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 |
---|---|---|---|---|---|
1998/12/30 | 658 | 658 | 647 | 647 | 35,000 |
1998/12/29 | 652 | 659 | 652 | 659 | 93,000 |
1998/12/28 | 652 | 652 | 651 | 651 | 79,000 |
1998/12/25 | 649 | 652 | 640 | 649 | 70,000 |
1998/12/24 | 630 | 644 | 630 | 636 | 100,000 |
1998/12/22 | 635 | 640 | 630 | 640 | 118,000 |
1998/12/21 | 616 | 635 | 616 | 635 | 154,000 |
1998/12/18 | 635 | 635 | 631 | 633 | 144,000 |
1998/12/17 | 621 | 627 | 620 | 625 | 192,000 |
1998/12/16 | 621 | 627 | 621 | 624 | 48,000 |
1998/12/15 | 620 | 626 | 615 | 621 | 74,000 |
1998/12/14 | 629 | 629 | 618 | 620 | 73,000 |
1998/12/11 | 621 | 627 | 615 | 620 | 197,000 |
1998/12/10 | 625 | 630 | 621 | 621 | 195,000 |
1998/12/09 | 620 | 620 | 613 | 620 | 226,000 |
1998/12/08 | 630 | 630 | 625 | 625 | 85,000 |
1998/12/07 | 631 | 631 | 630 | 631 | 55,000 |
1998/12/04 | 630 | 632 | 630 | 631 | 32,000 |
1998/12/03 | 630 | 645 | 630 | 639 | 231,000 |
1998/12/02 | 630 | 639 | 628 | 639 | 133,000 |
1998/12/01 | 631 | 635 | 628 | 630 | 212,000 |
1998/11/30 | 638 | 643 | 630 | 630 | 172,000 |
1998/11/27 | 640 | 640 | 635 | 640 | 242,000 |
1998/11/26 | 641 | 645 | 637 | 640 | 132,000 |
1998/11/25 | 650 | 650 | 646 | 650 | 304,000 |
1998/11/24 | 635 | 641 | 630 | 640 | 288,000 |
1998/11/20 | 623 | 647 | 623 | 635 | 368,000 |
1998/11/19 | 615 | 630 | 615 | 618 | 203,000 |
1998/11/18 | 612 | 617 | 609 | 612 | 50,000 |
1998/11/17 | 610 | 610 | 602 | 602 | 213,000 |
1998/11/16 | 616 | 620 | 612 | 612 | 159,000 |
1998/11/13 | 620 | 620 | 608 | 616 | 201,000 |
1998/11/12 | 613 | 616 | 613 | 615 | 52,000 |
1998/11/11 | 607 | 614 | 607 | 614 | 126,000 |
1998/11/10 | 608 | 617 | 608 | 616 | 153,000 |
1998/11/09 | 618 | 618 | 602 | 608 | 192,000 |
1998/11/06 | 615 | 615 | 610 | 615 | 86,000 |
1998/11/05 | 648 | 648 | 611 | 615 | 99,000 |
1998/11/04 | 641 | 649 | 636 | 649 | 244,000 |
1998/11/02 | 615 | 646 | 610 | 643 | 29,000 |
1998/10/30 | 607 | 608 | 600 | 600 | 46,000 |
1998/10/29 | 617 | 622 | 605 | 622 | 144,000 |
1998/10/28 | 647 | 647 | 615 | 615 | 80,000 |
1998/10/27 | 662 | 662 | 645 | 650 | 69,000 |
1998/10/26 | 630 | 632 | 630 | 632 | 47,000 |
1998/10/23 | 618 | 624 | 618 | 620 | 59,000 |
1998/10/22 | 630 | 630 | 610 | 615 | 165,000 |
1998/10/21 | 640 | 650 | 615 | 620 | 117,000 |
1998/10/20 | 619 | 619 | 602 | 613 | 73,000 |
1998/10/19 | 601 | 615 | 598 | 610 | 216,000 |
1998/10/16 | 618 | 627 | 615 | 620 | 64,000 |
1998/10/15 | 620 | 620 | 598 | 598 | 76,000 |
1998/10/14 | 630 | 640 | 630 | 631 | 56,000 |
1998/10/13 | 658 | 659 | 648 | 648 | 29,000 |
1998/10/12 | 671 | 676 | 648 | 648 | 80,000 |
1998/10/09 | 672 | 672 | 665 | 671 | 75,000 |
1998/10/08 | 689 | 690 | 670 | 672 | 133,000 |
1998/10/07 | 668 | 690 | 666 | 689 | 72,000 |
1998/10/06 | 658 | 670 | 655 | 663 | 27,000 |
1998/10/05 | 685 | 685 | 665 | 665 | 30,000 |
1998/10/02 | 690 | 690 | 675 | 685 | 27,000 |
1998/10/01 | 657 | 680 | 657 | 670 | 89,000 |
1998/09/30 | 699 | 699 | 680 | 686 | 84,000 |
1998/09/29 | 700 | 700 | 690 | 699 | 168,000 |
1998/09/28 | 700 | 702 | 695 | 700 | 101,000 |
1998/09/25 | 705 | 716 | 705 | 705 | 224,000 |
1998/09/24 | 717 | 718 | 708 | 708 | 81,000 |
1998/09/22 | 704 | 722 | 704 | 718 | 85,000 |
1998/09/21 | 720 | 730 | 719 | 722 | 105,000 |
1998/09/18 | 748 | 748 | 740 | 740 | 91,000 |
1998/09/17 | 735 | 740 | 735 | 740 | 58,000 |
1998/09/16 | 734 | 734 | 724 | 728 | 38,000 |
1998/09/14 | 720 | 756 | 720 | 734 | 73,000 |
1998/09/11 | 757 | 757 | 720 | 720 | 141,000 |
1998/09/10 | 748 | 748 | 745 | 747 | 38,000 |
1998/09/09 | 736 | 740 | 735 | 738 | 41,000 |
1998/09/08 | 740 | 758 | 720 | 736 | 180,000 |
1998/09/07 | 738 | 743 | 738 | 738 | 182,000 |
1998/09/04 | 765 | 770 | 735 | 738 | 53,000 |
1998/09/03 | 780 | 780 | 765 | 770 | 51,000 |
1998/09/02 | 785 | 798 | 781 | 781 | 80,000 |
1998/09/01 | 745 | 775 | 745 | 775 | 48,000 |
1998/08/31 | 760 | 760 | 749 | 750 | 62,000 |
1998/08/28 | 760 | 780 | 752 | 752 | 36,000 |
1998/08/27 | 760 | 767 | 755 | 758 | 129,000 |
1998/08/26 | 794 | 797 | 760 | 760 | 336,000 |
1998/08/25 | 775 | 785 | 765 | 784 | 193,000 |
1998/08/24 | 752 | 763 | 752 | 755 | 47,000 |
1998/08/21 | 750 | 772 | 750 | 762 | 18,000 |
1998/08/20 | 774 | 774 | 761 | 770 | 77,000 |
1998/08/19 | 769 | 769 | 750 | 769 | 63,000 |
1998/08/18 | 750 | 769 | 750 | 769 | 28,000 |
1998/08/17 | 753 | 753 | 735 | 750 | 26,000 |
1998/08/14 | 761 | 761 | 753 | 753 | 36,000 |
1998/08/13 | 756 | 760 | 745 | 753 | 80,000 |
1998/08/12 | 761 | 761 | 755 | 755 | 29,000 |
1998/08/11 | 765 | 765 | 761 | 761 | 25,000 |
1998/08/10 | 780 | 780 | 764 | 765 | 53,000 |
1998/08/07 | 772 | 775 | 760 | 763 | 64,000 |
1998/08/06 | 785 | 785 | 777 | 779 | 22,000 |
1998/08/05 | 773 | 775 | 769 | 769 | 127,000 |
1998/08/04 | 790 | 790 | 773 | 773 | 54,000 |
1998/08/03 | 772 | 772 | 769 | 770 | 73,000 |
1998/07/31 | 780 | 780 | 771 | 772 | 50,000 |
1998/07/30 | 780 | 785 | 770 | 770 | 79,000 |
1998/07/29 | 800 | 800 | 785 | 785 | 8,000 |
1998/07/28 | 792 | 793 | 784 | 793 | 42,000 |
1998/07/27 | 803 | 803 | 783 | 783 | 61,000 |
1998/07/24 | 799 | 799 | 783 | 788 | 49,000 |
1998/07/23 | 780 | 787 | 780 | 781 | 47,000 |
1998/07/22 | 790 | 800 | 790 | 790 | 79,000 |
1998/07/21 | 820 | 820 | 803 | 805 | 29,000 |
1998/07/17 | 807 | 810 | 804 | 810 | 262,000 |
1998/07/16 | 808 | 808 | 803 | 808 | 91,000 |
1998/07/15 | 816 | 820 | 808 | 809 | 142,000 |
1998/07/14 | 786 | 815 | 785 | 815 | 182,000 |
1998/07/13 | 770 | 785 | 760 | 785 | 81,000 |
1998/07/10 | 775 | 789 | 775 | 776 | 107,000 |
1998/07/09 | 770 | 776 | 770 | 770 | 88,000 |
1998/07/08 | 760 | 768 | 759 | 761 | 86,000 |
1998/07/07 | 769 | 769 | 752 | 759 | 153,000 |
1998/07/06 | 770 | 773 | 767 | 770 | 108,000 |
1998/07/03 | 779 | 781 | 766 | 775 | 155,000 |
1998/07/02 | 785 | 787 | 783 | 784 | 256,000 |
1998/07/01 | 787 | 797 | 784 | 787 | 178,000 |
1998/06/30 | 800 | 800 | 787 | 787 | 98,000 |
1998/06/29 | 793 | 800 | 793 | 793 | 40,000 |
1998/06/26 | 809 | 809 | 795 | 795 | 61,000 |
1998/06/25 | 800 | 803 | 792 | 800 | 71,000 |
1998/06/24 | 791 | 795 | 785 | 791 | 167,000 |
1998/06/23 | 779 | 800 | 777 | 783 | 400,000 |
1998/06/22 | 768 | 774 | 768 | 771 | 66,000 |
1998/06/19 | 768 | 768 | 767 | 768 | 83,000 |
1998/06/18 | 774 | 774 | 766 | 768 | 194,000 |
1998/06/17 | 750 | 760 | 750 | 760 | 267,000 |
1998/06/16 | 745 | 750 | 745 | 745 | 63,000 |
1998/06/15 | 760 | 762 | 752 | 752 | 124,000 |
1998/06/12 | 750 | 755 | 750 | 750 | 258,000 |
1998/06/11 | 750 | 751 | 745 | 746 | 70,000 |
1998/06/10 | 744 | 750 | 744 | 745 | 32,000 |
1998/06/09 | 740 | 746 | 740 | 744 | 25,000 |
1998/06/08 | 740 | 744 | 738 | 741 | 61,000 |
1998/06/05 | 725 | 738 | 725 | 734 | 179,000 |
1998/06/04 | 701 | 715 | 701 | 715 | 49,000 |
1998/06/03 | 715 | 722 | 711 | 715 | 247,000 |
1998/06/02 | 713 | 715 | 709 | 715 | 37,000 |
1998/06/01 | 700 | 710 | 700 | 704 | 137,000 |
1998/05/29 | 699 | 710 | 695 | 695 | 192,000 |
1998/05/28 | 700 | 700 | 695 | 695 | 79,000 |
1998/05/27 | 690 | 702 | 690 | 698 | 80,000 |
1998/05/26 | 680 | 700 | 680 | 699 | 120,000 |
1998/05/25 | 690 | 702 | 680 | 690 | 149,000 |
1998/05/22 | 701 | 701 | 687 | 692 | 221,000 |
1998/05/21 | 700 | 708 | 691 | 700 | 232,000 |
1998/05/20 | 690 | 700 | 690 | 700 | 92,000 |
1998/05/19 | 661 | 691 | 660 | 683 | 91,000 |
1998/05/18 | 670 | 670 | 655 | 660 | 72,000 |
1998/05/15 | 671 | 671 | 665 | 671 | 67,000 |
1998/05/14 | 680 | 680 | 677 | 679 | 37,000 |
1998/05/13 | 700 | 700 | 677 | 677 | 159,000 |
1998/05/12 | 693 | 700 | 693 | 700 | 48,000 |
1998/05/11 | 695 | 700 | 691 | 693 | 36,000 |
1998/05/08 | 700 | 703 | 680 | 690 | 77,000 |
1998/05/07 | 716 | 716 | 701 | 703 | 94,000 |
1998/05/06 | 740 | 740 | 715 | 715 | 22,000 |
1998/05/01 | 746 | 746 | 730 | 730 | 23,000 |
1998/04/30 | 731 | 750 | 715 | 736 | 44,000 |
1998/04/28 | 730 | 730 | 710 | 712 | 84,000 |
1998/04/27 | 759 | 763 | 748 | 748 | 65,000 |
1998/04/24 | 746 | 751 | 746 | 751 | 49,000 |
1998/04/23 | 728 | 750 | 728 | 742 | 63,000 |
1998/04/22 | 735 | 735 | 725 | 729 | 155,000 |
1998/04/21 | 741 | 741 | 731 | 734 | 21,000 |
1998/04/20 | 736 | 736 | 732 | 733 | 68,000 |
1998/04/17 | 749 | 760 | 732 | 732 | 44,000 |
1998/04/16 | 741 | 749 | 730 | 730 | 58,000 |
1998/04/15 | 741 | 749 | 740 | 740 | 46,000 |
1998/04/14 | 770 | 770 | 741 | 741 | 39,000 |
1998/04/13 | 775 | 775 | 773 | 774 | 9,000 |
1998/04/10 | 780 | 780 | 760 | 777 | 29,000 |
1998/04/09 | 775 | 779 | 772 | 779 | 32,000 |
1998/04/08 | 753 | 781 | 752 | 763 | 109,000 |
1998/04/07 | 780 | 781 | 765 | 769 | 168,000 |
1998/04/06 | 773 | 785 | 767 | 785 | 127,000 |
1998/04/03 | 775 | 780 | 775 | 778 | 108,000 |
1998/04/02 | 771 | 772 | 766 | 769 | 117,000 |
1998/04/01 | 774 | 774 | 765 | 767 | 40,000 |
1998/03/31 | 775 | 775 | 760 | 760 | 72,000 |
1998/03/30 | 794 | 794 | 780 | 782 | 223,000 |
1998/03/27 | 794 | 798 | 785 | 787 | 215,000 |
1998/03/26 | 770 | 781 | 770 | 775 | 98,000 |
1998/03/25 | 760 | 769 | 760 | 767 | 78,000 |
1998/03/24 | 740 | 760 | 740 | 760 | 80,000 |
1998/03/23 | 750 | 760 | 730 | 730 | 184,000 |
1998/03/20 | 770 | 770 | 761 | 764 | 34,000 |
1998/03/19 | 770 | 770 | 760 | 760 | 159,000 |
1998/03/18 | 750 | 761 | 750 | 750 | 89,000 |
1998/03/17 | 755 | 759 | 730 | 730 | 89,000 |
1998/03/16 | 770 | 774 | 755 | 757 | 57,000 |
1998/03/13 | 740 | 770 | 738 | 755 | 250,000 |
1998/03/12 | 750 | 750 | 740 | 745 | 93,000 |
1998/03/11 | 741 | 750 | 740 | 748 | 191,000 |
1998/03/10 | 760 | 760 | 741 | 741 | 159,000 |
1998/03/09 | 771 | 775 | 756 | 756 | 131,000 |
1998/03/06 | 775 | 778 | 771 | 778 | 132,000 |
1998/03/05 | 785 | 785 | 771 | 771 | 28,000 |
1998/03/04 | 785 | 785 | 783 | 785 | 162,000 |
1998/03/03 | 785 | 798 | 785 | 788 | 86,000 |
1998/03/02 | 800 | 800 | 784 | 784 | 154,000 |
1998/02/27 | 800 | 800 | 787 | 790 | 155,000 |
1998/02/26 | 770 | 785 | 770 | 785 | 115,000 |
1998/02/25 | 766 | 775 | 765 | 765 | 265,000 |
1998/02/24 | 780 | 780 | 765 | 765 | 376,000 |
1998/02/23 | 780 | 784 | 778 | 779 | 189,000 |
1998/02/20 | 790 | 790 | 784 | 787 | 175,000 |
1998/02/19 | 805 | 805 | 798 | 800 | 66,000 |
1998/02/18 | 809 | 809 | 802 | 805 | 125,000 |
1998/02/17 | 805 | 805 | 797 | 799 | 132,000 |
1998/02/16 | 803 | 809 | 800 | 800 | 35,000 |
1998/02/13 | 811 | 812 | 806 | 811 | 78,000 |
1998/02/12 | 820 | 820 | 810 | 812 | 56,000 |
1998/02/10 | 815 | 829 | 815 | 816 | 124,000 |
1998/02/09 | 820 | 820 | 796 | 803 | 518,000 |
1998/02/06 | 840 | 845 | 840 | 842 | 144,000 |
1998/02/05 | 831 | 834 | 825 | 832 | 122,000 |
1998/02/04 | 838 | 846 | 837 | 843 | 68,000 |
1998/02/03 | 840 | 850 | 830 | 830 | 352,000 |
1998/02/02 | 860 | 860 | 840 | 840 | 45,000 |
1998/01/30 | 860 | 870 | 850 | 859 | 32,000 |
1998/01/29 | 883 | 883 | 868 | 875 | 238,000 |
1998/01/28 | 875 | 881 | 874 | 874 | 195,000 |
1998/01/27 | 884 | 885 | 869 | 870 | 74,000 |
1998/01/26 | 879 | 890 | 872 | 884 | 99,000 |
1998/01/23 | 860 | 873 | 859 | 873 | 261,000 |
1998/01/22 | 827 | 862 | 825 | 861 | 95,000 |
1998/01/21 | 853 | 872 | 853 | 866 | 27,000 |
1998/01/20 | 824 | 867 | 824 | 852 | 101,000 |
1998/01/19 | 820 | 834 | 815 | 827 | 63,000 |
1998/01/16 | 800 | 810 | 800 | 801 | 213,000 |
1998/01/14 | 816 | 819 | 812 | 816 | 95,000 |
1998/01/13 | 832 | 832 | 815 | 815 | 57,000 |
1998/01/12 | 845 | 845 | 830 | 830 | 17,000 |
1998/01/09 | 850 | 851 | 849 | 850 | 186,000 |
1998/01/08 | 850 | 879 | 850 | 857 | 25,000 |
1998/01/07 | 850 | 854 | 850 | 850 | 118,000 |
1998/01/06 | 859 | 859 | 851 | 851 | 121,000 |
1998/01/05 | 852 | 852 | 851 | 851 | 121,000 |