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 |
---|---|---|---|---|---|
2012/12/28 | 895 | 899 | 887 | 889 | 134,000 |
2012/12/27 | 903 | 907 | 897 | 897 | 78,000 |
2012/12/26 | 900 | 904 | 892 | 903 | 57,000 |
2012/12/25 | 907 | 911 | 899 | 899 | 97,000 |
2012/12/21 | 917 | 918 | 904 | 905 | 141,000 |
2012/12/20 | 919 | 920 | 912 | 917 | 236,000 |
2012/12/19 | 897 | 909 | 893 | 909 | 204,000 |
2012/12/18 | 893 | 897 | 886 | 888 | 143,000 |
2012/12/17 | 895 | 895 | 885 | 890 | 96,000 |
2012/12/14 | 880 | 892 | 880 | 880 | 203,000 |
2012/12/13 | 891 | 892 | 882 | 882 | 78,000 |
2012/12/12 | 886 | 891 | 886 | 887 | 59,000 |
2012/12/11 | 887 | 890 | 885 | 886 | 53,000 |
2012/12/10 | 891 | 896 | 888 | 891 | 58,000 |
2012/12/07 | 893 | 898 | 890 | 890 | 97,000 |
2012/12/06 | 899 | 900 | 890 | 892 | 104,000 |
2012/12/05 | 888 | 895 | 885 | 894 | 77,000 |
2012/12/04 | 885 | 894 | 885 | 888 | 66,000 |
2012/12/03 | 905 | 905 | 886 | 889 | 83,000 |
2012/11/30 | 905 | 905 | 895 | 895 | 82,000 |
2012/11/29 | 897 | 907 | 896 | 904 | 69,000 |
2012/11/28 | 901 | 912 | 901 | 906 | 90,000 |
2012/11/27 | 909 | 916 | 909 | 913 | 90,000 |
2012/11/26 | 912 | 917 | 908 | 909 | 84,000 |
2012/11/22 | 912 | 912 | 899 | 902 | 67,000 |
2012/11/21 | 906 | 906 | 894 | 904 | 71,000 |
2012/11/20 | 910 | 913 | 901 | 904 | 114,000 |
2012/11/19 | 888 | 902 | 888 | 902 | 124,000 |
2012/11/16 | 883 | 883 | 868 | 877 | 102,000 |
2012/11/15 | 868 | 876 | 868 | 874 | 95,000 |
2012/11/14 | 863 | 870 | 862 | 868 | 56,000 |
2012/11/13 | 862 | 875 | 861 | 863 | 79,000 |
2012/11/12 | 868 | 870 | 862 | 862 | 64,000 |
2012/11/09 | 871 | 877 | 865 | 870 | 84,000 |
2012/11/08 | 883 | 884 | 876 | 877 | 95,000 |
2012/11/07 | 894 | 894 | 882 | 882 | 65,000 |
2012/11/06 | 891 | 895 | 891 | 893 | 46,000 |
2012/11/05 | 892 | 898 | 892 | 894 | 32,000 |
2012/11/02 | 907 | 907 | 896 | 900 | 86,000 |
2012/11/01 | 900 | 911 | 897 | 898 | 69,000 |
2012/10/31 | 890 | 903 | 886 | 900 | 93,000 |
2012/10/30 | 897 | 910 | 891 | 891 | 98,000 |
2012/10/29 | 910 | 918 | 908 | 910 | 108,000 |
2012/10/26 | 905 | 916 | 905 | 906 | 64,000 |
2012/10/25 | 898 | 907 | 898 | 907 | 39,000 |
2012/10/24 | 895 | 902 | 893 | 895 | 87,000 |
2012/10/23 | 906 | 906 | 893 | 895 | 91,000 |
2012/10/22 | 909 | 917 | 904 | 906 | 79,000 |
2012/10/19 | 915 | 917 | 907 | 916 | 97,000 |
2012/10/18 | 901 | 914 | 899 | 914 | 67,000 |
2012/10/17 | 910 | 912 | 892 | 892 | 139,000 |
2012/10/16 | 898 | 904 | 894 | 902 | 57,000 |
2012/10/15 | 889 | 906 | 889 | 895 | 81,000 |
2012/10/12 | 883 | 894 | 879 | 887 | 87,000 |
2012/10/11 | 892 | 896 | 879 | 879 | 109,000 |
2012/10/10 | 897 | 908 | 897 | 897 | 72,000 |
2012/10/09 | 941 | 946 | 912 | 912 | 124,000 |
2012/10/05 | 943 | 953 | 943 | 950 | 69,000 |
2012/10/04 | 941 | 953 | 941 | 944 | 45,000 |
2012/10/03 | 947 | 952 | 943 | 945 | 65,000 |
2012/10/02 | 961 | 962 | 948 | 951 | 75,000 |
2012/10/01 | 965 | 965 | 953 | 955 | 77,000 |
2012/09/28 | 968 | 970 | 958 | 966 | 99,000 |
2012/09/27 | 954 | 970 | 954 | 968 | 67,000 |
2012/09/26 | 936 | 956 | 936 | 955 | 107,000 |
2012/09/25 | 951 | 968 | 949 | 968 | 156,000 |
2012/09/24 | 945 | 951 | 945 | 950 | 54,000 |
2012/09/21 | 935 | 949 | 935 | 946 | 85,000 |
2012/09/20 | 947 | 950 | 938 | 940 | 103,000 |
2012/09/19 | 940 | 948 | 938 | 948 | 97,000 |
2012/09/18 | 929 | 938 | 927 | 937 | 49,000 |
2012/09/14 | 926 | 928 | 916 | 927 | 103,000 |
2012/09/13 | 926 | 926 | 918 | 919 | 37,000 |
2012/09/12 | 901 | 932 | 901 | 926 | 91,000 |
2012/09/11 | 900 | 905 | 899 | 901 | 54,000 |
2012/09/10 | 897 | 903 | 896 | 899 | 41,000 |
2012/09/07 | 886 | 897 | 883 | 896 | 80,000 |
2012/09/06 | 893 | 893 | 880 | 885 | 72,000 |
2012/09/05 | 897 | 903 | 893 | 894 | 56,000 |
2012/09/04 | 910 | 910 | 896 | 897 | 76,000 |
2012/09/03 | 922 | 926 | 911 | 912 | 62,000 |
2012/08/31 | 931 | 935 | 925 | 925 | 43,000 |
2012/08/30 | 928 | 934 | 924 | 931 | 69,000 |
2012/08/29 | 949 | 949 | 927 | 937 | 91,000 |
2012/08/28 | 941 | 945 | 928 | 945 | 106,000 |
2012/08/27 | 948 | 948 | 938 | 938 | 39,000 |
2012/08/24 | 938 | 944 | 937 | 942 | 28,000 |
2012/08/23 | 942 | 946 | 938 | 944 | 37,000 |
2012/08/22 | 946 | 946 | 937 | 943 | 38,000 |
2012/08/21 | 940 | 947 | 939 | 945 | 43,000 |
2012/08/20 | 943 | 945 | 940 | 940 | 68,000 |
2012/08/17 | 942 | 946 | 939 | 946 | 61,000 |
2012/08/16 | 928 | 944 | 928 | 936 | 82,000 |
2012/08/15 | 926 | 928 | 924 | 927 | 37,000 |
2012/08/14 | 912 | 929 | 909 | 926 | 109,000 |
2012/08/13 | 909 | 912 | 905 | 906 | 41,000 |
2012/08/10 | 910 | 910 | 907 | 908 | 44,000 |
2012/08/09 | 910 | 913 | 901 | 910 | 57,000 |
2012/08/08 | 908 | 917 | 908 | 910 | 91,000 |
2012/08/07 | 903 | 908 | 903 | 904 | 32,000 |
2012/08/06 | 896 | 903 | 894 | 903 | 38,000 |
2012/08/03 | 903 | 904 | 891 | 891 | 25,000 |
2012/08/02 | 911 | 913 | 902 | 907 | 53,000 |
2012/08/01 | 904 | 908 | 898 | 907 | 45,000 |
2012/07/31 | 890 | 908 | 890 | 905 | 93,000 |
2012/07/30 | 900 | 904 | 897 | 901 | 68,000 |
2012/07/27 | 894 | 897 | 886 | 895 | 75,000 |
2012/07/26 | 876 | 883 | 868 | 882 | 62,000 |
2012/07/25 | 870 | 882 | 870 | 871 | 85,000 |
2012/07/24 | 883 | 891 | 875 | 875 | 71,000 |
2012/07/23 | 892 | 894 | 881 | 881 | 66,000 |
2012/07/20 | 913 | 913 | 894 | 894 | 119,000 |
2012/07/19 | 910 | 914 | 905 | 909 | 97,000 |
2012/07/18 | 905 | 909 | 901 | 902 | 39,000 |
2012/07/17 | 899 | 918 | 899 | 901 | 67,000 |
2012/07/13 | 906 | 918 | 905 | 905 | 72,000 |
2012/07/12 | 910 | 919 | 905 | 910 | 63,000 |
2012/07/11 | 905 | 908 | 903 | 906 | 57,000 |
2012/07/10 | 899 | 918 | 899 | 911 | 68,000 |
2012/07/09 | 896 | 905 | 895 | 898 | 46,000 |
2012/07/06 | 903 | 910 | 898 | 899 | 68,000 |
2012/07/05 | 908 | 913 | 899 | 902 | 51,000 |
2012/07/04 | 903 | 913 | 902 | 908 | 87,000 |
2012/07/03 | 892 | 908 | 892 | 903 | 90,000 |
2012/07/02 | 909 | 918 | 896 | 896 | 87,000 |
2012/06/29 | 881 | 905 | 879 | 902 | 139,000 |
2012/06/28 | 872 | 883 | 872 | 881 | 77,000 |
2012/06/27 | 860 | 870 | 858 | 870 | 89,000 |
2012/06/26 | 863 | 873 | 858 | 860 | 100,000 |
2012/06/25 | 875 | 877 | 864 | 864 | 51,000 |
2012/06/22 | 860 | 873 | 858 | 868 | 61,000 |
2012/06/21 | 864 | 868 | 863 | 867 | 40,000 |
2012/06/20 | 865 | 872 | 860 | 864 | 97,000 |
2012/06/19 | 864 | 871 | 858 | 860 | 131,000 |
2012/06/18 | 856 | 860 | 852 | 859 | 68,000 |
2012/06/15 | 855 | 864 | 852 | 852 | 107,000 |
2012/06/14 | 857 | 867 | 856 | 858 | 107,000 |
2012/06/13 | 870 | 871 | 865 | 870 | 84,000 |
2012/06/12 | 882 | 885 | 870 | 879 | 97,000 |
2012/06/11 | 895 | 902 | 892 | 893 | 57,000 |
2012/06/08 | 901 | 902 | 882 | 894 | 146,000 |
2012/06/07 | 888 | 900 | 881 | 900 | 69,000 |
2012/06/06 | 896 | 896 | 881 | 888 | 95,000 |
2012/06/05 | 885 | 905 | 875 | 896 | 170,000 |
2012/06/04 | 858 | 890 | 858 | 884 | 133,000 |
2012/06/01 | 860 | 872 | 855 | 869 | 89,000 |
2012/05/31 | 864 | 867 | 861 | 863 | 103,000 |
2012/05/30 | 880 | 885 | 865 | 866 | 83,000 |
2012/05/29 | 863 | 882 | 861 | 880 | 95,000 |
2012/05/28 | 867 | 872 | 862 | 863 | 59,000 |
2012/05/25 | 868 | 876 | 862 | 867 | 111,000 |
2012/05/24 | 865 | 874 | 862 | 864 | 82,000 |
2012/05/23 | 895 | 895 | 867 | 868 | 113,000 |
2012/05/22 | 890 | 899 | 887 | 895 | 110,000 |
2012/05/21 | 884 | 891 | 881 | 888 | 89,000 |
2012/05/18 | 873 | 876 | 871 | 876 | 93,000 |
2012/05/17 | 879 | 886 | 871 | 881 | 104,000 |
2012/05/16 | 903 | 904 | 890 | 893 | 85,000 |
2012/05/15 | 880 | 910 | 880 | 905 | 74,000 |
2012/05/14 | 900 | 900 | 880 | 881 | 94,000 |
2012/05/11 | 922 | 928 | 906 | 906 | 85,000 |
2012/05/10 | 930 | 930 | 914 | 925 | 61,000 |
2012/05/09 | 940 | 942 | 934 | 935 | 54,000 |
2012/05/08 | 952 | 952 | 944 | 946 | 42,000 |
2012/05/07 | 951 | 964 | 951 | 962 | 63,000 |
2012/05/02 | 943 | 967 | 943 | 966 | 76,000 |
2012/05/01 | 957 | 957 | 941 | 947 | 90,000 |
2012/04/27 | 970 | 970 | 956 | 957 | 56,000 |
2012/04/26 | 963 | 972 | 958 | 970 | 39,000 |
2012/04/25 | 961 | 964 | 954 | 964 | 42,000 |
2012/04/24 | 958 | 960 | 947 | 958 | 44,000 |
2012/04/23 | 956 | 968 | 954 | 961 | 40,000 |
2012/04/20 | 961 | 964 | 960 | 963 | 61,000 |
2012/04/19 | 972 | 972 | 958 | 965 | 91,000 |
2012/04/18 | 968 | 974 | 960 | 968 | 87,000 |
2012/04/17 | 967 | 970 | 960 | 963 | 63,000 |
2012/04/16 | 961 | 973 | 957 | 966 | 80,000 |
2012/04/13 | 945 | 957 | 945 | 956 | 67,000 |
2012/04/12 | 960 | 960 | 948 | 950 | 70,000 |
2012/04/11 | 951 | 964 | 945 | 959 | 80,000 |
2012/04/10 | 952 | 968 | 946 | 964 | 89,000 |
2012/04/09 | 940 | 957 | 936 | 952 | 81,000 |
2012/04/06 | 953 | 953 | 933 | 951 | 100,000 |
2012/04/05 | 951 | 957 | 950 | 953 | 57,000 |
2012/04/04 | 969 | 969 | 956 | 958 | 90,000 |
2012/04/03 | 976 | 976 | 961 | 969 | 94,000 |
2012/04/02 | 993 | 993 | 975 | 976 | 74,000 |
2012/03/30 | 1,002 | 1,002 | 992 | 993 | 103,000 |
2012/03/29 | 995 | 1,000 | 993 | 999 | 76,000 |
2012/03/28 | 997 | 1,000 | 970 | 990 | 135,000 |
2012/03/27 | 990 | 1,007 | 990 | 1,007 | 171,000 |
2012/03/26 | 982 | 990 | 973 | 984 | 70,000 |
2012/03/23 | 981 | 993 | 979 | 982 | 91,000 |
2012/03/22 | 979 | 998 | 975 | 996 | 176,000 |
2012/03/21 | 972 | 979 | 972 | 978 | 94,000 |
2012/03/19 | 961 | 969 | 961 | 969 | 60,000 |
2012/03/16 | 957 | 961 | 954 | 957 | 101,000 |
2012/03/15 | 949 | 958 | 949 | 955 | 42,000 |
2012/03/14 | 946 | 953 | 946 | 949 | 79,000 |
2012/03/13 | 938 | 940 | 932 | 932 | 51,000 |
2012/03/12 | 942 | 946 | 936 | 936 | 40,000 |
2012/03/09 | 944 | 946 | 938 | 942 | 172,000 |
2012/03/08 | 927 | 937 | 927 | 936 | 53,000 |
2012/03/07 | 921 | 929 | 921 | 923 | 45,000 |
2012/03/06 | 935 | 935 | 920 | 927 | 72,000 |
2012/03/05 | 941 | 943 | 936 | 936 | 68,000 |
2012/03/02 | 918 | 943 | 918 | 941 | 132,000 |
2012/03/01 | 902 | 922 | 902 | 910 | 90,000 |
2012/02/29 | 917 | 928 | 901 | 902 | 171,000 |
2012/02/28 | 898 | 918 | 897 | 916 | 142,000 |
2012/02/27 | 897 | 898 | 894 | 898 | 49,000 |
2012/02/24 | 894 | 899 | 893 | 897 | 66,000 |
2012/02/23 | 894 | 896 | 891 | 894 | 77,000 |
2012/02/22 | 885 | 900 | 885 | 900 | 80,000 |
2012/02/21 | 893 | 897 | 885 | 885 | 70,000 |
2012/02/20 | 901 | 902 | 895 | 896 | 72,000 |
2012/02/17 | 899 | 900 | 891 | 900 | 85,000 |
2012/02/16 | 894 | 894 | 888 | 890 | 33,000 |
2012/02/15 | 889 | 895 | 884 | 895 | 73,000 |
2012/02/14 | 883 | 890 | 879 | 890 | 37,000 |
2012/02/13 | 881 | 884 | 878 | 883 | 21,000 |
2012/02/10 | 883 | 883 | 873 | 881 | 32,000 |
2012/02/09 | 885 | 885 | 877 | 879 | 64,000 |
2012/02/08 | 879 | 884 | 878 | 884 | 56,000 |
2012/02/07 | 872 | 883 | 866 | 874 | 106,000 |
2012/02/06 | 881 | 884 | 868 | 869 | 61,000 |
2012/02/03 | 885 | 891 | 881 | 881 | 52,000 |
2012/02/02 | 891 | 891 | 885 | 886 | 42,000 |
2012/02/01 | 869 | 883 | 868 | 881 | 104,000 |
2012/01/31 | 889 | 889 | 859 | 860 | 130,000 |
2012/01/30 | 893 | 901 | 893 | 897 | 63,000 |
2012/01/27 | 885 | 894 | 885 | 892 | 56,000 |
2012/01/26 | 879 | 883 | 874 | 881 | 50,000 |
2012/01/25 | 863 | 879 | 863 | 879 | 72,000 |
2012/01/24 | 860 | 863 | 857 | 857 | 39,000 |
2012/01/23 | 870 | 870 | 863 | 863 | 44,000 |
2012/01/20 | 863 | 866 | 860 | 865 | 75,000 |
2012/01/19 | 850 | 855 | 848 | 855 | 73,000 |
2012/01/18 | 839 | 847 | 839 | 844 | 68,000 |
2012/01/17 | 835 | 837 | 835 | 837 | 20,000 |
2012/01/16 | 831 | 836 | 831 | 835 | 38,000 |
2012/01/13 | 841 | 844 | 834 | 835 | 88,000 |
2012/01/12 | 863 | 863 | 839 | 841 | 88,000 |
2012/01/11 | 853 | 863 | 852 | 863 | 40,000 |
2012/01/10 | 848 | 857 | 848 | 852 | 47,000 |
2012/01/06 | 857 | 859 | 848 | 848 | 69,000 |
2012/01/05 | 863 | 867 | 863 | 866 | 33,000 |
2012/01/04 | 880 | 882 | 862 | 863 | 86,000 |