日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ