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 |
---|---|---|---|---|---|
2003/12/30 | 697 | 707 | 697 | 706 | 31,000 |
2003/12/29 | 695 | 697 | 695 | 696 | 13,000 |
2003/12/26 | 697 | 697 | 690 | 694 | 49,000 |
2003/12/25 | 691 | 693 | 690 | 693 | 23,000 |
2003/12/24 | 684 | 689 | 684 | 689 | 70,000 |
2003/12/22 | 696 | 697 | 688 | 694 | 81,000 |
2003/12/19 | 687 | 694 | 687 | 689 | 81,000 |
2003/12/18 | 692 | 699 | 691 | 697 | 53,000 |
2003/12/17 | 699 | 703 | 682 | 682 | 107,000 |
2003/12/16 | 701 | 709 | 701 | 706 | 24,000 |
2003/12/15 | 712 | 715 | 711 | 711 | 57,000 |
2003/12/12 | 719 | 719 | 705 | 710 | 212,000 |
2003/12/11 | 710 | 720 | 705 | 711 | 121,000 |
2003/12/10 | 702 | 702 | 691 | 697 | 76,000 |
2003/12/09 | 694 | 702 | 692 | 702 | 54,000 |
2003/12/08 | 696 | 700 | 692 | 692 | 82,000 |
2003/12/05 | 702 | 702 | 696 | 701 | 97,000 |
2003/12/04 | 701 | 707 | 700 | 702 | 69,000 |
2003/12/03 | 702 | 709 | 696 | 696 | 76,000 |
2003/12/02 | 709 | 714 | 702 | 702 | 58,000 |
2003/12/01 | 699 | 707 | 697 | 706 | 70,000 |
2003/11/28 | 699 | 702 | 695 | 697 | 32,000 |
2003/11/27 | 699 | 707 | 698 | 698 | 48,000 |
2003/11/26 | 703 | 710 | 695 | 701 | 172,000 |
2003/11/25 | 713 | 716 | 704 | 704 | 64,000 |
2003/11/21 | 698 | 710 | 698 | 703 | 64,000 |
2003/11/20 | 699 | 705 | 695 | 703 | 115,000 |
2003/11/19 | 692 | 700 | 692 | 698 | 89,000 |
2003/11/18 | 696 | 700 | 687 | 691 | 146,000 |
2003/11/17 | 697 | 702 | 694 | 696 | 45,000 |
2003/11/14 | 700 | 706 | 700 | 701 | 62,000 |
2003/11/13 | 696 | 706 | 695 | 706 | 69,000 |
2003/11/12 | 702 | 703 | 696 | 696 | 45,000 |
2003/11/11 | 696 | 702 | 691 | 692 | 88,000 |
2003/11/10 | 697 | 703 | 694 | 696 | 92,000 |
2003/11/07 | 695 | 697 | 695 | 697 | 54,000 |
2003/11/06 | 698 | 699 | 693 | 694 | 86,000 |
2003/11/05 | 698 | 698 | 695 | 697 | 41,000 |
2003/11/04 | 688 | 698 | 688 | 697 | 143,000 |
2003/10/31 | 687 | 689 | 685 | 685 | 73,000 |
2003/10/30 | 689 | 689 | 684 | 685 | 42,000 |
2003/10/29 | 685 | 689 | 684 | 689 | 67,000 |
2003/10/28 | 685 | 693 | 685 | 685 | 68,000 |
2003/10/27 | 677 | 689 | 669 | 685 | 131,000 |
2003/10/24 | 674 | 676 | 665 | 667 | 131,000 |
2003/10/23 | 679 | 683 | 660 | 660 | 164,000 |
2003/10/22 | 680 | 684 | 678 | 679 | 111,000 |
2003/10/21 | 696 | 696 | 674 | 676 | 281,000 |
2003/10/20 | 700 | 702 | 696 | 696 | 157,000 |
2003/10/17 | 695 | 702 | 695 | 697 | 171,000 |
2003/10/16 | 700 | 700 | 690 | 693 | 271,000 |
2003/10/15 | 703 | 710 | 700 | 700 | 159,000 |
2003/10/14 | 709 | 709 | 699 | 700 | 105,000 |
2003/10/10 | 706 | 708 | 701 | 705 | 129,000 |
2003/10/09 | 700 | 709 | 700 | 704 | 55,000 |
2003/10/08 | 703 | 705 | 696 | 701 | 91,000 |
2003/10/07 | 702 | 707 | 700 | 703 | 213,000 |
2003/10/06 | 711 | 712 | 705 | 705 | 58,000 |
2003/10/03 | 721 | 721 | 710 | 711 | 51,000 |
2003/10/02 | 712 | 723 | 712 | 722 | 68,000 |
2003/10/01 | 715 | 730 | 711 | 722 | 199,000 |
2003/09/30 | 705 | 710 | 705 | 708 | 67,000 |
2003/09/29 | 703 | 713 | 702 | 708 | 113,000 |
2003/09/26 | 704 | 704 | 700 | 700 | 239,000 |
2003/09/25 | 700 | 708 | 699 | 700 | 320,000 |
2003/09/24 | 721 | 721 | 701 | 701 | 299,000 |
2003/09/22 | 738 | 738 | 717 | 724 | 155,000 |
2003/09/19 | 733 | 733 | 724 | 732 | 144,000 |
2003/09/18 | 722 | 730 | 722 | 724 | 86,000 |
2003/09/17 | 732 | 735 | 720 | 729 | 137,000 |
2003/09/16 | 730 | 740 | 729 | 732 | 151,000 |
2003/09/12 | 730 | 730 | 715 | 722 | 210,000 |
2003/09/11 | 717 | 725 | 714 | 720 | 92,000 |
2003/09/10 | 715 | 725 | 715 | 718 | 91,000 |
2003/09/09 | 718 | 722 | 717 | 717 | 101,000 |
2003/09/08 | 706 | 722 | 706 | 718 | 94,000 |
2003/09/05 | 704 | 713 | 703 | 703 | 54,000 |
2003/09/04 | 707 | 714 | 704 | 705 | 80,000 |
2003/09/03 | 707 | 707 | 702 | 703 | 75,000 |
2003/09/02 | 707 | 710 | 701 | 707 | 75,000 |
2003/09/01 | 705 | 707 | 702 | 704 | 30,000 |
2003/08/29 | 700 | 700 | 695 | 696 | 33,000 |
2003/08/28 | 696 | 702 | 693 | 695 | 99,000 |
2003/08/27 | 697 | 701 | 692 | 692 | 91,000 |
2003/08/26 | 708 | 708 | 696 | 696 | 82,000 |
2003/08/25 | 698 | 708 | 698 | 698 | 55,000 |
2003/08/22 | 702 | 703 | 693 | 693 | 66,000 |
2003/08/21 | 697 | 705 | 690 | 703 | 147,000 |
2003/08/20 | 713 | 713 | 700 | 707 | 67,000 |
2003/08/19 | 715 | 715 | 710 | 710 | 45,000 |
2003/08/18 | 712 | 716 | 712 | 715 | 69,000 |
2003/08/15 | 710 | 715 | 710 | 712 | 156,000 |
2003/08/14 | 702 | 713 | 695 | 712 | 127,000 |
2003/08/13 | 707 | 712 | 704 | 704 | 63,000 |
2003/08/12 | 709 | 713 | 708 | 709 | 74,000 |
2003/08/11 | 707 | 715 | 706 | 714 | 128,000 |
2003/08/08 | 695 | 705 | 690 | 700 | 116,000 |
2003/08/07 | 700 | 700 | 692 | 697 | 98,000 |
2003/08/06 | 693 | 700 | 689 | 694 | 149,000 |
2003/08/05 | 686 | 693 | 685 | 692 | 157,000 |
2003/08/04 | 685 | 686 | 681 | 684 | 92,000 |
2003/08/01 | 675 | 680 | 673 | 678 | 112,000 |
2003/07/31 | 670 | 670 | 663 | 665 | 74,000 |
2003/07/30 | 666 | 673 | 663 | 670 | 67,000 |
2003/07/29 | 671 | 673 | 661 | 661 | 127,000 |
2003/07/28 | 677 | 677 | 663 | 669 | 99,000 |
2003/07/25 | 667 | 670 | 666 | 666 | 72,000 |
2003/07/24 | 669 | 673 | 666 | 666 | 76,000 |
2003/07/23 | 670 | 671 | 666 | 669 | 58,000 |
2003/07/22 | 680 | 680 | 666 | 666 | 104,000 |
2003/07/18 | 662 | 668 | 662 | 663 | 89,000 |
2003/07/17 | 662 | 666 | 662 | 662 | 53,000 |
2003/07/16 | 675 | 676 | 663 | 663 | 120,000 |
2003/07/15 | 670 | 671 | 666 | 666 | 88,000 |
2003/07/14 | 665 | 669 | 662 | 666 | 79,000 |
2003/07/11 | 665 | 671 | 660 | 660 | 78,000 |
2003/07/10 | 656 | 667 | 656 | 664 | 82,000 |
2003/07/09 | 668 | 668 | 660 | 660 | 126,000 |
2003/07/08 | 666 | 671 | 662 | 667 | 121,000 |
2003/07/07 | 672 | 674 | 650 | 659 | 228,000 |
2003/07/04 | 680 | 682 | 677 | 679 | 104,000 |
2003/07/03 | 693 | 695 | 675 | 685 | 102,000 |
2003/07/02 | 693 | 695 | 690 | 690 | 60,000 |
2003/07/01 | 693 | 694 | 683 | 685 | 53,000 |
2003/06/30 | 693 | 698 | 693 | 693 | 62,000 |
2003/06/27 | 695 | 700 | 690 | 690 | 30,000 |
2003/06/26 | 691 | 695 | 680 | 691 | 129,000 |
2003/06/25 | 711 | 711 | 698 | 698 | 54,000 |
2003/06/24 | 706 | 712 | 702 | 703 | 88,000 |
2003/06/23 | 707 | 708 | 698 | 706 | 47,000 |
2003/06/20 | 709 | 710 | 700 | 706 | 111,000 |
2003/06/19 | 687 | 705 | 687 | 695 | 105,000 |
2003/06/18 | 704 | 710 | 670 | 686 | 268,000 |
2003/06/17 | 710 | 713 | 707 | 708 | 76,000 |
2003/06/16 | 712 | 717 | 703 | 716 | 124,000 |
2003/06/13 | 712 | 714 | 702 | 703 | 338,000 |
2003/06/12 | 710 | 710 | 690 | 694 | 44,000 |
2003/06/11 | 709 | 711 | 701 | 701 | 124,000 |
2003/06/10 | 705 | 711 | 702 | 709 | 163,000 |
2003/06/09 | 700 | 706 | 692 | 704 | 101,000 |
2003/06/06 | 692 | 700 | 692 | 700 | 135,000 |
2003/06/05 | 689 | 693 | 688 | 689 | 82,000 |
2003/06/04 | 690 | 695 | 689 | 690 | 28,000 |
2003/06/03 | 679 | 689 | 673 | 687 | 81,000 |
2003/06/02 | 685 | 697 | 684 | 685 | 79,000 |
2003/05/30 | 677 | 688 | 672 | 685 | 80,000 |
2003/05/29 | 670 | 683 | 668 | 682 | 170,000 |
2003/05/28 | 669 | 671 | 660 | 666 | 56,000 |
2003/05/27 | 666 | 670 | 661 | 661 | 72,000 |
2003/05/26 | 663 | 672 | 663 | 665 | 122,000 |
2003/05/23 | 647 | 659 | 640 | 653 | 87,000 |
2003/05/22 | 641 | 652 | 630 | 646 | 121,000 |
2003/05/21 | 637 | 650 | 630 | 640 | 343,000 |
2003/05/20 | 648 | 649 | 635 | 636 | 100,000 |
2003/05/19 | 651 | 651 | 637 | 637 | 64,000 |
2003/05/16 | 655 | 659 | 645 | 650 | 109,000 |
2003/05/15 | 667 | 667 | 651 | 656 | 49,000 |
2003/05/14 | 669 | 671 | 664 | 671 | 46,000 |
2003/05/13 | 669 | 672 | 668 | 671 | 56,000 |
2003/05/12 | 671 | 671 | 667 | 668 | 28,000 |
2003/05/09 | 660 | 667 | 660 | 664 | 86,000 |
2003/05/08 | 663 | 666 | 660 | 660 | 70,000 |
2003/05/07 | 671 | 671 | 660 | 662 | 56,000 |
2003/05/06 | 670 | 674 | 670 | 672 | 87,000 |
2003/05/02 | 661 | 667 | 661 | 665 | 53,000 |
2003/05/01 | 653 | 661 | 653 | 661 | 106,000 |
2003/04/30 | 660 | 671 | 660 | 663 | 42,000 |
2003/04/28 | 657 | 657 | 651 | 657 | 51,000 |
2003/04/25 | 660 | 669 | 655 | 656 | 59,000 |
2003/04/24 | 667 | 668 | 657 | 657 | 55,000 |
2003/04/23 | 670 | 672 | 666 | 667 | 78,000 |
2003/04/22 | 673 | 673 | 656 | 664 | 113,000 |
2003/04/21 | 667 | 674 | 665 | 674 | 113,000 |
2003/04/18 | 656 | 664 | 656 | 657 | 41,000 |
2003/04/17 | 655 | 661 | 655 | 656 | 99,000 |
2003/04/16 | 660 | 675 | 656 | 675 | 106,000 |
2003/04/15 | 664 | 665 | 660 | 665 | 74,000 |
2003/04/14 | 653 | 665 | 649 | 657 | 82,000 |
2003/04/11 | 647 | 652 | 647 | 652 | 59,000 |
2003/04/10 | 647 | 657 | 645 | 654 | 83,000 |
2003/04/09 | 645 | 650 | 645 | 650 | 97,000 |
2003/04/08 | 642 | 643 | 635 | 642 | 128,000 |
2003/04/07 | 642 | 643 | 641 | 642 | 84,000 |
2003/04/04 | 630 | 640 | 630 | 640 | 142,000 |
2003/04/03 | 637 | 637 | 624 | 626 | 47,000 |
2003/04/02 | 628 | 633 | 628 | 633 | 62,000 |
2003/04/01 | 620 | 630 | 620 | 627 | 65,000 |
2003/03/31 | 631 | 632 | 613 | 619 | 46,000 |
2003/03/28 | 637 | 639 | 629 | 631 | 98,000 |
2003/03/27 | 645 | 646 | 642 | 643 | 100,000 |
2003/03/26 | 641 | 641 | 636 | 639 | 62,000 |
2003/03/25 | 635 | 642 | 629 | 641 | 88,000 |
2003/03/24 | 624 | 635 | 624 | 627 | 165,000 |
2003/03/20 | 613 | 624 | 610 | 624 | 71,000 |
2003/03/19 | 611 | 613 | 607 | 613 | 47,000 |
2003/03/18 | 611 | 622 | 605 | 610 | 71,000 |
2003/03/17 | 605 | 606 | 601 | 601 | 78,000 |
2003/03/14 | 608 | 612 | 605 | 605 | 300,000 |
2003/03/13 | 605 | 611 | 605 | 611 | 44,000 |
2003/03/12 | 605 | 609 | 602 | 605 | 58,000 |
2003/03/11 | 613 | 615 | 606 | 606 | 48,000 |
2003/03/10 | 606 | 607 | 601 | 605 | 74,000 |
2003/03/07 | 614 | 618 | 605 | 605 | 81,000 |
2003/03/06 | 617 | 622 | 613 | 614 | 110,000 |
2003/03/05 | 612 | 616 | 605 | 607 | 96,000 |
2003/03/04 | 610 | 612 | 605 | 611 | 77,000 |
2003/03/03 | 603 | 607 | 603 | 605 | 91,000 |
2003/02/28 | 606 | 609 | 602 | 602 | 42,000 |
2003/02/27 | 610 | 610 | 601 | 605 | 71,000 |
2003/02/26 | 602 | 612 | 602 | 609 | 52,000 |
2003/02/25 | 619 | 619 | 601 | 601 | 166,000 |
2003/02/24 | 616 | 624 | 610 | 623 | 78,000 |
2003/02/21 | 631 | 631 | 615 | 616 | 226,000 |
2003/02/20 | 646 | 646 | 636 | 636 | 76,000 |
2003/02/19 | 644 | 647 | 641 | 642 | 79,000 |
2003/02/18 | 644 | 654 | 638 | 654 | 133,000 |
2003/02/17 | 636 | 641 | 636 | 637 | 111,000 |
2003/02/14 | 632 | 637 | 627 | 633 | 292,000 |
2003/02/13 | 637 | 643 | 633 | 640 | 102,000 |
2003/02/12 | 636 | 645 | 633 | 635 | 162,000 |
2003/02/10 | 632 | 634 | 629 | 634 | 153,000 |
2003/02/07 | 639 | 642 | 630 | 632 | 129,000 |
2003/02/06 | 647 | 647 | 638 | 639 | 171,000 |
2003/02/05 | 642 | 666 | 642 | 647 | 113,000 |
2003/02/04 | 651 | 668 | 647 | 647 | 86,000 |
2003/02/03 | 633 | 650 | 632 | 650 | 145,000 |
2003/01/31 | 655 | 663 | 632 | 632 | 134,000 |
2003/01/30 | 669 | 669 | 655 | 655 | 140,000 |
2003/01/29 | 686 | 686 | 669 | 673 | 160,000 |
2003/01/28 | 684 | 689 | 682 | 682 | 243,000 |
2003/01/27 | 703 | 706 | 694 | 702 | 78,000 |
2003/01/24 | 698 | 703 | 694 | 695 | 50,000 |
2003/01/23 | 695 | 700 | 692 | 697 | 24,000 |
2003/01/22 | 694 | 703 | 694 | 700 | 32,000 |
2003/01/21 | 701 | 707 | 697 | 699 | 87,000 |
2003/01/20 | 698 | 711 | 690 | 711 | 94,000 |
2003/01/17 | 701 | 701 | 694 | 696 | 40,000 |
2003/01/16 | 704 | 704 | 696 | 702 | 39,000 |
2003/01/15 | 698 | 709 | 692 | 709 | 134,000 |
2003/01/14 | 691 | 698 | 691 | 697 | 46,000 |
2003/01/10 | 690 | 693 | 686 | 690 | 90,000 |
2003/01/09 | 685 | 690 | 685 | 690 | 34,000 |
2003/01/08 | 690 | 690 | 681 | 681 | 35,000 |
2003/01/07 | 699 | 700 | 690 | 690 | 41,000 |
2003/01/06 | 695 | 699 | 693 | 699 | 24,000 |