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
2020-12-03	4,350	4,410	4,325	4,395	333,900	4,395
2020-12-02	4,335	4,365	4,320	4,330	348,800	4,330
2020-12-01	4,385	4,395	4,320	4,345	179,200	4,345
2020-11-30	4,505	4,510	4,335	4,345	304,000	4,345
2020-11-27	4,515	4,570	4,475	4,570	762,500	4,570
2020-11-26	4,550	4,565	4,515	4,540	180,600	4,540
2020-11-25	4,565	4,570	4,510	4,510	188,000	4,510
2020-11-24	4,460	4,540	4,460	4,500	221,400	4,500
2020-11-20	4,415	4,440	4,405	4,435	99,800	4,435
2020-11-19	4,435	4,450	4,390	4,415	127,700	4,415
2020-11-18	4,385	4,455	4,360	4,445	149,700	4,445
2020-11-17	4,480	4,480	4,420	4,425	155,200	4,425
2020-11-16	4,500	4,520	4,450	4,500	151,300	4,500
2020-11-13	4,550	4,550	4,430	4,435	156,100	4,435
2020-11-12	4,550	4,555	4,465	4,545	201,000	4,545
2020-11-11	4,450	4,545	4,435	4,510	283,200	4,510
2020-11-10	4,390	4,405	4,350	4,380	297,700	4,380
2020-11-09	4,395	4,400	4,305	4,335	216,100	4,335
2020-11-06	4,465	4,465	4,345	4,360	376,000	4,360
2020-11-05	4,450	4,485	4,420	4,480	178,200	4,480
2020-11-04	4,470	4,480	4,395	4,410	106,400	4,410
2020-11-02	4,335	4,440	4,335	4,425	153,400	4,425
2020-10-30	4,360	4,380	4,320	4,335	162,800	4,335
2020-10-29	4,385	4,420	4,385	4,400	121,100	4,400
2020-10-28	4,415	4,450	4,400	4,445	120,100	4,445
2020-10-27	4,395	4,440	4,370	4,440	154,100	4,440
2020-10-26	4,480	4,515	4,445	4,450	104,700	4,450
2020-10-23	4,500	4,525	4,470	4,475	106,500	4,475
2020-10-22	4,505	4,515	4,475	4,490	134,900	4,490
2020-10-21	4,475	4,540	4,475	4,505	150,000	4,505
2020-10-20	4,515	4,570	4,480	4,480	142,600	4,480
2020-10-19	4,515	4,560	4,500	4,520	102,000	4,520
2020-10-16	4,530	4,530	4,495	4,495	101,800	4,495
2020-10-15	4,560	4,590	4,530	4,535	75,300	4,535
2020-10-14	4,615	4,650	4,580	4,590	84,900	4,590
2020-10-13	4,700	4,700	4,610	4,625	101,300	4,625
2020-10-12	4,675	4,700	4,615	4,645	143,500	4,645
2020-10-09	4,700	4,720	4,665	4,690	103,400	4,690
2020-10-08	4,730	4,740	4,705	4,715	110,600	4,715
2020-10-07	4,745	4,745	4,690	4,710	174,100	4,710
2020-10-06	4,770	4,805	4,725	4,745	111,100	4,745
2020-10-05	4,710	4,800	4,710	4,780	139,000	4,780
2020-10-02	4,700	4,770	4,670	4,690	215,700	4,690
2020-09-30	4,820	4,845	4,715	4,715	324,700	4,715
2020-09-29	4,720	4,720	4,640	4,680	147,700	4,680
2020-09-28	4,700	4,760	4,695	4,760	205,700	4,760
2020-09-25	4,660	4,685	4,620	4,650	134,700	4,650
2020-09-24	4,660	4,675	4,625	4,635	114,100	4,635
2020-09-23	4,680	4,710	4,660	4,660	158,600	4,660
2020-09-18	4,690	4,690	4,635	4,670	223,800	4,670
2020-09-17	4,610	4,640	4,595	4,630	181,000	4,630
2020-09-16	4,500	4,555	4,490	4,540	199,600	4,540
2020-09-15	4,560	4,565	4,510	4,530	148,300	4,530
2020-09-14	4,575	4,620	4,560	4,600	144,900	4,600
2020-09-11	4,680	4,680	4,635	4,645	141,700	4,645
2020-09-10	4,495	4,660	4,495	4,630	191,000	4,630
2020-09-09	4,520	4,535	4,495	4,515	180,500	4,515
2020-09-08	4,480	4,520	4,475	4,520	116,000	4,520
2020-09-07	4,540	4,555	4,480	4,485	131,800	4,485
2020-09-04	4,490	4,585	4,490	4,515	139,600	4,515
2020-09-03	4,630	4,640	4,535	4,555	160,000	4,555
2020-09-02	4,490	4,530	4,490	4,510	128,400	4,510
2020-09-01	4,500	4,520	4,460	4,510	102,500	4,510
2020-08-31	4,550	4,570	4,495	4,500	135,900	4,500
2020-08-28	4,560	4,605	4,485	4,520	127,900	4,520
2020-08-27	4,560	4,585	4,525	4,540	165,700	4,540
2020-08-26	4,550	4,585	4,545	4,565	100,700	4,565
2020-08-25	4,615	4,630	4,580	4,580	111,400	4,580
2020-08-24	4,615	4,645	4,590	4,595	106,400	4,595
2020-08-21	4,710	4,720	4,625	4,630	124,100	4,630
2020-08-20	4,755	4,760	4,705	4,710	94,700	4,710
2020-08-19	4,825	4,850	4,775	4,775	91,200	4,775
2020-08-18	4,795	4,840	4,795	4,825	98,000	4,825
2020-08-17	4,850	4,855	4,785	4,795	100,100	4,795
2020-08-14	4,815	4,845	4,805	4,835	226,700	4,835
2020-08-13	4,965	4,965	4,865	4,875	216,800	4,875
2020-08-12	4,825	4,995	4,805	4,965	170,500	4,965
2020-08-11	4,750	4,835	4,745	4,815	179,500	4,815
2020-08-07	4,915	4,940	4,700	4,740	495,800	4,740
2020-08-06	5,020	5,030	4,955	4,985	140,800	4,985
2020-08-05	5,000	5,070	4,950	5,030	186,400	5,030
2020-08-04	5,000	5,040	4,960	5,020	121,600	5,020
2020-08-03	4,950	4,960	4,875	4,925	146,500	4,925
2020-07-31	4,940	5,010	4,880	4,880	229,400	4,880
2020-07-30	4,865	4,950	4,860	4,945	532,300	4,945
2020-07-29	4,970	5,000	4,905	4,910	203,700	4,910
2020-07-28	4,995	5,020	4,935	4,960	183,700	4,960
2020-07-27	4,970	5,040	4,925	5,030	208,400	5,030
2020-07-22	5,050	5,080	5,030	5,040	96,000	5,040
2020-07-21	5,100	5,140	5,020	5,080	133,300	5,080
2020-07-20	5,060	5,130	5,040	5,110	158,100	5,110
2020-07-17	4,990	5,050	4,980	5,020	93,400	5,020
2020-07-16	4,960	5,020	4,950	4,990	108,600	4,990
2020-07-15	5,030	5,040	4,980	5,020	171,000	5,020
2020-07-14	5,080	5,090	4,970	5,000	142,400	5,000
2020-07-13	5,050	5,090	4,995	5,050	266,200	5,050
2020-07-10	5,060	5,080	4,990	4,990	143,800	4,990
2020-07-09	5,020	5,070	4,970	5,040	189,800	5,040
2020-07-08	5,120	5,240	5,090	5,100	224,200	5,100
2020-07-07	5,180	5,180	5,070	5,100	167,500	5,100
2020-07-06	5,150	5,230	5,120	5,210	173,800	5,210
2020-07-03	5,120	5,180	5,090	5,180	150,500	5,180
2020-07-02	5,070	5,130	5,070	5,080	182,300	5,080
2020-07-01	5,130	5,150	5,030	5,050	149,500	5,050
2020-06-30	5,130	5,150	5,090	5,140	107,600	5,140
2020-06-29	5,130	5,170	5,060	5,110	150,000	5,110
2020-06-26	5,150	5,200	5,090	5,180	390,900	5,180
2020-06-25	5,090	5,160	5,070	5,130	150,000	5,130
2020-06-24	5,160	5,180	5,060	5,070	130,300	5,070
2020-06-23	5,200	5,240	5,140	5,190	120,000	5,190
2020-06-22	5,150	5,190	5,120	5,160	96,900	5,160
2020-06-19	5,220	5,220	5,140	5,190	262,000	5,190
2020-06-18	5,190	5,250	5,190	5,250	126,200	5,250
2020-06-17	5,220	5,230	5,110	5,140	137,500	5,140
2020-06-16	5,180	5,210	5,130	5,200	124,000	5,200
2020-06-15	5,170	5,250	5,070	5,080	180,000	5,080
2020-06-12	5,180	5,230	5,120	5,170	169,000	5,170
2020-06-11	5,300	5,330	5,200	5,220	141,400	5,220
2020-06-10	5,190	5,330	5,170	5,280	198,300	5,280
2020-06-09	5,210	5,210	5,150	5,170	92,800	5,170
2020-06-08	5,190	5,210	5,090	5,130	108,100	5,130
2020-06-05	5,180	5,240	5,120	5,190	130,900	5,190
2020-06-04	5,090	5,220	5,020	5,220	149,300	5,220
2020-06-03	5,230	5,230	5,130	5,160	121,600	5,160
2020-06-02	5,200	5,200	5,120	5,180	106,500	5,180
2020-06-01	5,210	5,210	5,150	5,170	87,600	5,170
2020-05-29	5,120	5,220	5,090	5,210	239,300	5,210
2020-05-28	5,150	5,150	5,050	5,100	169,600	5,100
2020-05-27	5,140	5,180	5,120	5,160	138,700	5,160
2020-05-26	5,130	5,150	5,060	5,140	100,000	5,140
2020-05-25	5,070	5,140	5,040	5,070	118,000	5,070
2020-05-22	5,050	5,060	4,985	5,000	64,000	5,000
2020-05-21	5,040	5,060	5,000	5,010	80,100	5,010
2020-05-20	5,080	5,090	5,000	5,050	94,000	5,050
2020-05-19	5,130	5,130	5,010	5,070	118,300	5,070
2020-05-18	5,110	5,140	5,070	5,120	115,800	5,120
2020-05-15	5,110	5,140	5,030	5,100	137,500	5,100
2020-05-14	5,100	5,120	5,010	5,100	156,300	5,100
2020-05-13	4,960	5,060	4,920	5,040	157,600	5,040
2020-05-12	4,970	5,170	4,955	5,010	438,300	5,010
2020-05-11	4,850	4,910	4,800	4,840	209,900	4,840
2020-05-08	4,755	4,810	4,740	4,805	131,800	4,805
2020-05-07	4,650	4,725	4,640	4,700	135,000	4,700
2020-05-01	4,705	4,775	4,650	4,660	139,500	4,660
2020-04-30	4,900	4,910	4,705	4,710	200,600	4,710
2020-04-28	4,895	4,900	4,825	4,875	115,900	4,875
2020-04-27	4,975	4,975	4,910	4,940	191,700	4,940
2020-04-24	4,910	4,940	4,855	4,935	299,400	4,935
2020-04-23	4,855	4,925	4,840	4,870	141,700	4,870
2020-04-22	4,840	4,870	4,760	4,840	147,500	4,840
2020-04-21	4,790	4,875	4,745	4,820	155,900	4,820
2020-04-20	4,680	4,800	4,680	4,785	121,400	4,785
2020-04-17	4,900	4,930	4,740	4,745	165,000	4,745
2020-04-16	4,775	4,875	4,755	4,870	204,400	4,870
2020-04-15	4,720	4,790	4,680	4,755	225,000	4,755
2020-04-14	4,620	4,720	4,620	4,685	162,500	4,685
2020-04-13	4,550	4,630	4,490	4,590	127,200	4,590
2020-04-10	4,660	4,660	4,485	4,550	233,200	4,550
2020-04-09	4,755	4,800	4,545	4,645	192,800	4,645
2020-04-08	4,570	4,790	4,555	4,730	250,800	4,730
2020-04-07	4,520	4,580	4,445	4,555	151,700	4,555
2020-04-06	4,410	4,540	4,370	4,510	133,500	4,510
2020-04-03	4,470	4,610	4,325	4,350	184,800	4,350
2020-04-02	4,440	4,605	4,440	4,495	193,800	4,495
2020-04-01	4,500	4,560	4,385	4,415	202,900	4,415
2020-03-31	4,795	4,800	4,520	4,540	260,000	4,540
2020-03-30	4,700	4,800	4,595	4,800	212,700	4,800
2020-03-27	4,570	4,690	4,405	4,690	405,800	4,690
2020-03-26	4,275	4,545	4,210	4,500	300,100	4,500
2020-03-25	4,125	4,335	4,110	4,320	330,700	4,320
2020-03-24	4,430	4,490	4,125	4,195	351,100	4,195
2020-03-23	4,460	4,495	4,215	4,425	518,400	4,425
2020-03-19	4,555	4,740	4,525	4,600	486,700	4,600
2020-03-18	4,185	4,545	4,130	4,420	408,800	4,420
2020-03-17	3,595	4,155	3,585	4,135	490,000	4,135
2020-03-16	3,840	3,950	3,805	3,805	227,000	3,805
2020-03-13	3,855	3,955	3,710	3,850	461,400	3,850
2020-03-12	4,125	4,160	3,970	4,065	339,600	4,065
2020-03-11	4,180	4,300	4,160	4,240	319,200	4,240
2020-03-10	4,200	4,230	4,025	4,180	384,100	4,180
2020-03-09	4,300	4,305	4,150	4,175	177,200	4,175
2020-03-06	4,405	4,455	4,370	4,390	203,700	4,390
2020-03-05	4,480	4,495	4,420	4,475	193,000	4,475
2020-03-04	4,360	4,455	4,345	4,410	130,100	4,410
2020-03-03	4,585	4,600	4,400	4,400	209,100	4,400
2020-03-02	4,380	4,560	4,370	4,535	261,200	4,535
2020-02-28	4,400	4,450	4,375	4,445	302,900	4,445
2020-02-27	4,500	4,520	4,450	4,480	207,000	4,480
2020-02-26	4,495	4,545	4,465	4,535	172,700	4,535
2020-02-25	4,520	4,560	4,495	4,535	208,900	4,535
2020-02-21	4,665	4,720	4,660	4,660	126,700	4,660
2020-02-20	4,790	4,805	4,690	4,710	173,900	4,710
2020-02-19	4,750	4,795	4,710	4,770	184,600	4,770
2020-02-18	4,625	4,770	4,625	4,725	233,200	4,725
2020-02-17	4,680	4,705	4,590	4,625	259,900	4,625
2020-02-14	4,690	4,740	4,670	4,705	185,300	4,705
2020-02-13	4,750	4,760	4,690	4,730	122,400	4,730
2020-02-12	4,860	4,860	4,730	4,740	161,400	4,740
2020-02-10	4,885	4,885	4,825	4,860	158,000	4,860
2020-02-07	4,955	4,965	4,895	4,900	113,900	4,900
2020-02-06	4,925	5,020	4,915	4,965	248,400	4,965
2020-02-05	4,845	4,900	4,830	4,880	173,800	4,880
2020-02-04	4,705	4,790	4,705	4,790	204,300	4,790
2020-02-03	4,630	4,675	4,610	4,660	153,100	4,660
2020-01-31	4,645	4,710	4,640	4,685	120,700	4,685
2020-01-30	4,660	4,680	4,635	4,650	129,800	4,650
2020-01-29	4,705	4,710	4,665	4,705	90,600	4,705
2020-01-28	4,690	4,720	4,630	4,700	151,800	4,700
2020-01-27	4,690	4,735	4,660	4,720	146,300	4,720
2020-01-24	4,815	4,815	4,770	4,780	120,900	4,780
2020-01-23	4,815	4,855	4,785	4,845	159,900	4,845
2020-01-22	4,770	4,845	4,765	4,840	90,000	4,840
2020-01-21	4,820	4,825	4,780	4,795	142,000	4,795
2020-01-20	4,820	4,855	4,815	4,820	169,400	4,820
2020-01-17	4,870	4,870	4,810	4,835	121,700	4,835
2020-01-16	4,840	4,865	4,795	4,825	136,000	4,825
2020-01-15	4,890	4,915	4,845	4,870	90,000	4,870
2020-01-14	4,885	4,915	4,850	4,915	149,500	4,915
2020-01-10	4,900	4,935	4,900	4,915	81,300	4,915
2020-01-09	4,845	4,910	4,820	4,895	146,300	4,895
2020-01-08	4,750	4,790	4,725	4,775	146,900	4,775
2020-01-07	4,800	4,875	4,795	4,860	156,400	4,860
2020-01-06	4,795	4,825	4,745	4,745	190,500	4,745

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