2206 江崎グリコ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,7353,7603,7203,725259,1003,725
2022-05-193,6753,7753,6753,750309,3003,750
2022-05-183,7203,7203,6653,680206,9003,680
2022-05-173,7653,7953,7353,740226,1003,740
2022-05-163,7903,7903,7403,770286,7003,770
2022-05-133,6803,7653,6453,750257,6003,750
2022-05-123,7253,7403,6653,680289,2003,680
2022-05-113,6103,7703,6053,750377,7003,750
2022-05-103,5003,6503,4953,630695,6003,630
2022-05-093,7303,7353,6853,685240,0003,685
2022-05-063,6853,7403,6853,720273,5003,720
2022-05-023,6853,7203,6653,705171,7003,705
2022-04-283,6353,7253,6353,720219,9003,720
2022-04-273,7453,7603,6253,635534,7003,635
2022-04-263,7053,7753,7053,760240,4003,760
2022-04-253,6403,7103,6203,695208,0003,695
2022-04-223,6603,7003,6603,680211,9003,680
2022-04-213,6753,7003,6303,645184,0003,645
2022-04-203,6353,6903,6203,675173,7003,675
2022-04-193,6103,6553,6003,635132,8003,635
2022-04-183,6353,6403,5753,605179,7003,605
2022-04-153,6753,6903,6453,650108,6003,650
2022-04-143,6903,7053,6753,680106,2003,680
2022-04-133,6803,7053,6753,700148,9003,700
2022-04-123,6753,7053,6703,670106,9003,670
2022-04-113,6803,6853,6603,675136,2003,675
2022-04-083,6703,6803,6353,670197,1003,670
2022-04-073,6453,6603,6203,650136,9003,650
2022-04-063,7103,7253,6653,665199,3003,665
2022-04-053,7703,7753,7403,745131,4003,745
2022-04-043,7203,7703,7203,76597,0003,765
2022-04-013,7003,7603,6903,740160,8003,740
2022-03-313,7453,7653,7153,720221,8003,720
2022-03-303,8053,8153,7153,745266,2003,745
2022-03-293,8003,8003,7603,785183,5003,785
2022-03-283,7853,8653,7853,820166,7003,820
2022-03-253,7803,8203,7703,795160,3003,795
2022-03-243,7703,8053,7503,780159,0003,780
2022-03-233,7453,8303,7453,810174,8003,810
2022-03-223,8703,8753,7253,725289,9003,725
2022-03-183,8603,8803,7953,800337,6003,800
2022-03-173,8853,8853,8103,845261,6003,845
2022-03-163,9103,9153,8703,870240,3003,870
2022-03-153,8703,9253,8653,905186,8003,905
2022-03-143,8553,8703,8203,835152,9003,835
2022-03-113,8153,8753,7853,850227,5003,850
2022-03-103,7653,8653,7603,840303,3003,840
2022-03-093,7553,8253,7503,765291,1003,765
2022-03-083,8853,9053,8103,810350,9003,810
2022-03-073,8153,8703,8003,845277,1003,845
2022-03-043,8203,8503,7903,820710,9003,820
2022-03-033,8653,8803,8203,835816,7003,835
2022-03-023,8453,8753,8403,840241,7003,840
2022-03-013,9303,9603,9103,915237,3003,915
2022-02-283,7953,9303,7903,930456,8003,930
2022-02-253,8203,8703,8153,865153,1003,865
2022-02-243,8953,9003,8203,890185,5003,890
2022-02-223,8553,8953,8253,880154,5003,880
2022-02-213,9253,9303,8603,875183,5003,875
2022-02-183,8803,9703,8753,960227,1003,960
2022-02-173,9003,9303,8703,905163,3003,905
2022-02-163,9153,9503,8853,910271,3003,910
2022-02-153,9003,9303,8453,910402,6003,910
2022-02-143,7503,8003,7353,790203,9003,790
2022-02-103,7853,7903,7453,785203,8003,785
2022-02-093,8103,8253,7753,785157,3003,785
2022-02-083,8003,8253,7853,810112,6003,810
2022-02-073,7353,7903,7353,780117,6003,780
2022-02-043,7853,8203,7503,755224,6003,755
2022-02-033,7153,7703,7103,770187,5003,770
2022-02-023,7003,7303,6753,715175,9003,715
2022-02-013,6503,7053,6453,685122,1003,685
2022-01-313,7203,7303,6753,71592,4003,715
2022-01-283,7153,7603,7153,730183,8003,730
2022-01-273,7003,7103,6453,690183,2003,690
2022-01-263,7753,7853,7303,730115,9003,730
2022-01-253,7553,7803,7153,780141,1003,780
2022-01-243,7353,7853,7053,765155,8003,765
2022-01-213,6603,7303,6553,725131,8003,725
2022-01-203,6253,7353,6253,695167,1003,695
2022-01-193,6553,6853,6003,620261,5003,620
2022-01-183,7753,7753,6753,67594,5003,675
2022-01-173,6903,7303,6853,720147,1003,720
2022-01-143,7103,7203,6853,700201,3003,700
2022-01-133,7953,7953,7303,73069,8003,730
2022-01-123,7503,7903,7253,780117,6003,780
2022-01-113,7403,7553,7003,72594,9003,725
2022-01-073,7203,7653,7153,73584,7003,735
2022-01-063,7753,7953,7403,745103,6003,745
2022-01-053,7603,8003,7453,785119,7003,785
2022-01-043,6753,7503,6703,735125,3003,735

分割・併合履歴 : [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株