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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 4,135 | 4,145 | 4,075 | 4,090 | 161,500 | 4,090 |
| 2021-07-29 | 4,170 | 4,190 | 4,135 | 4,135 | 116,300 | 4,135 |
| 2021-07-28 | 4,180 | 4,215 | 4,170 | 4,195 | 90,500 | 4,195 |
| 2021-07-27 | 4,245 | 4,255 | 4,200 | 4,225 | 84,000 | 4,225 |
| 2021-07-26 | 4,270 | 4,275 | 4,210 | 4,220 | 151,800 | 4,220 |
| 2021-07-21 | 4,205 | 4,220 | 4,185 | 4,200 | 121,800 | 4,200 |
| 2021-07-20 | 4,165 | 4,185 | 4,135 | 4,180 | 133,200 | 4,180 |
| 2021-07-19 | 4,180 | 4,195 | 4,165 | 4,180 | 140,500 | 4,180 |
| 2021-07-16 | 4,200 | 4,215 | 4,180 | 4,180 | 100,300 | 4,180 |
| 2021-07-15 | 4,320 | 4,325 | 4,185 | 4,195 | 222,300 | 4,195 |
| 2021-07-14 | 4,270 | 4,295 | 4,245 | 4,295 | 240,600 | 4,295 |
| 2021-07-13 | 4,240 | 4,250 | 4,200 | 4,215 | 184,000 | 4,215 |
| 2021-07-12 | 4,215 | 4,240 | 4,195 | 4,215 | 182,700 | 4,215 |
| 2021-07-09 | 4,130 | 4,170 | 4,105 | 4,160 | 235,700 | 4,160 |
| 2021-07-08 | 4,190 | 4,215 | 4,160 | 4,160 | 148,800 | 4,160 |
| 2021-07-07 | 4,155 | 4,190 | 4,145 | 4,185 | 141,100 | 4,185 |
| 2021-07-06 | 4,215 | 4,225 | 4,180 | 4,180 | 143,200 | 4,180 |
| 2021-07-05 | 4,175 | 4,200 | 4,155 | 4,190 | 106,500 | 4,190 |
| 2021-07-02 | 4,155 | 4,215 | 4,155 | 4,195 | 118,100 | 4,195 |
| 2021-07-01 | 4,155 | 4,155 | 4,110 | 4,155 | 178,100 | 4,155 |
| 2021-06-30 | 4,170 | 4,205 | 4,130 | 4,140 | 220,200 | 4,140 |
| 2021-06-29 | 4,280 | 4,290 | 4,200 | 4,205 | 268,400 | 4,205 |
| 2021-06-28 | 4,320 | 4,325 | 4,280 | 4,315 | 619,600 | 4,315 |
| 2021-06-25 | 4,300 | 4,330 | 4,300 | 4,320 | 454,800 | 4,320 |
| 2021-06-24 | 4,275 | 4,300 | 4,250 | 4,300 | 206,100 | 4,300 |
| 2021-06-23 | 4,275 | 4,295 | 4,260 | 4,270 | 173,800 | 4,270 |
| 2021-06-22 | 4,315 | 4,320 | 4,270 | 4,280 | 197,600 | 4,280 |
| 2021-06-21 | 4,320 | 4,335 | 4,250 | 4,250 | 263,700 | 4,250 |
| 2021-06-18 | 4,435 | 4,445 | 4,350 | 4,365 | 599,700 | 4,365 |
| 2021-06-17 | 4,410 | 4,425 | 4,390 | 4,395 | 208,700 | 4,395 |
| 2021-06-16 | 4,475 | 4,490 | 4,420 | 4,440 | 178,400 | 4,440 |
| 2021-06-15 | 4,440 | 4,475 | 4,425 | 4,450 | 222,100 | 4,450 |
| 2021-06-14 | 4,380 | 4,415 | 4,375 | 4,415 | 184,800 | 4,415 |
| 2021-06-11 | 4,320 | 4,370 | 4,295 | 4,370 | 251,500 | 4,370 |
| 2021-06-10 | 4,250 | 4,350 | 4,245 | 4,300 | 248,400 | 4,300 |
| 2021-06-09 | 4,290 | 4,325 | 4,280 | 4,280 | 130,100 | 4,280 |
| 2021-06-08 | 4,245 | 4,285 | 4,230 | 4,280 | 171,700 | 4,280 |
| 2021-06-07 | 4,220 | 4,245 | 4,205 | 4,225 | 117,600 | 4,225 |
| 2021-06-04 | 4,220 | 4,230 | 4,190 | 4,205 | 100,100 | 4,205 |
| 2021-06-03 | 4,150 | 4,215 | 4,140 | 4,210 | 166,400 | 4,210 |
| 2021-06-02 | 4,175 | 4,190 | 4,110 | 4,115 | 211,600 | 4,115 |
| 2021-06-01 | 4,185 | 4,200 | 4,145 | 4,155 | 139,300 | 4,155 |
| 2021-05-31 | 4,245 | 4,265 | 4,180 | 4,180 | 133,100 | 4,180 |
| 2021-05-28 | 4,205 | 4,240 | 4,200 | 4,230 | 213,800 | 4,230 |
| 2021-05-27 | 4,230 | 4,255 | 4,150 | 4,180 | 496,400 | 4,180 |
| 2021-05-26 | 4,235 | 4,270 | 4,235 | 4,245 | 118,900 | 4,245 |
| 2021-05-25 | 4,300 | 4,310 | 4,250 | 4,255 | 176,600 | 4,255 |
| 2021-05-24 | 4,330 | 4,340 | 4,275 | 4,305 | 199,300 | 4,305 |
| 2021-05-21 | 4,345 | 4,355 | 4,320 | 4,330 | 183,800 | 4,330 |
| 2021-05-20 | 4,305 | 4,340 | 4,305 | 4,320 | 141,900 | 4,320 |
| 2021-05-19 | 4,330 | 4,330 | 4,255 | 4,315 | 201,300 | 4,315 |
| 2021-05-18 | 4,365 | 4,375 | 4,330 | 4,330 | 192,300 | 4,330 |
| 2021-05-17 | 4,355 | 4,365 | 4,305 | 4,350 | 227,700 | 4,350 |
| 2021-05-14 | 4,300 | 4,360 | 4,290 | 4,355 | 312,100 | 4,355 |
| 2021-05-13 | 4,300 | 4,325 | 4,275 | 4,285 | 315,000 | 4,285 |
| 2021-05-12 | 4,310 | 4,320 | 4,275 | 4,310 | 492,900 | 4,310 |
| 2021-05-11 | 4,315 | 4,370 | 4,275 | 4,335 | 696,200 | 4,335 |
| 2021-05-10 | 4,230 | 4,260 | 4,210 | 4,245 | 241,700 | 4,245 |
| 2021-05-07 | 4,165 | 4,230 | 4,155 | 4,195 | 220,600 | 4,195 |
| 2021-05-06 | 4,115 | 4,155 | 4,095 | 4,130 | 216,600 | 4,130 |
| 2021-04-30 | 4,115 | 4,125 | 4,080 | 4,085 | 185,000 | 4,085 |
| 2021-04-28 | 4,120 | 4,125 | 4,105 | 4,110 | 174,800 | 4,110 |
| 2021-04-27 | 4,160 | 4,175 | 4,125 | 4,140 | 355,500 | 4,140 |
| 2021-04-26 | 4,145 | 4,165 | 4,095 | 4,150 | 457,600 | 4,150 |
| 2021-04-23 | 4,150 | 4,175 | 4,145 | 4,165 | 159,400 | 4,165 |
| 2021-04-22 | 4,205 | 4,225 | 4,170 | 4,205 | 236,900 | 4,205 |
| 2021-04-21 | 4,170 | 4,170 | 4,130 | 4,160 | 284,100 | 4,160 |
| 2021-04-20 | 4,225 | 4,260 | 4,195 | 4,235 | 288,500 | 4,235 |
| 2021-04-19 | 4,315 | 4,325 | 4,230 | 4,240 | 221,900 | 4,240 |
| 2021-04-16 | 4,315 | 4,320 | 4,265 | 4,315 | 229,900 | 4,315 |
| 2021-04-15 | 4,280 | 4,315 | 4,280 | 4,315 | 118,500 | 4,315 |
| 2021-04-14 | 4,320 | 4,330 | 4,275 | 4,280 | 167,500 | 4,280 |
| 2021-04-13 | 4,380 | 4,390 | 4,320 | 4,320 | 156,700 | 4,320 |
| 2021-04-12 | 4,370 | 4,390 | 4,340 | 4,365 | 101,100 | 4,365 |
| 2021-04-09 | 4,385 | 4,405 | 4,355 | 4,365 | 119,700 | 4,365 |
| 2021-04-08 | 4,430 | 4,440 | 4,340 | 4,345 | 196,700 | 4,345 |
| 2021-04-07 | 4,435 | 4,465 | 4,435 | 4,455 | 137,500 | 4,455 |
| 2021-04-06 | 4,480 | 4,495 | 4,410 | 4,410 | 138,500 | 4,410 |
| 2021-04-05 | 4,460 | 4,495 | 4,450 | 4,465 | 85,100 | 4,465 |
| 2021-04-02 | 4,475 | 4,490 | 4,450 | 4,475 | 66,600 | 4,475 |
| 2021-04-01 | 4,475 | 4,490 | 4,445 | 4,445 | 110,900 | 4,445 |
| 2021-03-31 | 4,550 | 4,565 | 4,445 | 4,445 | 233,400 | 4,445 |
| 2021-03-30 | 4,635 | 4,635 | 4,540 | 4,560 | 184,500 | 4,560 |
| 2021-03-29 | 4,630 | 4,660 | 4,590 | 4,645 | 230,800 | 4,645 |
| 2021-03-26 | 4,615 | 4,635 | 4,580 | 4,625 | 159,000 | 4,625 |
| 2021-03-25 | 4,580 | 4,595 | 4,550 | 4,580 | 163,300 | 4,580 |
| 2021-03-24 | 4,685 | 4,690 | 4,560 | 4,560 | 295,600 | 4,560 |
| 2021-03-23 | 4,730 | 4,730 | 4,675 | 4,680 | 201,600 | 4,680 |
| 2021-03-22 | 4,705 | 4,740 | 4,680 | 4,730 | 215,500 | 4,730 |
| 2021-03-19 | 4,620 | 4,695 | 4,605 | 4,695 | 233,900 | 4,695 |
| 2021-03-18 | 4,620 | 4,650 | 4,600 | 4,640 | 174,000 | 4,640 |
| 2021-03-17 | 4,565 | 4,620 | 4,555 | 4,615 | 203,200 | 4,615 |
| 2021-03-16 | 4,555 | 4,595 | 4,545 | 4,585 | 204,000 | 4,585 |
| 2021-03-15 | 4,475 | 4,570 | 4,465 | 4,565 | 230,400 | 4,565 |
| 2021-03-12 | 4,440 | 4,460 | 4,405 | 4,450 | 227,500 | 4,450 |
| 2021-03-11 | 4,510 | 4,530 | 4,450 | 4,455 | 181,100 | 4,455 |
| 2021-03-10 | 4,480 | 4,580 | 4,465 | 4,510 | 283,600 | 4,510 |
| 2021-03-09 | 4,530 | 4,545 | 4,490 | 4,545 | 173,300 | 4,545 |
| 2021-03-08 | 4,540 | 4,540 | 4,460 | 4,490 | 150,200 | 4,490 |
| 2021-03-05 | 4,465 | 4,510 | 4,445 | 4,510 | 173,700 | 4,510 |
| 2021-03-04 | 4,450 | 4,455 | 4,390 | 4,445 | 142,800 | 4,445 |
| 2021-03-03 | 4,500 | 4,505 | 4,455 | 4,480 | 127,800 | 4,480 |
| 2021-03-02 | 4,420 | 4,500 | 4,410 | 4,485 | 176,800 | 4,485 |
| 2021-03-01 | 4,380 | 4,430 | 4,370 | 4,420 | 120,800 | 4,420 |
| 2021-02-26 | 4,450 | 4,465 | 4,335 | 4,335 | 208,400 | 4,335 |
| 2021-02-25 | 4,495 | 4,500 | 4,440 | 4,460 | 128,100 | 4,460 |
| 2021-02-24 | 4,480 | 4,520 | 4,455 | 4,475 | 155,900 | 4,475 |
| 2021-02-22 | 4,510 | 4,535 | 4,475 | 4,480 | 134,300 | 4,480 |
| 2021-02-19 | 4,610 | 4,615 | 4,515 | 4,525 | 127,900 | 4,525 |
| 2021-02-18 | 4,660 | 4,665 | 4,600 | 4,610 | 163,600 | 4,610 |
| 2021-02-17 | 4,610 | 4,630 | 4,585 | 4,590 | 170,400 | 4,590 |
| 2021-02-16 | 4,620 | 4,680 | 4,595 | 4,640 | 178,800 | 4,640 |
| 2021-02-15 | 4,725 | 4,725 | 4,535 | 4,590 | 291,500 | 4,590 |
| 2021-02-12 | 4,735 | 4,765 | 4,710 | 4,735 | 145,000 | 4,735 |
| 2021-02-10 | 4,745 | 4,785 | 4,715 | 4,765 | 92,900 | 4,765 |
| 2021-02-09 | 4,785 | 4,785 | 4,715 | 4,750 | 120,600 | 4,750 |
| 2021-02-08 | 4,645 | 4,785 | 4,645 | 4,785 | 185,500 | 4,785 |
| 2021-02-05 | 4,605 | 4,635 | 4,575 | 4,620 | 134,700 | 4,620 |
| 2021-02-04 | 4,610 | 4,620 | 4,575 | 4,600 | 162,300 | 4,600 |
| 2021-02-03 | 4,580 | 4,650 | 4,575 | 4,630 | 132,400 | 4,630 |
| 2021-02-02 | 4,575 | 4,610 | 4,550 | 4,580 | 135,400 | 4,580 |
| 2021-02-01 | 4,610 | 4,635 | 4,560 | 4,560 | 93,400 | 4,560 |
| 2021-01-29 | 4,690 | 4,725 | 4,595 | 4,600 | 130,900 | 4,600 |
| 2021-01-28 | 4,700 | 4,745 | 4,665 | 4,710 | 195,600 | 4,710 |
| 2021-01-27 | 4,665 | 4,710 | 4,655 | 4,685 | 132,100 | 4,685 |
| 2021-01-26 | 4,570 | 4,635 | 4,560 | 4,625 | 112,300 | 4,625 |
| 2021-01-25 | 4,510 | 4,590 | 4,495 | 4,580 | 109,500 | 4,580 |
| 2021-01-22 | 4,455 | 4,500 | 4,445 | 4,485 | 85,700 | 4,485 |
| 2021-01-21 | 4,490 | 4,565 | 4,470 | 4,495 | 110,700 | 4,495 |
| 2021-01-20 | 4,480 | 4,500 | 4,460 | 4,485 | 120,800 | 4,485 |
| 2021-01-19 | 4,550 | 4,560 | 4,505 | 4,505 | 108,100 | 4,505 |
| 2021-01-18 | 4,600 | 4,600 | 4,545 | 4,550 | 69,700 | 4,550 |
| 2021-01-15 | 4,615 | 4,640 | 4,590 | 4,610 | 102,200 | 4,610 |
| 2021-01-14 | 4,570 | 4,630 | 4,570 | 4,615 | 119,600 | 4,615 |
| 2021-01-13 | 4,565 | 4,600 | 4,540 | 4,590 | 92,900 | 4,590 |
| 2021-01-12 | 4,520 | 4,585 | 4,505 | 4,585 | 113,700 | 4,585 |
| 2021-01-08 | 4,490 | 4,570 | 4,475 | 4,570 | 124,200 | 4,570 |
| 2021-01-07 | 4,480 | 4,540 | 4,480 | 4,500 | 120,400 | 4,500 |
| 2021-01-06 | 4,460 | 4,490 | 4,440 | 4,455 | 79,500 | 4,455 |
| 2021-01-05 | 4,460 | 4,470 | 4,430 | 4,465 | 96,800 | 4,465 |
| 2021-01-04 | 4,545 | 4,550 | 4,430 | 4,490 | 117,000 | 4,490 |
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
