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 |
---|---|---|---|---|---|
2002/12/30 | 684 | 690 | 684 | 686 | 9,000 |
2002/12/27 | 683 | 694 | 675 | 694 | 60,000 |
2002/12/26 | 671 | 683 | 671 | 683 | 57,000 |
2002/12/25 | 670 | 675 | 670 | 672 | 323,000 |
2002/12/24 | 665 | 672 | 655 | 670 | 401,000 |
2002/12/20 | 676 | 676 | 668 | 672 | 201,000 |
2002/12/19 | 670 | 680 | 670 | 675 | 182,000 |
2002/12/18 | 675 | 676 | 672 | 673 | 159,000 |
2002/12/17 | 670 | 675 | 660 | 674 | 213,000 |
2002/12/16 | 671 | 671 | 669 | 669 | 123,000 |
2002/12/13 | 680 | 680 | 662 | 663 | 327,000 |
2002/12/12 | 678 | 683 | 663 | 683 | 155,000 |
2002/12/11 | 675 | 679 | 670 | 674 | 87,000 |
2002/12/10 | 665 | 669 | 664 | 669 | 76,000 |
2002/12/09 | 676 | 676 | 666 | 669 | 95,000 |
2002/12/06 | 680 | 681 | 680 | 681 | 91,000 |
2002/12/05 | 685 | 685 | 669 | 685 | 160,000 |
2002/12/04 | 680 | 695 | 680 | 695 | 218,000 |
2002/12/03 | 679 | 684 | 678 | 684 | 132,000 |
2002/12/02 | 695 | 695 | 685 | 689 | 217,000 |
2002/11/29 | 670 | 699 | 670 | 689 | 303,000 |
2002/11/28 | 680 | 684 | 667 | 667 | 252,000 |
2002/11/27 | 681 | 688 | 679 | 680 | 329,000 |
2002/11/26 | 692 | 694 | 671 | 681 | 182,000 |
2002/11/25 | 689 | 693 | 682 | 686 | 184,000 |
2002/11/22 | 689 | 692 | 686 | 692 | 93,000 |
2002/11/21 | 694 | 694 | 678 | 678 | 145,000 |
2002/11/20 | 693 | 698 | 692 | 694 | 174,000 |
2002/11/19 | 690 | 693 | 686 | 693 | 142,000 |
2002/11/18 | 692 | 693 | 690 | 693 | 123,000 |
2002/11/15 | 692 | 692 | 686 | 690 | 81,000 |
2002/11/14 | 693 | 693 | 685 | 692 | 190,000 |
2002/11/13 | 680 | 693 | 680 | 693 | 261,000 |
2002/11/12 | 669 | 680 | 669 | 679 | 98,000 |
2002/11/11 | 675 | 676 | 656 | 666 | 104,000 |
2002/11/08 | 687 | 688 | 682 | 682 | 139,000 |
2002/11/07 | 683 | 687 | 679 | 686 | 150,000 |
2002/11/06 | 680 | 684 | 676 | 683 | 144,000 |
2002/11/05 | 680 | 685 | 673 | 679 | 261,000 |
2002/11/01 | 670 | 678 | 670 | 670 | 202,000 |
2002/10/31 | 670 | 673 | 668 | 670 | 129,000 |
2002/10/30 | 670 | 678 | 670 | 673 | 87,000 |
2002/10/29 | 670 | 676 | 670 | 673 | 158,000 |
2002/10/28 | 674 | 674 | 667 | 671 | 75,000 |
2002/10/25 | 669 | 673 | 663 | 673 | 85,000 |
2002/10/24 | 670 | 672 | 664 | 671 | 120,000 |
2002/10/23 | 660 | 669 | 660 | 669 | 151,000 |
2002/10/22 | 662 | 667 | 660 | 660 | 78,000 |
2002/10/21 | 672 | 674 | 669 | 670 | 98,000 |
2002/10/18 | 663 | 667 | 663 | 664 | 56,000 |
2002/10/17 | 658 | 663 | 656 | 663 | 86,000 |
2002/10/16 | 665 | 665 | 652 | 652 | 132,000 |
2002/10/15 | 643 | 655 | 641 | 655 | 144,000 |
2002/10/11 | 636 | 641 | 634 | 639 | 77,000 |
2002/10/10 | 622 | 635 | 622 | 635 | 81,000 |
2002/10/09 | 632 | 635 | 628 | 632 | 126,000 |
2002/10/08 | 620 | 637 | 620 | 637 | 130,000 |
2002/10/07 | 643 | 655 | 620 | 620 | 359,000 |
2002/10/04 | 647 | 647 | 631 | 642 | 267,000 |
2002/10/03 | 640 | 648 | 626 | 648 | 293,000 |
2002/10/02 | 612 | 617 | 612 | 615 | 92,000 |
2002/10/01 | 610 | 615 | 606 | 611 | 179,000 |
2002/09/30 | 620 | 620 | 606 | 606 | 67,000 |
2002/09/27 | 613 | 646 | 612 | 620 | 164,000 |
2002/09/26 | 605 | 609 | 600 | 608 | 67,000 |
2002/09/25 | 605 | 605 | 591 | 592 | 62,000 |
2002/09/24 | 614 | 614 | 606 | 608 | 112,000 |
2002/09/20 | 609 | 609 | 601 | 608 | 76,000 |
2002/09/19 | 611 | 617 | 606 | 609 | 113,000 |
2002/09/18 | 600 | 602 | 592 | 596 | 59,000 |
2002/09/17 | 591 | 602 | 590 | 602 | 119,000 |
2002/09/13 | 601 | 601 | 581 | 586 | 309,000 |
2002/09/12 | 577 | 581 | 576 | 581 | 152,000 |
2002/09/11 | 575 | 578 | 573 | 577 | 191,000 |
2002/09/10 | 576 | 579 | 574 | 575 | 232,000 |
2002/09/09 | 586 | 586 | 578 | 580 | 200,000 |
2002/09/06 | 585 | 599 | 575 | 582 | 480,000 |
2002/09/05 | 620 | 620 | 546 | 595 | 1,995,000 |
2002/09/04 | 629 | 629 | 615 | 617 | 130,000 |
2002/09/03 | 640 | 640 | 615 | 635 | 377,000 |
2002/09/02 | 643 | 644 | 638 | 640 | 207,000 |
2002/08/30 | 640 | 650 | 640 | 649 | 118,000 |
2002/08/29 | 641 | 642 | 640 | 640 | 68,000 |
2002/08/28 | 641 | 649 | 640 | 649 | 105,000 |
2002/08/27 | 655 | 655 | 639 | 640 | 169,000 |
2002/08/26 | 647 | 655 | 643 | 655 | 67,000 |
2002/08/23 | 643 | 649 | 640 | 640 | 115,000 |
2002/08/22 | 640 | 649 | 639 | 649 | 186,000 |
2002/08/21 | 641 | 645 | 640 | 640 | 80,000 |
2002/08/20 | 658 | 658 | 640 | 646 | 101,000 |
2002/08/19 | 643 | 645 | 640 | 640 | 72,000 |
2002/08/16 | 644 | 652 | 641 | 652 | 72,000 |
2002/08/15 | 640 | 645 | 640 | 641 | 59,000 |
2002/08/14 | 640 | 644 | 640 | 641 | 51,000 |
2002/08/13 | 640 | 645 | 640 | 643 | 49,000 |
2002/08/12 | 643 | 644 | 640 | 640 | 82,000 |
2002/08/09 | 659 | 659 | 647 | 649 | 67,000 |
2002/08/08 | 640 | 644 | 637 | 640 | 74,000 |
2002/08/07 | 640 | 643 | 638 | 640 | 51,000 |
2002/08/06 | 640 | 641 | 635 | 641 | 152,000 |
2002/08/05 | 632 | 642 | 632 | 642 | 91,000 |
2002/08/02 | 639 | 639 | 632 | 635 | 88,000 |
2002/08/01 | 635 | 635 | 630 | 635 | 110,000 |
2002/07/31 | 631 | 640 | 631 | 632 | 83,000 |
2002/07/30 | 669 | 669 | 641 | 645 | 151,000 |
2002/07/29 | 659 | 672 | 646 | 672 | 228,000 |
2002/07/26 | 678 | 678 | 650 | 669 | 150,000 |
2002/07/25 | 675 | 675 | 667 | 669 | 102,000 |
2002/07/24 | 663 | 663 | 651 | 651 | 107,000 |
2002/07/23 | 679 | 680 | 671 | 673 | 68,000 |
2002/07/22 | 683 | 687 | 677 | 684 | 147,000 |
2002/07/19 | 681 | 682 | 677 | 682 | 84,000 |
2002/07/18 | 683 | 684 | 679 | 682 | 76,000 |
2002/07/17 | 672 | 683 | 664 | 682 | 147,000 |
2002/07/16 | 669 | 676 | 662 | 662 | 105,000 |
2002/07/15 | 679 | 679 | 669 | 669 | 35,000 |
2002/07/12 | 680 | 681 | 678 | 679 | 65,000 |
2002/07/11 | 680 | 681 | 678 | 680 | 139,000 |
2002/07/10 | 684 | 684 | 680 | 680 | 55,000 |
2002/07/09 | 679 | 684 | 677 | 684 | 108,000 |
2002/07/08 | 680 | 683 | 675 | 678 | 174,000 |
2002/07/05 | 676 | 679 | 673 | 679 | 22,000 |
2002/07/04 | 671 | 678 | 671 | 677 | 34,000 |
2002/07/03 | 671 | 679 | 669 | 678 | 73,000 |
2002/07/02 | 668 | 674 | 666 | 670 | 61,000 |
2002/07/01 | 667 | 679 | 662 | 679 | 80,000 |
2002/06/28 | 677 | 677 | 665 | 665 | 164,000 |
2002/06/27 | 679 | 679 | 667 | 675 | 96,000 |
2002/06/26 | 680 | 682 | 677 | 680 | 131,000 |
2002/06/25 | 677 | 680 | 671 | 680 | 61,000 |
2002/06/24 | 665 | 678 | 664 | 678 | 77,000 |
2002/06/21 | 669 | 677 | 661 | 670 | 75,000 |
2002/06/20 | 672 | 672 | 660 | 661 | 78,000 |
2002/06/19 | 673 | 674 | 655 | 656 | 88,000 |
2002/06/18 | 675 | 680 | 672 | 672 | 60,000 |
2002/06/17 | 672 | 680 | 672 | 680 | 176,000 |
2002/06/14 | 681 | 684 | 679 | 680 | 550,000 |
2002/06/13 | 680 | 680 | 670 | 680 | 133,000 |
2002/06/12 | 680 | 687 | 679 | 680 | 498,000 |
2002/06/11 | 671 | 682 | 671 | 681 | 59,000 |
2002/06/10 | 671 | 678 | 669 | 678 | 95,000 |
2002/06/07 | 672 | 682 | 671 | 676 | 150,000 |
2002/06/06 | 671 | 685 | 670 | 685 | 128,000 |
2002/06/05 | 680 | 682 | 671 | 671 | 99,000 |
2002/06/04 | 659 | 679 | 659 | 670 | 135,000 |
2002/06/03 | 683 | 684 | 658 | 659 | 326,000 |
2002/05/31 | 681 | 682 | 675 | 675 | 59,000 |
2002/05/30 | 676 | 680 | 672 | 672 | 64,000 |
2002/05/29 | 683 | 683 | 676 | 676 | 35,000 |
2002/05/28 | 681 | 684 | 677 | 684 | 60,000 |
2002/05/27 | 685 | 687 | 681 | 681 | 69,000 |
2002/05/24 | 679 | 679 | 673 | 679 | 62,000 |
2002/05/23 | 657 | 675 | 657 | 673 | 180,000 |
2002/05/22 | 655 | 660 | 654 | 654 | 158,000 |
2002/05/21 | 651 | 655 | 651 | 654 | 27,000 |
2002/05/20 | 659 | 659 | 650 | 650 | 86,000 |
2002/05/17 | 653 | 655 | 649 | 650 | 144,000 |
2002/05/16 | 654 | 655 | 651 | 655 | 23,000 |
2002/05/15 | 653 | 655 | 646 | 650 | 99,000 |
2002/05/14 | 653 | 654 | 652 | 652 | 24,000 |
2002/05/13 | 657 | 658 | 651 | 653 | 79,000 |
2002/05/10 | 660 | 660 | 653 | 656 | 96,000 |
2002/05/09 | 650 | 658 | 650 | 656 | 22,000 |
2002/05/08 | 655 | 655 | 650 | 651 | 26,000 |
2002/05/07 | 655 | 655 | 650 | 650 | 33,000 |
2002/05/02 | 653 | 655 | 653 | 653 | 17,000 |
2002/05/01 | 652 | 655 | 650 | 653 | 77,000 |
2002/04/30 | 650 | 657 | 650 | 650 | 35,000 |
2002/04/26 | 655 | 655 | 649 | 650 | 68,000 |
2002/04/25 | 652 | 653 | 649 | 652 | 74,000 |
2002/04/24 | 650 | 652 | 649 | 650 | 72,000 |
2002/04/23 | 651 | 654 | 648 | 653 | 51,000 |
2002/04/22 | 662 | 662 | 652 | 658 | 51,000 |
2002/04/19 | 649 | 657 | 649 | 657 | 35,000 |
2002/04/18 | 658 | 659 | 651 | 656 | 40,000 |
2002/04/17 | 655 | 659 | 655 | 659 | 32,000 |
2002/04/16 | 655 | 655 | 649 | 655 | 50,000 |
2002/04/15 | 650 | 655 | 649 | 654 | 87,000 |
2002/04/12 | 656 | 656 | 648 | 656 | 50,000 |
2002/04/11 | 658 | 664 | 657 | 657 | 118,000 |
2002/04/10 | 651 | 655 | 648 | 655 | 49,000 |
2002/04/09 | 650 | 656 | 648 | 652 | 48,000 |
2002/04/08 | 644 | 651 | 640 | 648 | 58,000 |
2002/04/05 | 651 | 655 | 648 | 654 | 97,000 |
2002/04/04 | 647 | 651 | 640 | 651 | 75,000 |
2002/04/03 | 648 | 648 | 639 | 643 | 62,000 |
2002/04/02 | 649 | 649 | 642 | 645 | 36,000 |
2002/04/01 | 649 | 650 | 635 | 650 | 58,000 |
2002/03/29 | 655 | 655 | 639 | 639 | 59,000 |
2002/03/28 | 650 | 652 | 641 | 641 | 96,000 |
2002/03/27 | 640 | 653 | 640 | 646 | 81,000 |
2002/03/26 | 644 | 645 | 635 | 640 | 65,000 |
2002/03/25 | 650 | 650 | 627 | 635 | 161,000 |
2002/03/22 | 646 | 661 | 646 | 651 | 98,000 |
2002/03/20 | 661 | 661 | 645 | 648 | 209,000 |
2002/03/19 | 648 | 664 | 647 | 664 | 74,000 |
2002/03/18 | 645 | 655 | 645 | 646 | 74,000 |
2002/03/15 | 641 | 644 | 637 | 643 | 123,000 |
2002/03/14 | 645 | 647 | 641 | 645 | 103,000 |
2002/03/13 | 645 | 649 | 641 | 648 | 87,000 |
2002/03/12 | 646 | 649 | 645 | 645 | 76,000 |
2002/03/11 | 645 | 650 | 645 | 650 | 129,000 |
2002/03/08 | 645 | 650 | 645 | 645 | 327,000 |
2002/03/07 | 646 | 659 | 645 | 647 | 120,000 |
2002/03/06 | 642 | 650 | 635 | 642 | 61,000 |
2002/03/05 | 666 | 666 | 643 | 647 | 99,000 |
2002/03/04 | 665 | 669 | 660 | 666 | 116,000 |
2002/03/01 | 656 | 660 | 643 | 660 | 95,000 |
2002/02/28 | 655 | 660 | 647 | 653 | 88,000 |
2002/02/27 | 646 | 655 | 642 | 655 | 150,000 |
2002/02/26 | 655 | 655 | 643 | 653 | 102,000 |
2002/02/25 | 644 | 654 | 644 | 651 | 84,000 |
2002/02/22 | 644 | 646 | 638 | 644 | 83,000 |
2002/02/21 | 634 | 644 | 630 | 644 | 113,000 |
2002/02/20 | 634 | 635 | 627 | 629 | 75,000 |
2002/02/19 | 628 | 635 | 621 | 635 | 117,000 |
2002/02/18 | 626 | 629 | 623 | 625 | 27,000 |
2002/02/15 | 626 | 628 | 621 | 628 | 62,000 |
2002/02/14 | 619 | 630 | 619 | 629 | 76,000 |
2002/02/13 | 625 | 625 | 618 | 619 | 86,000 |
2002/02/12 | 620 | 628 | 614 | 628 | 96,000 |
2002/02/08 | 599 | 619 | 595 | 602 | 137,000 |
2002/02/07 | 582 | 595 | 582 | 589 | 83,000 |
2002/02/06 | 590 | 590 | 587 | 590 | 105,000 |
2002/02/05 | 590 | 598 | 590 | 596 | 48,000 |
2002/02/04 | 610 | 615 | 597 | 598 | 62,000 |
2002/02/01 | 619 | 627 | 610 | 613 | 43,000 |
2002/01/31 | 627 | 629 | 617 | 619 | 87,000 |
2002/01/30 | 610 | 617 | 610 | 617 | 91,000 |
2002/01/29 | 630 | 630 | 616 | 616 | 42,000 |
2002/01/28 | 628 | 629 | 621 | 626 | 48,000 |
2002/01/25 | 638 | 640 | 621 | 624 | 100,000 |
2002/01/24 | 630 | 633 | 625 | 632 | 36,000 |
2002/01/23 | 630 | 635 | 630 | 631 | 46,000 |
2002/01/22 | 643 | 643 | 633 | 635 | 97,000 |
2002/01/21 | 634 | 645 | 629 | 633 | 154,000 |
2002/01/18 | 621 | 635 | 619 | 635 | 132,000 |
2002/01/17 | 623 | 625 | 620 | 621 | 70,000 |
2002/01/16 | 621 | 623 | 613 | 623 | 526,000 |
2002/01/15 | 611 | 620 | 606 | 620 | 187,000 |
2002/01/11 | 620 | 621 | 606 | 611 | 325,000 |
2002/01/10 | 620 | 622 | 615 | 620 | 234,000 |
2002/01/09 | 619 | 624 | 615 | 622 | 111,000 |
2002/01/08 | 625 | 625 | 615 | 620 | 123,000 |
2002/01/07 | 619 | 628 | 619 | 620 | 156,000 |
2002/01/04 | 619 | 620 | 615 | 619 | 24,000 |