2206 江崎グリコ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034,3504,4104,3254,395333,9004,395
2020-12-024,3354,3654,3204,330348,8004,330
2020-12-014,3854,3954,3204,345179,2004,345
2020-11-304,5054,5104,3354,345304,0004,345
2020-11-274,5154,5704,4754,570762,5004,570
2020-11-264,5504,5654,5154,540180,6004,540
2020-11-254,5654,5704,5104,510188,0004,510
2020-11-244,4604,5404,4604,500221,4004,500
2020-11-204,4154,4404,4054,43599,8004,435
2020-11-194,4354,4504,3904,415127,7004,415
2020-11-184,3854,4554,3604,445149,7004,445
2020-11-174,4804,4804,4204,425155,2004,425
2020-11-164,5004,5204,4504,500151,3004,500
2020-11-134,5504,5504,4304,435156,1004,435
2020-11-124,5504,5554,4654,545201,0004,545
2020-11-114,4504,5454,4354,510283,2004,510
2020-11-104,3904,4054,3504,380297,7004,380
2020-11-094,3954,4004,3054,335216,1004,335
2020-11-064,4654,4654,3454,360376,0004,360
2020-11-054,4504,4854,4204,480178,2004,480
2020-11-044,4704,4804,3954,410106,4004,410
2020-11-024,3354,4404,3354,425153,4004,425
2020-10-304,3604,3804,3204,335162,8004,335
2020-10-294,3854,4204,3854,400121,1004,400
2020-10-284,4154,4504,4004,445120,1004,445
2020-10-274,3954,4404,3704,440154,1004,440
2020-10-264,4804,5154,4454,450104,7004,450
2020-10-234,5004,5254,4704,475106,5004,475
2020-10-224,5054,5154,4754,490134,9004,490
2020-10-214,4754,5404,4754,505150,0004,505
2020-10-204,5154,5704,4804,480142,6004,480
2020-10-194,5154,5604,5004,520102,0004,520
2020-10-164,5304,5304,4954,495101,8004,495
2020-10-154,5604,5904,5304,53575,3004,535
2020-10-144,6154,6504,5804,59084,9004,590
2020-10-134,7004,7004,6104,625101,3004,625
2020-10-124,6754,7004,6154,645143,5004,645
2020-10-094,7004,7204,6654,690103,4004,690
2020-10-084,7304,7404,7054,715110,6004,715
2020-10-074,7454,7454,6904,710174,1004,710
2020-10-064,7704,8054,7254,745111,1004,745
2020-10-054,7104,8004,7104,780139,0004,780
2020-10-024,7004,7704,6704,690215,7004,690
2020-09-304,8204,8454,7154,715324,7004,715
2020-09-294,7204,7204,6404,680147,7004,680
2020-09-284,7004,7604,6954,760205,7004,760
2020-09-254,6604,6854,6204,650134,7004,650
2020-09-244,6604,6754,6254,635114,1004,635
2020-09-234,6804,7104,6604,660158,6004,660
2020-09-184,6904,6904,6354,670223,8004,670
2020-09-174,6104,6404,5954,630181,0004,630
2020-09-164,5004,5554,4904,540199,6004,540
2020-09-154,5604,5654,5104,530148,3004,530
2020-09-144,5754,6204,5604,600144,9004,600
2020-09-114,6804,6804,6354,645141,7004,645
2020-09-104,4954,6604,4954,630191,0004,630
2020-09-094,5204,5354,4954,515180,5004,515
2020-09-084,4804,5204,4754,520116,0004,520
2020-09-074,5404,5554,4804,485131,8004,485
2020-09-044,4904,5854,4904,515139,6004,515
2020-09-034,6304,6404,5354,555160,0004,555
2020-09-024,4904,5304,4904,510128,4004,510
2020-09-014,5004,5204,4604,510102,5004,510
2020-08-314,5504,5704,4954,500135,9004,500
2020-08-284,5604,6054,4854,520127,9004,520
2020-08-274,5604,5854,5254,540165,7004,540
2020-08-264,5504,5854,5454,565100,7004,565
2020-08-254,6154,6304,5804,580111,4004,580
2020-08-244,6154,6454,5904,595106,4004,595
2020-08-214,7104,7204,6254,630124,1004,630
2020-08-204,7554,7604,7054,71094,7004,710
2020-08-194,8254,8504,7754,77591,2004,775
2020-08-184,7954,8404,7954,82598,0004,825
2020-08-174,8504,8554,7854,795100,1004,795
2020-08-144,8154,8454,8054,835226,7004,835
2020-08-134,9654,9654,8654,875216,8004,875
2020-08-124,8254,9954,8054,965170,5004,965
2020-08-114,7504,8354,7454,815179,5004,815
2020-08-074,9154,9404,7004,740495,8004,740
2020-08-065,0205,0304,9554,985140,8004,985
2020-08-055,0005,0704,9505,030186,4005,030
2020-08-045,0005,0404,9605,020121,6005,020
2020-08-034,9504,9604,8754,925146,5004,925
2020-07-314,9405,0104,8804,880229,4004,880
2020-07-304,8654,9504,8604,945532,3004,945
2020-07-294,9705,0004,9054,910203,7004,910
2020-07-284,9955,0204,9354,960183,7004,960
2020-07-274,9705,0404,9255,030208,4005,030
2020-07-225,0505,0805,0305,04096,0005,040
2020-07-215,1005,1405,0205,080133,3005,080
2020-07-205,0605,1305,0405,110158,1005,110
2020-07-174,9905,0504,9805,02093,4005,020
2020-07-164,9605,0204,9504,990108,6004,990
2020-07-155,0305,0404,9805,020171,0005,020
2020-07-145,0805,0904,9705,000142,4005,000
2020-07-135,0505,0904,9955,050266,2005,050
2020-07-105,0605,0804,9904,990143,8004,990
2020-07-095,0205,0704,9705,040189,8005,040
2020-07-085,1205,2405,0905,100224,2005,100
2020-07-075,1805,1805,0705,100167,5005,100
2020-07-065,1505,2305,1205,210173,8005,210
2020-07-035,1205,1805,0905,180150,5005,180
2020-07-025,0705,1305,0705,080182,3005,080
2020-07-015,1305,1505,0305,050149,5005,050
2020-06-305,1305,1505,0905,140107,6005,140
2020-06-295,1305,1705,0605,110150,0005,110
2020-06-265,1505,2005,0905,180390,9005,180
2020-06-255,0905,1605,0705,130150,0005,130
2020-06-245,1605,1805,0605,070130,3005,070
2020-06-235,2005,2405,1405,190120,0005,190
2020-06-225,1505,1905,1205,16096,9005,160
2020-06-195,2205,2205,1405,190262,0005,190
2020-06-185,1905,2505,1905,250126,2005,250
2020-06-175,2205,2305,1105,140137,5005,140
2020-06-165,1805,2105,1305,200124,0005,200
2020-06-155,1705,2505,0705,080180,0005,080
2020-06-125,1805,2305,1205,170169,0005,170
2020-06-115,3005,3305,2005,220141,4005,220
2020-06-105,1905,3305,1705,280198,3005,280
2020-06-095,2105,2105,1505,17092,8005,170
2020-06-085,1905,2105,0905,130108,1005,130
2020-06-055,1805,2405,1205,190130,9005,190
2020-06-045,0905,2205,0205,220149,3005,220
2020-06-035,2305,2305,1305,160121,6005,160
2020-06-025,2005,2005,1205,180106,5005,180
2020-06-015,2105,2105,1505,17087,6005,170
2020-05-295,1205,2205,0905,210239,3005,210
2020-05-285,1505,1505,0505,100169,6005,100
2020-05-275,1405,1805,1205,160138,7005,160
2020-05-265,1305,1505,0605,140100,0005,140
2020-05-255,0705,1405,0405,070118,0005,070
2020-05-225,0505,0604,9855,00064,0005,000
2020-05-215,0405,0605,0005,01080,1005,010
2020-05-205,0805,0905,0005,05094,0005,050
2020-05-195,1305,1305,0105,070118,3005,070
2020-05-185,1105,1405,0705,120115,8005,120
2020-05-155,1105,1405,0305,100137,5005,100
2020-05-145,1005,1205,0105,100156,3005,100
2020-05-134,9605,0604,9205,040157,6005,040
2020-05-124,9705,1704,9555,010438,3005,010
2020-05-114,8504,9104,8004,840209,9004,840
2020-05-084,7554,8104,7404,805131,8004,805
2020-05-074,6504,7254,6404,700135,0004,700
2020-05-014,7054,7754,6504,660139,5004,660
2020-04-304,9004,9104,7054,710200,6004,710
2020-04-284,8954,9004,8254,875115,9004,875
2020-04-274,9754,9754,9104,940191,7004,940
2020-04-244,9104,9404,8554,935299,4004,935
2020-04-234,8554,9254,8404,870141,7004,870
2020-04-224,8404,8704,7604,840147,5004,840
2020-04-214,7904,8754,7454,820155,9004,820
2020-04-204,6804,8004,6804,785121,4004,785
2020-04-174,9004,9304,7404,745165,0004,745
2020-04-164,7754,8754,7554,870204,4004,870
2020-04-154,7204,7904,6804,755225,0004,755
2020-04-144,6204,7204,6204,685162,5004,685
2020-04-134,5504,6304,4904,590127,2004,590
2020-04-104,6604,6604,4854,550233,2004,550
2020-04-094,7554,8004,5454,645192,8004,645
2020-04-084,5704,7904,5554,730250,8004,730
2020-04-074,5204,5804,4454,555151,7004,555
2020-04-064,4104,5404,3704,510133,5004,510
2020-04-034,4704,6104,3254,350184,8004,350
2020-04-024,4404,6054,4404,495193,8004,495
2020-04-014,5004,5604,3854,415202,9004,415
2020-03-314,7954,8004,5204,540260,0004,540
2020-03-304,7004,8004,5954,800212,7004,800
2020-03-274,5704,6904,4054,690405,8004,690
2020-03-264,2754,5454,2104,500300,1004,500
2020-03-254,1254,3354,1104,320330,7004,320
2020-03-244,4304,4904,1254,195351,1004,195
2020-03-234,4604,4954,2154,425518,4004,425
2020-03-194,5554,7404,5254,600486,7004,600
2020-03-184,1854,5454,1304,420408,8004,420
2020-03-173,5954,1553,5854,135490,0004,135
2020-03-163,8403,9503,8053,805227,0003,805
2020-03-133,8553,9553,7103,850461,4003,850
2020-03-124,1254,1603,9704,065339,6004,065
2020-03-114,1804,3004,1604,240319,2004,240
2020-03-104,2004,2304,0254,180384,1004,180
2020-03-094,3004,3054,1504,175177,2004,175
2020-03-064,4054,4554,3704,390203,7004,390
2020-03-054,4804,4954,4204,475193,0004,475
2020-03-044,3604,4554,3454,410130,1004,410
2020-03-034,5854,6004,4004,400209,1004,400
2020-03-024,3804,5604,3704,535261,2004,535
2020-02-284,4004,4504,3754,445302,9004,445
2020-02-274,5004,5204,4504,480207,0004,480
2020-02-264,4954,5454,4654,535172,7004,535
2020-02-254,5204,5604,4954,535208,9004,535
2020-02-214,6654,7204,6604,660126,7004,660
2020-02-204,7904,8054,6904,710173,9004,710
2020-02-194,7504,7954,7104,770184,6004,770
2020-02-184,6254,7704,6254,725233,2004,725
2020-02-174,6804,7054,5904,625259,9004,625
2020-02-144,6904,7404,6704,705185,3004,705
2020-02-134,7504,7604,6904,730122,4004,730
2020-02-124,8604,8604,7304,740161,4004,740
2020-02-104,8854,8854,8254,860158,0004,860
2020-02-074,9554,9654,8954,900113,9004,900
2020-02-064,9255,0204,9154,965248,4004,965
2020-02-054,8454,9004,8304,880173,8004,880
2020-02-044,7054,7904,7054,790204,3004,790
2020-02-034,6304,6754,6104,660153,1004,660
2020-01-314,6454,7104,6404,685120,7004,685
2020-01-304,6604,6804,6354,650129,8004,650
2020-01-294,7054,7104,6654,70590,6004,705
2020-01-284,6904,7204,6304,700151,8004,700
2020-01-274,6904,7354,6604,720146,3004,720
2020-01-244,8154,8154,7704,780120,9004,780
2020-01-234,8154,8554,7854,845159,9004,845
2020-01-224,7704,8454,7654,84090,0004,840
2020-01-214,8204,8254,7804,795142,0004,795
2020-01-204,8204,8554,8154,820169,4004,820
2020-01-174,8704,8704,8104,835121,7004,835
2020-01-164,8404,8654,7954,825136,0004,825
2020-01-154,8904,9154,8454,87090,0004,870
2020-01-144,8854,9154,8504,915149,5004,915
2020-01-104,9004,9354,9004,91581,3004,915
2020-01-094,8454,9104,8204,895146,3004,895
2020-01-084,7504,7904,7254,775146,9004,775
2020-01-074,8004,8754,7954,860156,4004,860
2020-01-064,7954,8254,7454,745190,5004,745

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