2206 江崎グリコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,5803,6353,5503,630181,1003,630
2021-12-023,4903,5503,4903,535184,7003,535
2021-12-013,5103,5303,4903,510183,6003,510
2021-11-303,5753,6103,5053,505295,6003,505
2021-11-293,5603,6003,5503,570179,3003,570
2021-11-263,6203,6303,5653,585208,9003,585
2021-11-253,6903,7003,6403,640149,5003,640
2021-11-243,6903,7403,6803,705160,4003,705
2021-11-223,7153,7153,6753,700268,9003,700
2021-11-193,7703,7903,7353,740183,9003,740
2021-11-183,8003,8103,7503,775214,4003,775
2021-11-173,8653,8653,8103,810195,7003,810
2021-11-163,9053,9203,8753,875163,6003,875
2021-11-153,9103,9203,8853,910155,0003,910
2021-11-123,8903,9553,8803,905227,9003,905
2021-11-113,9053,9303,8703,905210,9003,905
2021-11-103,9603,9903,9353,935190,8003,935
2021-11-093,9504,0103,9403,955255,2003,955
2021-11-084,0704,1053,9503,950488,9003,950
2021-11-054,1904,2254,1704,195150,0004,195
2021-11-044,2754,2754,1704,225274,1004,225
2021-11-024,1454,1654,1254,155112,2004,155
2021-11-014,1404,1854,1254,185124,2004,185
2021-10-294,0854,1304,0504,130130,1004,130
2021-10-284,1104,1304,0854,12594,8004,125
2021-10-274,1304,1354,1004,11069,7004,110
2021-10-264,0854,1204,0704,09574,4004,095
2021-10-254,1004,1254,0854,08591,8004,085
2021-10-224,1404,1454,1054,105134,3004,105
2021-10-214,1904,1904,1454,15591,0004,155
2021-10-204,2554,2754,2154,22580,7004,225
2021-10-194,2654,2804,2254,265101,9004,265
2021-10-184,3054,3104,2104,210144,7004,210
2021-10-154,2504,2854,2154,280138,5004,280
2021-10-144,1704,2054,1554,19592,0004,195
2021-10-134,1604,2004,1604,17090,2004,170
2021-10-124,1904,1904,1354,160144,9004,160
2021-10-114,1504,1954,1454,190161,6004,190
2021-10-084,1704,2004,1504,160104,4004,160
2021-10-074,2054,2054,1454,145154,5004,145
2021-10-064,1054,1954,1004,185183,3004,185
2021-10-054,1254,1504,0854,095195,4004,095
2021-10-044,1704,1804,1354,145141,5004,145
2021-10-014,2004,2154,1354,135182,3004,135
2021-09-304,2454,2804,2354,245128,7004,245
2021-09-294,2154,2204,1704,210151,9004,210
2021-09-284,2704,2704,2204,260188,4004,260
2021-09-274,3454,3504,2754,280115,7004,280
2021-09-244,3404,3604,3104,350178,1004,350
2021-09-224,3604,3654,2754,275129,7004,275
2021-09-214,4204,4204,3604,380197,2004,380
2021-09-174,4004,4154,3804,405244,0004,405
2021-09-164,3704,3754,3354,375191,7004,375
2021-09-154,3104,3704,2854,365315,0004,365
2021-09-144,2804,2904,2554,285122,8004,285
2021-09-134,2554,2804,2304,280123,7004,280
2021-09-104,2604,2854,2504,280183,7004,280
2021-09-094,2604,2954,2504,280158,2004,280
2021-09-084,2504,2654,2254,235147,0004,235
2021-09-074,2554,2654,2354,245168,1004,245
2021-09-064,2304,2304,1754,190185,3004,190
2021-09-034,2004,2454,1804,230134,7004,230
2021-09-024,1654,1954,1504,190104,4004,190
2021-09-014,1854,2154,1804,205103,6004,205
2021-08-314,1654,1804,1304,16082,4004,160
2021-08-304,1854,1854,1454,17588,0004,175
2021-08-274,1554,1804,1354,14576,5004,145
2021-08-264,2004,2104,1454,15592,6004,155
2021-08-254,2204,2204,1704,185137,8004,185
2021-08-244,2504,2654,2154,240111,1004,240
2021-08-234,2754,2954,1954,250140,4004,250
2021-08-204,2104,2554,2054,250125,2004,250
2021-08-194,1804,2404,1654,225139,1004,225
2021-08-184,1704,1954,1554,190132,0004,190
2021-08-174,1254,1454,1054,130101,7004,130
2021-08-164,2304,2304,0904,090184,9004,090
2021-08-134,2204,2504,2204,245173,6004,245
2021-08-124,2404,2404,1654,18092,9004,180
2021-08-114,1854,2454,1854,205188,6004,205
2021-08-104,1254,1554,1254,150263,4004,150
2021-08-064,1154,1904,1104,140204,8004,140
2021-08-054,1054,1554,0854,105223,5004,105
2021-08-044,1704,1704,1204,130123,8004,130
2021-08-034,1454,1754,1304,160101,7004,160
2021-08-024,1354,1854,1204,175160,2004,175
2021-07-304,1354,1454,0754,090161,5004,090
2021-07-294,1704,1904,1354,135116,3004,135
2021-07-284,1804,2154,1704,19590,5004,195
2021-07-274,2454,2554,2004,22584,0004,225
2021-07-264,2704,2754,2104,220151,8004,220
2021-07-214,2054,2204,1854,200121,8004,200
2021-07-204,1654,1854,1354,180133,2004,180
2021-07-194,1804,1954,1654,180140,5004,180
2021-07-164,2004,2154,1804,180100,3004,180
2021-07-154,3204,3254,1854,195222,3004,195
2021-07-144,2704,2954,2454,295240,6004,295
2021-07-134,2404,2504,2004,215184,0004,215
2021-07-124,2154,2404,1954,215182,7004,215
2021-07-094,1304,1704,1054,160235,7004,160
2021-07-084,1904,2154,1604,160148,8004,160
2021-07-074,1554,1904,1454,185141,1004,185
2021-07-064,2154,2254,1804,180143,2004,180
2021-07-054,1754,2004,1554,190106,5004,190
2021-07-024,1554,2154,1554,195118,1004,195
2021-07-014,1554,1554,1104,155178,1004,155
2021-06-304,1704,2054,1304,140220,2004,140
2021-06-294,2804,2904,2004,205268,4004,205
2021-06-284,3204,3254,2804,315619,6004,315
2021-06-254,3004,3304,3004,320454,8004,320
2021-06-244,2754,3004,2504,300206,1004,300
2021-06-234,2754,2954,2604,270173,8004,270
2021-06-224,3154,3204,2704,280197,6004,280
2021-06-214,3204,3354,2504,250263,7004,250
2021-06-184,4354,4454,3504,365599,7004,365
2021-06-174,4104,4254,3904,395208,7004,395
2021-06-164,4754,4904,4204,440178,4004,440
2021-06-154,4404,4754,4254,450222,1004,450
2021-06-144,3804,4154,3754,415184,8004,415
2021-06-114,3204,3704,2954,370251,5004,370
2021-06-104,2504,3504,2454,300248,4004,300
2021-06-094,2904,3254,2804,280130,1004,280
2021-06-084,2454,2854,2304,280171,7004,280
2021-06-074,2204,2454,2054,225117,6004,225
2021-06-044,2204,2304,1904,205100,1004,205
2021-06-034,1504,2154,1404,210166,4004,210
2021-06-024,1754,1904,1104,115211,6004,115
2021-06-014,1854,2004,1454,155139,3004,155
2021-05-314,2454,2654,1804,180133,1004,180
2021-05-284,2054,2404,2004,230213,8004,230
2021-05-274,2304,2554,1504,180496,4004,180
2021-05-264,2354,2704,2354,245118,9004,245
2021-05-254,3004,3104,2504,255176,6004,255
2021-05-244,3304,3404,2754,305199,3004,305
2021-05-214,3454,3554,3204,330183,8004,330
2021-05-204,3054,3404,3054,320141,9004,320
2021-05-194,3304,3304,2554,315201,3004,315
2021-05-184,3654,3754,3304,330192,3004,330
2021-05-174,3554,3654,3054,350227,7004,350
2021-05-144,3004,3604,2904,355312,1004,355
2021-05-134,3004,3254,2754,285315,0004,285
2021-05-124,3104,3204,2754,310492,9004,310
2021-05-114,3154,3704,2754,335696,2004,335
2021-05-104,2304,2604,2104,245241,7004,245
2021-05-074,1654,2304,1554,195220,6004,195
2021-05-064,1154,1554,0954,130216,6004,130
2021-04-304,1154,1254,0804,085185,0004,085
2021-04-284,1204,1254,1054,110174,8004,110
2021-04-274,1604,1754,1254,140355,5004,140
2021-04-264,1454,1654,0954,150457,6004,150
2021-04-234,1504,1754,1454,165159,4004,165
2021-04-224,2054,2254,1704,205236,9004,205
2021-04-214,1704,1704,1304,160284,1004,160
2021-04-204,2254,2604,1954,235288,5004,235
2021-04-194,3154,3254,2304,240221,9004,240
2021-04-164,3154,3204,2654,315229,9004,315
2021-04-154,2804,3154,2804,315118,5004,315
2021-04-144,3204,3304,2754,280167,5004,280
2021-04-134,3804,3904,3204,320156,7004,320
2021-04-124,3704,3904,3404,365101,1004,365
2021-04-094,3854,4054,3554,365119,7004,365
2021-04-084,4304,4404,3404,345196,7004,345
2021-04-074,4354,4654,4354,455137,5004,455
2021-04-064,4804,4954,4104,410138,5004,410
2021-04-054,4604,4954,4504,46585,1004,465
2021-04-024,4754,4904,4504,47566,6004,475
2021-04-014,4754,4904,4454,445110,9004,445
2021-03-314,5504,5654,4454,445233,4004,445
2021-03-304,6354,6354,5404,560184,5004,560
2021-03-294,6304,6604,5904,645230,8004,645
2021-03-264,6154,6354,5804,625159,0004,625
2021-03-254,5804,5954,5504,580163,3004,580
2021-03-244,6854,6904,5604,560295,6004,560
2021-03-234,7304,7304,6754,680201,6004,680
2021-03-224,7054,7404,6804,730215,5004,730
2021-03-194,6204,6954,6054,695233,9004,695
2021-03-184,6204,6504,6004,640174,0004,640
2021-03-174,5654,6204,5554,615203,2004,615
2021-03-164,5554,5954,5454,585204,0004,585
2021-03-154,4754,5704,4654,565230,4004,565
2021-03-124,4404,4604,4054,450227,5004,450
2021-03-114,5104,5304,4504,455181,1004,455
2021-03-104,4804,5804,4654,510283,6004,510
2021-03-094,5304,5454,4904,545173,3004,545
2021-03-084,5404,5404,4604,490150,2004,490
2021-03-054,4654,5104,4454,510173,7004,510
2021-03-044,4504,4554,3904,445142,8004,445
2021-03-034,5004,5054,4554,480127,8004,480
2021-03-024,4204,5004,4104,485176,8004,485
2021-03-014,3804,4304,3704,420120,8004,420
2021-02-264,4504,4654,3354,335208,4004,335
2021-02-254,4954,5004,4404,460128,1004,460
2021-02-244,4804,5204,4554,475155,9004,475
2021-02-224,5104,5354,4754,480134,3004,480
2021-02-194,6104,6154,5154,525127,9004,525
2021-02-184,6604,6654,6004,610163,6004,610
2021-02-174,6104,6304,5854,590170,4004,590
2021-02-164,6204,6804,5954,640178,8004,640
2021-02-154,7254,7254,5354,590291,5004,590
2021-02-124,7354,7654,7104,735145,0004,735
2021-02-104,7454,7854,7154,76592,9004,765
2021-02-094,7854,7854,7154,750120,6004,750
2021-02-084,6454,7854,6454,785185,5004,785
2021-02-054,6054,6354,5754,620134,7004,620
2021-02-044,6104,6204,5754,600162,3004,600
2021-02-034,5804,6504,5754,630132,4004,630
2021-02-024,5754,6104,5504,580135,4004,580
2021-02-014,6104,6354,5604,56093,4004,560
2021-01-294,6904,7254,5954,600130,9004,600
2021-01-284,7004,7454,6654,710195,6004,710
2021-01-274,6654,7104,6554,685132,1004,685
2021-01-264,5704,6354,5604,625112,3004,625
2021-01-254,5104,5904,4954,580109,5004,580
2021-01-224,4554,5004,4454,48585,7004,485
2021-01-214,4904,5654,4704,495110,7004,495
2021-01-204,4804,5004,4604,485120,8004,485
2021-01-194,5504,5604,5054,505108,1004,505
2021-01-184,6004,6004,5454,55069,7004,550
2021-01-154,6154,6404,5904,610102,2004,610
2021-01-144,5704,6304,5704,615119,6004,615
2021-01-134,5654,6004,5404,59092,9004,590
2021-01-124,5204,5854,5054,585113,7004,585
2021-01-084,4904,5704,4754,570124,2004,570
2021-01-074,4804,5404,4804,500120,4004,500
2021-01-064,4604,4904,4404,45579,5004,455
2021-01-054,4604,4704,4304,46596,8004,465
2021-01-044,5454,5504,4304,490117,0004,490

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