |
1997/06/06 | 972 | 985 | 972 | 985 | 57,000 |
1997/06/05 | 976 | 985 | 967 | 980 | 89,000 |
1997/06/04 | 962 | 999 | 962 | 985 | 72,000 |
1997/06/03 | 962 | 970 | 962 | 970 | 25,000 |
1997/06/02 | 969 | 970 | 958 | 970 | 37,000 |
1997/05/30 | 970 | 970 | 966 | 970 | 103,000 |
1997/05/29 | 953 | 970 | 953 | 970 | 111,000 |
1997/05/28 | 961 | 973 | 961 | 973 | 84,000 |
1997/05/27 | 985 | 988 | 966 | 966 | 44,000 |
1997/05/26 | 984 | 992 | 984 | 989 | 64,000 |
1997/05/23 | 987 | 995 | 987 | 990 | 57,000 |
1997/05/22 | 990 | 1,000 | 990 | 991 | 41,000 |
1997/05/21 | 996 | 996 | 986 | 995 | 163,000 |
1997/05/20 | 1,000 | 1,000 | 995 | 995 | 79,000 |
1997/05/19 | 1,010 | 1,020 | 1,000 | 1,000 | 76,000 |
1997/05/16 | 1,010 | 1,020 | 1,000 | 1,010 | 198,000 |
1997/05/15 | 1,010 | 1,010 | 1,000 | 1,010 | 120,000 |
1997/05/14 | 1,010 | 1,020 | 1,000 | 1,010 | 46,000 |
1997/05/13 | 1,020 | 1,020 | 1,010 | 1,010 | 151,000 |
1997/05/12 | 992 | 1,010 | 992 | 1,010 | 128,000 |
1997/05/09 | 1,010 | 1,010 | 991 | 991 | 138,000 |
1997/05/08 | 1,010 | 1,010 | 986 | 1,010 | 231,000 |
1997/05/07 | 1,030 | 1,040 | 1,020 | 1,020 | 264,000 |
1997/05/06 | 1,030 | 1,050 | 1,020 | 1,050 | 538,000 |
1997/05/02 | 1,020 | 1,030 | 1,020 | 1,020 | 313,000 |
1997/05/01 | 1,010 | 1,040 | 1,010 | 1,030 | 914,000 |
1997/04/30 | 948 | 1,010 | 948 | 1,000 | 365,000 |
1997/04/28 | 946 | 946 | 941 | 945 | 13,000 |
1997/04/25 | 943 | 944 | 940 | 941 | 122,000 |
1997/04/24 | 945 | 946 | 936 | 943 | 273,000 |
1997/04/23 | 938 | 945 | 930 | 935 | 206,000 |
1997/04/22 | 942 | 943 | 935 | 938 | 205,000 |
1997/04/21 | 948 | 954 | 942 | 942 | 148,000 |
1997/04/18 | 953 | 953 | 945 | 948 | 94,000 |
1997/04/17 | 954 | 955 | 948 | 955 | 94,000 |
1997/04/16 | 945 | 957 | 945 | 955 | 329,000 |
1997/04/15 | 930 | 940 | 929 | 936 | 56,000 |
1997/04/14 | 925 | 925 | 915 | 915 | 69,000 |
1997/04/11 | 898 | 925 | 890 | 925 | 50,000 |
1997/04/10 | 910 | 910 | 888 | 888 | 103,000 |
1997/04/09 | 910 | 910 | 895 | 900 | 102,000 |
1997/04/08 | 910 | 927 | 905 | 910 | 148,000 |
1997/04/07 | 917 | 917 | 915 | 915 | 139,000 |
1997/04/04 | 912 | 920 | 912 | 917 | 455,000 |
1997/04/03 | 910 | 927 | 906 | 922 | 278,000 |
1997/04/02 | 919 | 919 | 911 | 917 | 21,000 |
1997/04/01 | 949 | 949 | 917 | 918 | 36,000 |
1997/03/31 | 950 | 955 | 945 | 955 | 44,000 |
1997/03/28 | 941 | 950 | 941 | 950 | 55,000 |
1997/03/27 | 927 | 950 | 927 | 950 | 255,000 |
1997/03/26 | 961 | 961 | 920 | 920 | 81,000 |
1997/03/26 | 1 -> 1.10 分割 | ||||
1997/03/25 | 1,000 | 1,020 | 1,000 | 1,020 | 54,000 |
1997/03/24 | 995 | 1,010 | 995 | 1,000 | 89,000 |
1997/03/21 | 990 | 990 | 985 | 990 | 45,000 |
1997/03/19 | 988 | 990 | 985 | 990 | 113,000 |
1997/03/18 | 990 | 990 | 987 | 990 | 174,000 |
1997/03/17 | 995 | 1,000 | 983 | 985 | 102,000 |
1997/03/14 | 976 | 989 | 976 | 986 | 140,000 |
1997/03/13 | 994 | 995 | 990 | 995 | 110,000 |
1997/03/12 | 993 | 994 | 981 | 989 | 56,000 |
1997/03/11 | 972 | 994 | 972 | 994 | 82,000 |
1997/03/10 | 977 | 978 | 971 | 971 | 109,000 |
1997/03/07 | 980 | 980 | 971 | 977 | 73,000 |
1997/03/06 | 993 | 997 | 983 | 983 | 134,000 |
1997/03/05 | 1,000 | 1,000 | 995 | 997 | 129,000 |
1997/03/04 | 1,000 | 1,000 | 999 | 1,000 | 67,000 |
1997/03/03 | 1,010 | 1,010 | 996 | 1,010 | 99,000 |
1997/02/28 | 998 | 1,000 | 997 | 1,000 | 32,000 |
1997/02/27 | 1,000 | 1,010 | 998 | 1,010 | 22,000 |
1997/02/26 | 1,020 | 1,020 | 996 | 1,010 | 58,000 |
1997/02/25 | 996 | 1,020 | 995 | 1,020 | 102,000 |
1997/02/24 | 987 | 1,000 | 987 | 990 | 53,000 |
1997/02/21 | 1,000 | 1,010 | 996 | 997 | 93,000 |
1997/02/20 | 1,000 | 1,010 | 991 | 995 | 145,000 |
1997/02/19 | 966 | 1,000 | 966 | 1,000 | 99,000 |
1997/02/18 | 960 | 980 | 959 | 966 | 296,000 |
1997/02/17 | 960 | 961 | 959 | 959 | 78,000 |
1997/02/14 | 950 | 958 | 950 | 958 | 124,000 |
1997/02/13 | 956 | 965 | 951 | 951 | 141,000 |
1997/02/12 | 948 | 959 | 948 | 958 | 83,000 |
1997/02/10 | 940 | 960 | 939 | 960 | 42,000 |
1997/02/07 | 925 | 950 | 925 | 950 | 85,000 |
1997/02/06 | 955 | 960 | 916 | 916 | 248,000 |
1997/02/05 | 951 | 955 | 949 | 952 | 125,000 |
1997/02/04 | 955 | 965 | 954 | 954 | 170,000 |
1997/02/03 | 962 | 970 | 960 | 965 | 206,000 |
1997/01/31 | 951 | 960 | 951 | 960 | 233,000 |
1997/01/30 | 947 | 960 | 947 | 950 | 132,000 |
1997/01/29 | 950 | 955 | 950 | 955 | 116,000 |
1997/01/28 | 933 | 953 | 930 | 953 | 214,000 |
1997/01/27 | 922 | 935 | 920 | 930 | 195,000 |
1997/01/24 | 910 | 928 | 910 | 922 | 137,000 |
1997/01/23 | 885 | 900 | 881 | 900 | 119,000 |
1997/01/22 | 880 | 895 | 876 | 895 | 129,000 |
1997/01/21 | 890 | 895 | 881 | 881 | 167,000 |
1997/01/20 | 900 | 900 | 885 | 895 | 72,000 |
1997/01/17 | 884 | 900 | 879 | 890 | 116,000 |
1997/01/16 | 874 | 887 | 874 | 874 | 228,000 |
1997/01/14 | 890 | 890 | 870 | 872 | 328,000 |
1997/01/13 | 890 | 890 | 875 | 890 | 253,000 |
1997/01/10 | 939 | 939 | 885 | 890 | 141,000 |
1997/01/09 | 936 | 945 | 930 | 932 | 119,000 |
1997/01/08 | 973 | 973 | 946 | 946 | 93,000 |
1997/01/07 | 970 | 976 | 960 | 976 | 110,000 |
1997/01/06 | 990 | 990 | 982 | 982 | 110,000 |