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 |
---|---|---|---|---|---|
2004/12/30 | 745 | 752 | 745 | 752 | 28,000 |
2004/12/29 | 747 | 750 | 746 | 747 | 36,000 |
2004/12/28 | 750 | 750 | 743 | 747 | 44,000 |
2004/12/27 | 755 | 756 | 749 | 749 | 81,000 |
2004/12/24 | 745 | 754 | 745 | 753 | 85,000 |
2004/12/22 | 741 | 744 | 739 | 744 | 46,000 |
2004/12/21 | 740 | 744 | 735 | 741 | 58,000 |
2004/12/20 | 740 | 740 | 725 | 735 | 89,000 |
2004/12/17 | 722 | 735 | 722 | 735 | 84,000 |
2004/12/16 | 721 | 728 | 721 | 726 | 34,000 |
2004/12/15 | 730 | 734 | 718 | 726 | 151,000 |
2004/12/14 | 718 | 729 | 714 | 729 | 65,000 |
2004/12/13 | 726 | 726 | 714 | 721 | 83,000 |
2004/12/10 | 712 | 713 | 708 | 710 | 166,000 |
2004/12/09 | 713 | 714 | 710 | 712 | 76,000 |
2004/12/08 | 709 | 718 | 709 | 717 | 35,000 |
2004/12/07 | 717 | 724 | 716 | 717 | 72,000 |
2004/12/06 | 719 | 722 | 718 | 718 | 29,000 |
2004/12/03 | 730 | 732 | 722 | 724 | 48,000 |
2004/12/02 | 723 | 731 | 719 | 729 | 93,000 |
2004/12/01 | 719 | 723 | 715 | 715 | 104,000 |
2004/11/30 | 728 | 731 | 722 | 725 | 50,000 |
2004/11/29 | 723 | 731 | 723 | 727 | 77,000 |
2004/11/26 | 733 | 737 | 722 | 722 | 121,000 |
2004/11/25 | 738 | 743 | 727 | 740 | 75,000 |
2004/11/24 | 731 | 742 | 727 | 739 | 88,000 |
2004/11/22 | 738 | 738 | 722 | 732 | 148,000 |
2004/11/19 | 744 | 744 | 738 | 738 | 82,000 |
2004/11/18 | 746 | 749 | 742 | 744 | 174,000 |
2004/11/17 | 744 | 752 | 744 | 745 | 91,000 |
2004/11/16 | 733 | 750 | 730 | 744 | 176,000 |
2004/11/15 | 722 | 743 | 722 | 743 | 77,000 |
2004/11/12 | 717 | 730 | 714 | 729 | 116,000 |
2004/11/11 | 728 | 731 | 720 | 720 | 104,000 |
2004/11/10 | 734 | 746 | 729 | 729 | 140,000 |
2004/11/09 | 731 | 750 | 731 | 741 | 78,000 |
2004/11/08 | 735 | 735 | 721 | 731 | 155,000 |
2004/11/05 | 734 | 741 | 733 | 741 | 160,000 |
2004/11/04 | 734 | 735 | 721 | 734 | 273,000 |
2004/11/02 | 727 | 737 | 724 | 735 | 163,000 |
2004/11/01 | 714 | 721 | 714 | 720 | 59,000 |
2004/10/29 | 717 | 717 | 710 | 714 | 151,000 |
2004/10/28 | 715 | 718 | 712 | 713 | 201,000 |
2004/10/27 | 707 | 708 | 690 | 705 | 196,000 |
2004/10/26 | 693 | 696 | 688 | 689 | 133,000 |
2004/10/25 | 690 | 691 | 684 | 687 | 61,000 |
2004/10/22 | 690 | 700 | 690 | 696 | 49,000 |
2004/10/21 | 700 | 701 | 692 | 692 | 119,000 |
2004/10/20 | 713 | 713 | 696 | 700 | 126,000 |
2004/10/19 | 700 | 706 | 698 | 703 | 114,000 |
2004/10/18 | 708 | 708 | 700 | 700 | 91,000 |
2004/10/15 | 709 | 712 | 706 | 706 | 175,000 |
2004/10/14 | 716 | 716 | 706 | 707 | 156,000 |
2004/10/13 | 720 | 724 | 716 | 716 | 53,000 |
2004/10/12 | 719 | 729 | 715 | 715 | 77,000 |
2004/10/08 | 720 | 724 | 712 | 715 | 114,000 |
2004/10/07 | 727 | 731 | 723 | 723 | 98,000 |
2004/10/06 | 726 | 728 | 722 | 726 | 131,000 |
2004/10/05 | 722 | 734 | 722 | 731 | 231,000 |
2004/10/04 | 720 | 733 | 720 | 725 | 155,000 |
2004/10/01 | 721 | 722 | 704 | 713 | 191,000 |
2004/09/30 | 745 | 745 | 727 | 727 | 145,000 |
2004/09/29 | 756 | 756 | 744 | 744 | 154,000 |
2004/09/28 | 753 | 754 | 744 | 752 | 124,000 |
2004/09/27 | 750 | 752 | 742 | 752 | 45,000 |
2004/09/24 | 758 | 759 | 755 | 756 | 90,000 |
2004/09/22 | 755 | 760 | 755 | 756 | 111,000 |
2004/09/21 | 759 | 760 | 751 | 751 | 133,000 |
2004/09/17 | 758 | 759 | 756 | 757 | 101,000 |
2004/09/16 | 757 | 761 | 754 | 754 | 99,000 |
2004/09/15 | 760 | 763 | 757 | 757 | 106,000 |
2004/09/14 | 764 | 764 | 757 | 758 | 75,000 |
2004/09/13 | 758 | 764 | 758 | 762 | 44,000 |
2004/09/10 | 758 | 761 | 757 | 758 | 248,000 |
2004/09/09 | 769 | 772 | 757 | 757 | 83,000 |
2004/09/08 | 764 | 769 | 764 | 764 | 59,000 |
2004/09/07 | 761 | 768 | 761 | 763 | 38,000 |
2004/09/06 | 763 | 765 | 755 | 765 | 107,000 |
2004/09/03 | 771 | 775 | 756 | 756 | 98,000 |
2004/09/02 | 766 | 773 | 766 | 769 | 73,000 |
2004/09/01 | 771 | 771 | 764 | 770 | 62,000 |
2004/08/31 | 773 | 773 | 760 | 762 | 106,000 |
2004/08/30 | 774 | 777 | 771 | 771 | 20,000 |
2004/08/27 | 778 | 778 | 771 | 775 | 79,000 |
2004/08/26 | 775 | 776 | 769 | 771 | 86,000 |
2004/08/25 | 771 | 775 | 760 | 769 | 112,000 |
2004/08/24 | 771 | 773 | 766 | 767 | 70,000 |
2004/08/23 | 767 | 770 | 764 | 765 | 31,000 |
2004/08/20 | 774 | 774 | 768 | 768 | 53,000 |
2004/08/19 | 761 | 768 | 761 | 766 | 65,000 |
2004/08/18 | 763 | 764 | 750 | 754 | 170,000 |
2004/08/17 | 774 | 774 | 768 | 771 | 81,000 |
2004/08/16 | 776 | 776 | 766 | 772 | 66,000 |
2004/08/13 | 781 | 785 | 776 | 776 | 103,000 |
2004/08/12 | 783 | 790 | 782 | 785 | 59,000 |
2004/08/11 | 780 | 800 | 780 | 785 | 99,000 |
2004/08/10 | 776 | 781 | 774 | 780 | 87,000 |
2004/08/09 | 773 | 776 | 770 | 776 | 69,000 |
2004/08/06 | 772 | 782 | 772 | 780 | 67,000 |
2004/08/05 | 774 | 782 | 774 | 780 | 44,000 |
2004/08/04 | 774 | 779 | 770 | 773 | 58,000 |
2004/08/03 | 784 | 787 | 773 | 779 | 44,000 |
2004/08/02 | 783 | 790 | 783 | 783 | 29,000 |
2004/07/30 | 779 | 793 | 779 | 793 | 78,000 |
2004/07/29 | 780 | 785 | 772 | 780 | 59,000 |
2004/07/28 | 781 | 781 | 779 | 781 | 19,000 |
2004/07/27 | 785 | 787 | 779 | 779 | 49,000 |
2004/07/26 | 790 | 791 | 785 | 785 | 49,000 |
2004/07/23 | 790 | 792 | 781 | 785 | 100,000 |
2004/07/22 | 779 | 790 | 779 | 784 | 62,000 |
2004/07/21 | 781 | 791 | 781 | 784 | 58,000 |
2004/07/20 | 784 | 793 | 781 | 781 | 88,000 |
2004/07/16 | 781 | 784 | 775 | 780 | 29,000 |
2004/07/15 | 776 | 792 | 776 | 781 | 74,000 |
2004/07/14 | 788 | 792 | 772 | 772 | 97,000 |
2004/07/13 | 790 | 793 | 780 | 787 | 101,000 |
2004/07/12 | 790 | 795 | 785 | 788 | 91,000 |
2004/07/09 | 780 | 791 | 778 | 781 | 176,000 |
2004/07/08 | 778 | 780 | 771 | 776 | 144,000 |
2004/07/07 | 772 | 783 | 772 | 777 | 128,000 |
2004/07/06 | 772 | 780 | 771 | 771 | 87,000 |
2004/07/05 | 790 | 798 | 779 | 780 | 108,000 |
2004/07/02 | 790 | 800 | 786 | 786 | 94,000 |
2004/07/01 | 800 | 805 | 790 | 793 | 184,000 |
2004/06/30 | 798 | 800 | 789 | 793 | 129,000 |
2004/06/29 | 798 | 800 | 791 | 794 | 181,000 |
2004/06/28 | 781 | 797 | 776 | 797 | 118,000 |
2004/06/25 | 798 | 798 | 790 | 791 | 85,000 |
2004/06/24 | 789 | 799 | 789 | 797 | 130,000 |
2004/06/23 | 788 | 788 | 775 | 779 | 117,000 |
2004/06/22 | 790 | 794 | 783 | 788 | 92,000 |
2004/06/21 | 798 | 798 | 782 | 782 | 202,000 |
2004/06/18 | 785 | 789 | 768 | 770 | 98,000 |
2004/06/17 | 796 | 796 | 786 | 789 | 154,000 |
2004/06/16 | 790 | 804 | 788 | 793 | 544,000 |
2004/06/15 | 773 | 782 | 770 | 776 | 144,000 |
2004/06/14 | 772 | 792 | 771 | 783 | 123,000 |
2004/06/11 | 755 | 787 | 755 | 772 | 378,000 |
2004/06/10 | 765 | 780 | 755 | 755 | 133,000 |
2004/06/09 | 768 | 768 | 759 | 764 | 165,000 |
2004/06/08 | 771 | 772 | 756 | 758 | 178,000 |
2004/06/07 | 764 | 793 | 764 | 768 | 196,000 |
2004/06/04 | 758 | 769 | 751 | 754 | 175,000 |
2004/06/03 | 771 | 779 | 747 | 758 | 198,000 |
2004/06/02 | 786 | 788 | 776 | 776 | 69,000 |
2004/06/01 | 780 | 786 | 780 | 785 | 38,000 |
2004/05/31 | 788 | 792 | 785 | 788 | 86,000 |
2004/05/28 | 780 | 787 | 779 | 785 | 92,000 |
2004/05/27 | 779 | 792 | 770 | 782 | 154,000 |
2004/05/26 | 765 | 790 | 765 | 778 | 238,000 |
2004/05/25 | 752 | 762 | 744 | 752 | 72,000 |
2004/05/24 | 764 | 769 | 752 | 759 | 175,000 |
2004/05/21 | 755 | 776 | 750 | 772 | 187,000 |
2004/05/20 | 759 | 768 | 752 | 756 | 146,000 |
2004/05/19 | 740 | 758 | 740 | 758 | 173,000 |
2004/05/18 | 700 | 735 | 697 | 735 | 154,000 |
2004/05/17 | 713 | 715 | 704 | 705 | 56,000 |
2004/05/14 | 700 | 720 | 700 | 712 | 115,000 |
2004/05/13 | 710 | 725 | 698 | 699 | 84,000 |
2004/05/12 | 712 | 713 | 693 | 710 | 136,000 |
2004/05/11 | 676 | 715 | 675 | 702 | 95,000 |
2004/05/10 | 709 | 720 | 684 | 686 | 117,000 |
2004/05/07 | 714 | 723 | 710 | 715 | 90,000 |
2004/05/06 | 741 | 743 | 713 | 713 | 139,000 |
2004/04/30 | 765 | 765 | 740 | 751 | 85,000 |
2004/04/28 | 769 | 774 | 767 | 767 | 62,000 |
2004/04/27 | 769 | 774 | 767 | 768 | 44,000 |
2004/04/26 | 761 | 772 | 761 | 762 | 49,000 |
2004/04/23 | 770 | 774 | 765 | 766 | 62,000 |
2004/04/22 | 769 | 773 | 765 | 768 | 98,000 |
2004/04/21 | 763 | 770 | 761 | 768 | 67,000 |
2004/04/20 | 770 | 770 | 756 | 764 | 98,000 |
2004/04/19 | 767 | 771 | 760 | 763 | 102,000 |
2004/04/16 | 756 | 770 | 756 | 767 | 48,000 |
2004/04/15 | 762 | 762 | 755 | 757 | 59,000 |
2004/04/14 | 763 | 766 | 761 | 766 | 35,000 |
2004/04/13 | 764 | 769 | 762 | 765 | 56,000 |
2004/04/12 | 766 | 766 | 759 | 763 | 35,000 |
2004/04/09 | 769 | 769 | 761 | 761 | 61,000 |
2004/04/08 | 766 | 770 | 761 | 768 | 50,000 |
2004/04/07 | 770 | 771 | 766 | 767 | 67,000 |
2004/04/06 | 767 | 773 | 766 | 771 | 94,000 |
2004/04/05 | 774 | 774 | 759 | 759 | 96,000 |
2004/04/02 | 772 | 775 | 769 | 771 | 56,000 |
2004/04/01 | 775 | 775 | 766 | 767 | 60,000 |
2004/03/31 | 775 | 775 | 765 | 775 | 62,000 |
2004/03/30 | 771 | 776 | 769 | 775 | 68,000 |
2004/03/29 | 768 | 771 | 761 | 771 | 117,000 |
2004/03/26 | 759 | 764 | 759 | 760 | 90,000 |
2004/03/25 | 770 | 777 | 766 | 774 | 119,000 |
2004/03/24 | 770 | 770 | 763 | 766 | 74,000 |
2004/03/23 | 765 | 771 | 760 | 769 | 127,000 |
2004/03/22 | 776 | 777 | 771 | 772 | 87,000 |
2004/03/19 | 774 | 776 | 768 | 768 | 112,000 |
2004/03/18 | 769 | 774 | 763 | 766 | 159,000 |
2004/03/17 | 760 | 774 | 758 | 767 | 108,000 |
2004/03/16 | 753 | 762 | 751 | 752 | 58,000 |
2004/03/15 | 759 | 767 | 750 | 750 | 81,000 |
2004/03/12 | 744 | 748 | 740 | 743 | 207,000 |
2004/03/11 | 758 | 760 | 752 | 754 | 118,000 |
2004/03/10 | 750 | 770 | 745 | 758 | 174,000 |
2004/03/09 | 766 | 768 | 755 | 758 | 161,000 |
2004/03/08 | 769 | 779 | 769 | 776 | 85,000 |
2004/03/05 | 779 | 786 | 770 | 786 | 127,000 |
2004/03/04 | 779 | 783 | 779 | 782 | 108,000 |
2004/03/03 | 785 | 785 | 772 | 780 | 89,000 |
2004/03/02 | 772 | 783 | 772 | 783 | 102,000 |
2004/03/01 | 774 | 783 | 768 | 783 | 177,000 |
2004/02/27 | 743 | 780 | 734 | 779 | 211,000 |
2004/02/26 | 744 | 744 | 733 | 742 | 58,000 |
2004/02/25 | 728 | 744 | 728 | 743 | 111,000 |
2004/02/24 | 722 | 735 | 722 | 728 | 98,000 |
2004/02/23 | 726 | 742 | 726 | 731 | 105,000 |
2004/02/20 | 734 | 734 | 716 | 718 | 117,000 |
2004/02/19 | 730 | 734 | 728 | 728 | 85,000 |
2004/02/18 | 728 | 732 | 725 | 732 | 95,000 |
2004/02/17 | 728 | 728 | 717 | 728 | 58,000 |
2004/02/16 | 717 | 733 | 717 | 728 | 179,000 |
2004/02/13 | 717 | 719 | 713 | 716 | 64,000 |
2004/02/12 | 710 | 719 | 710 | 715 | 79,000 |
2004/02/10 | 697 | 710 | 697 | 710 | 101,000 |
2004/02/09 | 697 | 704 | 694 | 694 | 79,000 |
2004/02/06 | 698 | 698 | 694 | 694 | 19,000 |
2004/02/05 | 694 | 698 | 694 | 697 | 60,000 |
2004/02/04 | 702 | 703 | 691 | 692 | 47,000 |
2004/02/03 | 704 | 705 | 698 | 704 | 90,000 |
2004/02/02 | 700 | 704 | 696 | 699 | 82,000 |
2004/01/30 | 695 | 700 | 695 | 699 | 132,000 |
2004/01/29 | 697 | 702 | 693 | 694 | 244,000 |
2004/01/28 | 697 | 699 | 695 | 697 | 103,000 |
2004/01/27 | 697 | 697 | 690 | 693 | 105,000 |
2004/01/26 | 695 | 697 | 690 | 692 | 65,000 |
2004/01/23 | 690 | 695 | 690 | 691 | 43,000 |
2004/01/22 | 690 | 690 | 685 | 686 | 48,000 |
2004/01/21 | 691 | 694 | 686 | 686 | 55,000 |
2004/01/20 | 699 | 700 | 695 | 695 | 96,000 |
2004/01/19 | 698 | 698 | 696 | 696 | 23,000 |
2004/01/16 | 685 | 698 | 685 | 691 | 50,000 |
2004/01/15 | 697 | 697 | 685 | 685 | 132,000 |
2004/01/14 | 703 | 703 | 696 | 696 | 50,000 |
2004/01/13 | 704 | 707 | 700 | 704 | 53,000 |
2004/01/09 | 705 | 709 | 703 | 704 | 31,000 |
2004/01/08 | 705 | 712 | 705 | 705 | 63,000 |
2004/01/07 | 710 | 710 | 700 | 705 | 78,000 |
2004/01/06 | 714 | 715 | 706 | 706 | 95,000 |
2004/01/05 | 715 | 715 | 710 | 713 | 32,000 |