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 |
---|---|---|---|---|---|
2000/12/29 | 690 | 700 | 690 | 692 | 67,000 |
2000/12/28 | 695 | 700 | 682 | 700 | 67,000 |
2000/12/27 | 670 | 694 | 670 | 691 | 139,000 |
2000/12/26 | 691 | 692 | 674 | 676 | 156,000 |
2000/12/25 | 695 | 702 | 687 | 691 | 97,000 |
2000/12/22 | 710 | 710 | 698 | 700 | 188,000 |
2000/12/21 | 673 | 702 | 673 | 685 | 161,000 |
2000/12/20 | 691 | 699 | 684 | 690 | 124,000 |
2000/12/19 | 701 | 709 | 701 | 701 | 138,000 |
2000/12/18 | 702 | 714 | 701 | 714 | 121,000 |
2000/12/15 | 724 | 725 | 710 | 712 | 87,000 |
2000/12/14 | 716 | 740 | 716 | 730 | 243,000 |
2000/12/13 | 707 | 724 | 706 | 716 | 309,000 |
2000/12/12 | 720 | 720 | 705 | 706 | 101,000 |
2000/12/11 | 715 | 730 | 715 | 715 | 174,000 |
2000/12/08 | 720 | 730 | 711 | 721 | 320,000 |
2000/12/07 | 711 | 721 | 710 | 720 | 155,000 |
2000/12/06 | 716 | 724 | 700 | 701 | 329,000 |
2000/12/05 | 745 | 748 | 726 | 726 | 273,000 |
2000/12/04 | 750 | 750 | 725 | 725 | 247,000 |
2000/12/01 | 754 | 754 | 730 | 731 | 339,000 |
2000/11/30 | 740 | 754 | 731 | 746 | 699,000 |
2000/11/29 | 715 | 733 | 711 | 726 | 408,000 |
2000/11/28 | 705 | 724 | 700 | 711 | 266,000 |
2000/11/27 | 699 | 710 | 699 | 705 | 269,000 |
2000/11/24 | 678 | 715 | 678 | 711 | 592,000 |
2000/11/22 | 685 | 695 | 678 | 688 | 213,000 |
2000/11/21 | 669 | 695 | 668 | 695 | 304,000 |
2000/11/20 | 672 | 679 | 670 | 670 | 47,000 |
2000/11/17 | 679 | 685 | 678 | 680 | 177,000 |
2000/11/16 | 666 | 684 | 665 | 672 | 132,000 |
2000/11/15 | 680 | 690 | 661 | 661 | 172,000 |
2000/11/14 | 680 | 690 | 672 | 688 | 145,000 |
2000/11/13 | 668 | 685 | 668 | 682 | 167,000 |
2000/11/10 | 680 | 701 | 680 | 697 | 692,000 |
2000/11/09 | 660 | 688 | 660 | 681 | 529,000 |
2000/11/08 | 648 | 670 | 648 | 665 | 244,000 |
2000/11/07 | 655 | 667 | 650 | 650 | 64,000 |
2000/11/06 | 649 | 675 | 649 | 662 | 216,000 |
2000/11/02 | 640 | 650 | 640 | 650 | 124,000 |
2000/11/01 | 630 | 660 | 629 | 660 | 310,000 |
2000/10/31 | 621 | 635 | 621 | 630 | 101,000 |
2000/10/30 | 620 | 625 | 620 | 624 | 24,000 |
2000/10/27 | 618 | 633 | 617 | 625 | 47,000 |
2000/10/26 | 619 | 621 | 615 | 621 | 121,000 |
2000/10/25 | 618 | 623 | 618 | 620 | 28,000 |
2000/10/24 | 618 | 628 | 618 | 628 | 36,000 |
2000/10/23 | 624 | 644 | 624 | 624 | 126,000 |
2000/10/20 | 623 | 635 | 623 | 634 | 69,000 |
2000/10/19 | 620 | 633 | 616 | 633 | 152,000 |
2000/10/18 | 623 | 630 | 621 | 625 | 196,000 |
2000/10/17 | 620 | 635 | 617 | 630 | 193,000 |
2000/10/16 | 610 | 619 | 610 | 616 | 114,000 |
2000/10/13 | 598 | 604 | 596 | 604 | 135,000 |
2000/10/12 | 609 | 619 | 607 | 608 | 74,000 |
2000/10/11 | 620 | 622 | 615 | 619 | 82,000 |
2000/10/10 | 620 | 625 | 615 | 624 | 90,000 |
2000/10/06 | 622 | 630 | 622 | 629 | 44,000 |
2000/10/05 | 620 | 629 | 620 | 622 | 70,000 |
2000/10/04 | 625 | 629 | 621 | 623 | 85,000 |
2000/10/03 | 634 | 639 | 628 | 633 | 48,000 |
2000/10/02 | 643 | 644 | 633 | 644 | 183,000 |
2000/09/29 | 628 | 635 | 625 | 625 | 228,000 |
2000/09/28 | 635 | 635 | 628 | 628 | 84,000 |
2000/09/27 | 645 | 645 | 637 | 641 | 73,000 |
2000/09/26 | 655 | 655 | 645 | 649 | 83,000 |
2000/09/25 | 650 | 655 | 645 | 650 | 125,000 |
2000/09/22 | 662 | 662 | 651 | 658 | 110,000 |
2000/09/21 | 668 | 669 | 652 | 662 | 163,000 |
2000/09/20 | 651 | 670 | 649 | 670 | 456,000 |
2000/09/19 | 660 | 664 | 650 | 663 | 186,000 |
2000/09/18 | 646 | 660 | 646 | 660 | 101,000 |
2000/09/14 | 660 | 660 | 645 | 645 | 98,000 |
2000/09/13 | 631 | 651 | 631 | 647 | 136,000 |
2000/09/12 | 639 | 648 | 639 | 640 | 58,000 |
2000/09/11 | 662 | 662 | 649 | 649 | 69,000 |
2000/09/08 | 646 | 665 | 645 | 664 | 115,000 |
2000/09/07 | 638 | 658 | 635 | 656 | 96,000 |
2000/09/06 | 650 | 654 | 636 | 638 | 61,000 |
2000/09/05 | 659 | 659 | 653 | 658 | 86,000 |
2000/09/04 | 650 | 660 | 650 | 653 | 88,000 |
2000/09/01 | 640 | 651 | 640 | 651 | 143,000 |
2000/08/31 | 640 | 648 | 640 | 640 | 181,000 |
2000/08/30 | 662 | 662 | 652 | 658 | 103,000 |
2000/08/29 | 662 | 665 | 660 | 662 | 96,000 |
2000/08/28 | 670 | 675 | 664 | 670 | 240,000 |
2000/08/25 | 652 | 667 | 652 | 664 | 171,000 |
2000/08/24 | 652 | 664 | 651 | 651 | 272,000 |
2000/08/23 | 660 | 673 | 657 | 670 | 385,000 |
2000/08/22 | 649 | 659 | 640 | 650 | 297,000 |
2000/08/21 | 658 | 660 | 640 | 645 | 217,000 |
2000/08/18 | 658 | 660 | 640 | 660 | 454,000 |
2000/08/17 | 679 | 679 | 650 | 662 | 396,000 |
2000/08/16 | 660 | 689 | 657 | 683 | 1,433,000 |
2000/08/15 | 630 | 650 | 613 | 650 | 404,000 |
2000/08/14 | 609 | 630 | 600 | 630 | 157,000 |
2000/08/11 | 627 | 633 | 625 | 630 | 436,000 |
2000/08/10 | 617 | 629 | 617 | 625 | 413,000 |
2000/08/09 | 603 | 615 | 600 | 613 | 171,000 |
2000/08/08 | 600 | 609 | 598 | 607 | 173,000 |
2000/08/07 | 590 | 598 | 590 | 597 | 94,000 |
2000/08/04 | 580 | 593 | 580 | 584 | 154,000 |
2000/08/03 | 580 | 580 | 571 | 578 | 38,000 |
2000/08/02 | 586 | 586 | 570 | 570 | 30,000 |
2000/08/01 | 570 | 588 | 570 | 587 | 92,000 |
2000/07/31 | 576 | 578 | 570 | 576 | 166,000 |
2000/07/28 | 571 | 574 | 566 | 570 | 190,000 |
2000/07/27 | 564 | 578 | 563 | 575 | 193,000 |
2000/07/26 | 587 | 587 | 563 | 566 | 99,000 |
2000/07/25 | 552 | 559 | 550 | 557 | 82,000 |
2000/07/24 | 566 | 567 | 551 | 558 | 80,000 |
2000/07/21 | 554 | 577 | 554 | 567 | 271,000 |
2000/07/19 | 555 | 555 | 540 | 552 | 585,000 |
2000/07/18 | 555 | 556 | 530 | 535 | 398,000 |
2000/07/17 | 571 | 575 | 562 | 562 | 141,000 |
2000/07/14 | 588 | 588 | 576 | 576 | 115,000 |
2000/07/13 | 598 | 598 | 580 | 580 | 153,000 |
2000/07/12 | 600 | 609 | 573 | 573 | 241,000 |
2000/07/11 | 609 | 610 | 603 | 610 | 77,000 |
2000/07/10 | 625 | 625 | 603 | 616 | 98,000 |
2000/07/07 | 630 | 637 | 625 | 629 | 235,000 |
2000/07/06 | 611 | 630 | 611 | 630 | 238,000 |
2000/07/05 | 600 | 610 | 600 | 610 | 239,000 |
2000/07/04 | 610 | 612 | 605 | 606 | 309,000 |
2000/07/03 | 590 | 594 | 585 | 593 | 87,000 |
2000/06/30 | 566 | 588 | 559 | 588 | 170,000 |
2000/06/29 | 556 | 567 | 556 | 567 | 66,000 |
2000/06/28 | 554 | 569 | 554 | 556 | 97,000 |
2000/06/27 | 580 | 580 | 555 | 555 | 134,000 |
2000/06/26 | 572 | 582 | 561 | 581 | 162,000 |
2000/06/23 | 551 | 572 | 551 | 572 | 213,000 |
2000/06/22 | 560 | 573 | 556 | 571 | 302,000 |
2000/06/21 | 546 | 565 | 543 | 560 | 335,000 |
2000/06/20 | 540 | 547 | 537 | 543 | 246,000 |
2000/06/19 | 530 | 537 | 530 | 531 | 74,000 |
2000/06/16 | 540 | 540 | 535 | 536 | 81,000 |
2000/06/15 | 540 | 543 | 530 | 530 | 264,000 |
2000/06/14 | 538 | 540 | 529 | 534 | 156,000 |
2000/06/13 | 524 | 538 | 523 | 534 | 385,000 |
2000/06/12 | 510 | 521 | 508 | 521 | 122,000 |
2000/06/09 | 498 | 505 | 496 | 503 | 225,000 |
2000/06/08 | 501 | 504 | 499 | 504 | 107,000 |
2000/06/07 | 499 | 500 | 498 | 499 | 112,000 |
2000/06/06 | 500 | 500 | 499 | 500 | 93,000 |
2000/06/05 | 500 | 500 | 499 | 499 | 36,000 |
2000/06/02 | 500 | 500 | 498 | 498 | 151,000 |
2000/06/01 | 499 | 500 | 499 | 500 | 83,000 |
2000/05/31 | 498 | 500 | 498 | 499 | 72,000 |
2000/05/30 | 500 | 505 | 498 | 498 | 176,000 |
2000/05/29 | 505 | 506 | 500 | 503 | 125,000 |
2000/05/26 | 501 | 510 | 501 | 506 | 93,000 |
2000/05/25 | 501 | 510 | 501 | 507 | 81,000 |
2000/05/24 | 495 | 510 | 495 | 505 | 110,000 |
2000/05/23 | 483 | 490 | 483 | 490 | 182,000 |
2000/05/22 | 490 | 490 | 482 | 484 | 202,000 |
2000/05/19 | 490 | 491 | 488 | 490 | 314,000 |
2000/05/18 | 495 | 498 | 488 | 490 | 217,000 |
2000/05/17 | 501 | 501 | 495 | 498 | 190,000 |
2000/05/16 | 505 | 505 | 497 | 500 | 157,000 |
2000/05/15 | 500 | 508 | 500 | 508 | 98,000 |
2000/05/12 | 498 | 500 | 495 | 500 | 88,000 |
2000/05/11 | 499 | 499 | 495 | 498 | 46,000 |
2000/05/10 | 500 | 505 | 495 | 500 | 80,000 |
2000/05/09 | 499 | 501 | 499 | 500 | 101,000 |
2000/05/08 | 501 | 501 | 497 | 499 | 70,000 |
2000/05/02 | 505 | 510 | 500 | 500 | 41,000 |
2000/05/01 | 500 | 505 | 498 | 501 | 66,000 |
2000/04/28 | 510 | 518 | 503 | 503 | 161,000 |
2000/04/27 | 500 | 507 | 498 | 505 | 119,000 |
2000/04/26 | 510 | 510 | 500 | 505 | 57,000 |
2000/04/25 | 505 | 506 | 503 | 506 | 98,000 |
2000/04/24 | 504 | 504 | 497 | 497 | 57,000 |
2000/04/21 | 500 | 504 | 498 | 499 | 56,000 |
2000/04/20 | 500 | 504 | 500 | 500 | 76,000 |
2000/04/19 | 505 | 508 | 503 | 505 | 181,000 |
2000/04/18 | 507 | 510 | 498 | 505 | 70,000 |
2000/04/17 | 500 | 507 | 497 | 505 | 126,000 |
2000/04/14 | 500 | 514 | 499 | 514 | 292,000 |
2000/04/13 | 502 | 503 | 500 | 502 | 148,000 |
2000/04/12 | 501 | 505 | 501 | 504 | 90,000 |
2000/04/11 | 510 | 510 | 500 | 500 | 165,000 |
2000/04/10 | 515 | 515 | 504 | 511 | 233,000 |
2000/04/07 | 510 | 515 | 508 | 510 | 143,000 |
2000/04/06 | 511 | 523 | 510 | 510 | 61,000 |
2000/04/05 | 510 | 515 | 507 | 507 | 78,000 |
2000/04/04 | 510 | 515 | 510 | 510 | 35,000 |
2000/04/03 | 500 | 506 | 499 | 506 | 152,000 |
2000/03/31 | 500 | 505 | 496 | 504 | 167,000 |
2000/03/30 | 510 | 511 | 501 | 503 | 128,000 |
2000/03/29 | 503 | 513 | 502 | 507 | 146,000 |
2000/03/28 | 525 | 525 | 501 | 509 | 64,000 |
2000/03/27 | 529 | 535 | 525 | 525 | 81,000 |
2000/03/24 | 504 | 509 | 502 | 509 | 73,000 |
2000/03/23 | 500 | 505 | 493 | 495 | 124,000 |
2000/03/22 | 513 | 513 | 505 | 513 | 66,000 |
2000/03/21 | 515 | 517 | 509 | 513 | 65,000 |
2000/03/17 | 498 | 512 | 498 | 512 | 60,000 |
2000/03/16 | 486 | 492 | 486 | 486 | 66,000 |
2000/03/15 | 485 | 489 | 485 | 485 | 118,000 |
2000/03/14 | 495 | 495 | 483 | 489 | 302,000 |
2000/03/13 | 495 | 498 | 491 | 496 | 275,000 |
2000/03/10 | 491 | 505 | 491 | 495 | 312,000 |
2000/03/09 | 498 | 500 | 495 | 498 | 141,000 |
2000/03/08 | 500 | 504 | 496 | 500 | 64,000 |
2000/03/07 | 496 | 501 | 494 | 501 | 195,000 |
2000/03/06 | 497 | 500 | 495 | 496 | 156,000 |
2000/03/03 | 495 | 503 | 495 | 497 | 132,000 |
2000/03/02 | 500 | 503 | 495 | 496 | 155,000 |
2000/03/01 | 508 | 510 | 500 | 500 | 131,000 |
2000/02/29 | 506 | 511 | 505 | 508 | 52,000 |
2000/02/28 | 517 | 517 | 505 | 506 | 40,000 |
2000/02/25 | 500 | 512 | 500 | 512 | 48,000 |
2000/02/24 | 498 | 508 | 498 | 498 | 39,000 |
2000/02/23 | 495 | 506 | 495 | 496 | 92,000 |
2000/02/22 | 500 | 500 | 488 | 490 | 176,000 |
2000/02/21 | 500 | 507 | 500 | 500 | 96,000 |
2000/02/18 | 501 | 503 | 500 | 500 | 121,000 |
2000/02/17 | 501 | 502 | 500 | 500 | 48,000 |
2000/02/16 | 500 | 509 | 498 | 502 | 102,000 |
2000/02/15 | 515 | 515 | 500 | 501 | 90,000 |
2000/02/14 | 545 | 545 | 520 | 520 | 66,000 |
2000/02/10 | 534 | 534 | 515 | 515 | 67,000 |
2000/02/09 | 531 | 536 | 530 | 531 | 60,000 |
2000/02/08 | 530 | 535 | 530 | 534 | 53,000 |
2000/02/07 | 546 | 553 | 530 | 535 | 82,000 |
2000/02/04 | 550 | 555 | 545 | 545 | 67,000 |
2000/02/03 | 550 | 560 | 550 | 553 | 42,000 |
2000/02/02 | 560 | 560 | 550 | 559 | 36,000 |
2000/02/01 | 547 | 560 | 541 | 545 | 55,000 |
2000/01/31 | 535 | 550 | 530 | 546 | 112,000 |
2000/01/28 | 555 | 555 | 550 | 550 | 65,000 |
2000/01/27 | 565 | 570 | 550 | 555 | 116,000 |
2000/01/26 | 575 | 580 | 556 | 558 | 295,000 |
2000/01/25 | 549 | 588 | 542 | 575 | 727,000 |
2000/01/24 | 500 | 516 | 500 | 510 | 159,000 |
2000/01/21 | 500 | 510 | 499 | 500 | 239,000 |
2000/01/20 | 500 | 500 | 497 | 500 | 103,000 |
2000/01/19 | 507 | 510 | 500 | 500 | 140,000 |
2000/01/18 | 515 | 515 | 500 | 510 | 106,000 |
2000/01/17 | 510 | 513 | 501 | 510 | 206,000 |
2000/01/14 | 500 | 505 | 499 | 500 | 397,000 |
2000/01/13 | 510 | 510 | 495 | 500 | 142,000 |
2000/01/12 | 495 | 500 | 491 | 500 | 158,000 |
2000/01/11 | 495 | 504 | 495 | 495 | 37,000 |
2000/01/07 | 490 | 497 | 490 | 490 | 55,000 |
2000/01/06 | 492 | 499 | 491 | 491 | 29,000 |
2000/01/05 | 498 | 499 | 485 | 499 | 39,000 |
2000/01/04 | 491 | 491 | 480 | 480 | 13,000 |