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
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

このページの先頭へ