2206 江崎グリコ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,805 | 3,845 | 3,797 | 3,838 | 301,700 | 3,838 |
| 2023-06-08 | 3,798 | 3,811 | 3,774 | 3,781 | 222,100 | 3,781 |
| 2023-06-07 | 3,820 | 3,828 | 3,776 | 3,790 | 234,800 | 3,790 |
| 2023-06-06 | 3,779 | 3,808 | 3,762 | 3,808 | 169,400 | 3,808 |
| 2023-06-05 | 3,772 | 3,787 | 3,731 | 3,754 | 394,300 | 3,754 |
| 2023-06-02 | 3,675 | 3,735 | 3,675 | 3,735 | 162,900 | 3,735 |
| 2023-06-01 | 3,675 | 3,710 | 3,665 | 3,675 | 173,400 | 3,675 |
| 2023-05-31 | 3,700 | 3,725 | 3,675 | 3,680 | 205,100 | 3,680 |
| 2023-05-30 | 3,760 | 3,760 | 3,710 | 3,725 | 270,900 | 3,725 |
| 2023-05-29 | 3,780 | 3,790 | 3,760 | 3,760 | 225,000 | 3,760 |
| 2023-05-26 | 3,755 | 3,840 | 3,740 | 3,810 | 343,700 | 3,810 |
| 2023-05-25 | 3,765 | 3,770 | 3,725 | 3,725 | 144,000 | 3,725 |
| 2023-05-24 | 3,730 | 3,780 | 3,725 | 3,760 | 189,500 | 3,760 |
| 2023-05-23 | 3,765 | 3,765 | 3,715 | 3,740 | 242,700 | 3,740 |
| 2023-05-22 | 3,750 | 3,765 | 3,720 | 3,765 | 250,200 | 3,765 |
| 2023-05-19 | 3,705 | 3,770 | 3,695 | 3,770 | 289,600 | 3,770 |
| 2023-05-18 | 3,740 | 3,740 | 3,700 | 3,705 | 285,900 | 3,705 |
| 2023-05-17 | 3,730 | 3,735 | 3,695 | 3,715 | 281,200 | 3,715 |
| 2023-05-16 | 3,695 | 3,730 | 3,685 | 3,730 | 257,500 | 3,730 |
| 2023-05-15 | 3,640 | 3,705 | 3,640 | 3,690 | 313,600 | 3,690 |
| 2023-05-12 | 3,550 | 3,630 | 3,550 | 3,620 | 260,600 | 3,620 |
| 2023-05-11 | 3,620 | 3,625 | 3,555 | 3,570 | 245,000 | 3,570 |
| 2023-05-10 | 3,630 | 3,680 | 3,580 | 3,600 | 452,700 | 3,600 |
| 2023-05-09 | 3,525 | 3,585 | 3,525 | 3,580 | 293,700 | 3,580 |
| 2023-05-08 | 3,540 | 3,550 | 3,515 | 3,525 | 258,800 | 3,525 |
| 2023-05-02 | 3,550 | 3,550 | 3,495 | 3,525 | 225,700 | 3,525 |
| 2023-05-01 | 3,500 | 3,550 | 3,500 | 3,530 | 298,500 | 3,530 |
| 2023-04-28 | 3,450 | 3,495 | 3,445 | 3,495 | 296,200 | 3,495 |
| 2023-04-27 | 3,420 | 3,435 | 3,395 | 3,420 | 213,700 | 3,420 |
| 2023-04-26 | 3,440 | 3,445 | 3,410 | 3,420 | 289,900 | 3,420 |
| 2023-04-25 | 3,450 | 3,460 | 3,440 | 3,455 | 115,600 | 3,455 |
| 2023-04-24 | 3,450 | 3,455 | 3,430 | 3,450 | 115,200 | 3,450 |
| 2023-04-21 | 3,435 | 3,460 | 3,420 | 3,460 | 228,600 | 3,460 |
| 2023-04-20 | 3,405 | 3,430 | 3,385 | 3,425 | 161,700 | 3,425 |
| 2023-04-19 | 3,385 | 3,410 | 3,370 | 3,405 | 193,900 | 3,405 |
| 2023-04-18 | 3,380 | 3,405 | 3,375 | 3,405 | 161,600 | 3,405 |
| 2023-04-17 | 3,370 | 3,370 | 3,350 | 3,365 | 98,000 | 3,365 |
| 2023-04-14 | 3,365 | 3,375 | 3,355 | 3,370 | 136,200 | 3,370 |
| 2023-04-13 | 3,350 | 3,360 | 3,345 | 3,355 | 108,400 | 3,355 |
| 2023-04-12 | 3,365 | 3,370 | 3,345 | 3,345 | 96,000 | 3,345 |
| 2023-04-11 | 3,380 | 3,395 | 3,335 | 3,350 | 256,200 | 3,350 |
| 2023-04-10 | 3,395 | 3,405 | 3,355 | 3,375 | 133,800 | 3,375 |
| 2023-04-07 | 3,410 | 3,420 | 3,380 | 3,380 | 103,900 | 3,380 |
| 2023-04-06 | 3,395 | 3,415 | 3,385 | 3,410 | 168,000 | 3,410 |
| 2023-04-05 | 3,415 | 3,415 | 3,375 | 3,385 | 183,900 | 3,385 |
| 2023-04-04 | 3,410 | 3,425 | 3,385 | 3,420 | 173,000 | 3,420 |
| 2023-04-03 | 3,360 | 3,400 | 3,350 | 3,400 | 207,800 | 3,400 |
| 2023-03-31 | 3,345 | 3,360 | 3,330 | 3,335 | 128,500 | 3,335 |
| 2023-03-30 | 3,350 | 3,350 | 3,315 | 3,340 | 191,700 | 3,340 |
| 2023-03-29 | 3,335 | 3,360 | 3,315 | 3,360 | 197,100 | 3,360 |
| 2023-03-28 | 3,325 | 3,340 | 3,295 | 3,315 | 140,900 | 3,315 |
| 2023-03-27 | 3,350 | 3,350 | 3,310 | 3,310 | 171,000 | 3,310 |
| 2023-03-24 | 3,275 | 3,320 | 3,275 | 3,320 | 193,900 | 3,320 |
| 2023-03-23 | 3,285 | 3,300 | 3,270 | 3,290 | 199,100 | 3,290 |
| 2023-03-22 | 3,320 | 3,330 | 3,300 | 3,315 | 173,800 | 3,315 |
| 2023-03-20 | 3,350 | 3,350 | 3,300 | 3,300 | 235,800 | 3,300 |
| 2023-03-17 | 3,355 | 3,360 | 3,335 | 3,355 | 167,500 | 3,355 |
| 2023-03-16 | 3,335 | 3,370 | 3,330 | 3,350 | 154,700 | 3,350 |
| 2023-03-15 | 3,375 | 3,385 | 3,350 | 3,365 | 135,600 | 3,365 |
| 2023-03-14 | 3,380 | 3,390 | 3,340 | 3,355 | 273,400 | 3,355 |
| 2023-03-13 | 3,430 | 3,435 | 3,390 | 3,410 | 134,200 | 3,410 |
| 2023-03-10 | 3,445 | 3,455 | 3,430 | 3,435 | 162,900 | 3,435 |
| 2023-03-09 | 3,465 | 3,475 | 3,455 | 3,475 | 119,100 | 3,475 |
| 2023-03-08 | 3,410 | 3,445 | 3,410 | 3,445 | 127,400 | 3,445 |
| 2023-03-07 | 3,435 | 3,455 | 3,415 | 3,420 | 112,300 | 3,420 |
| 2023-03-06 | 3,425 | 3,450 | 3,415 | 3,435 | 120,100 | 3,435 |
| 2023-03-03 | 3,430 | 3,440 | 3,410 | 3,425 | 121,000 | 3,425 |
| 2023-03-02 | 3,410 | 3,425 | 3,400 | 3,410 | 97,600 | 3,410 |
| 2023-03-01 | 3,410 | 3,420 | 3,380 | 3,385 | 162,000 | 3,385 |
| 2023-02-28 | 3,445 | 3,465 | 3,420 | 3,420 | 127,500 | 3,420 |
| 2023-02-27 | 3,450 | 3,460 | 3,420 | 3,450 | 162,900 | 3,450 |
| 2023-02-24 | 3,440 | 3,460 | 3,440 | 3,440 | 170,300 | 3,440 |
| 2023-02-22 | 3,460 | 3,470 | 3,410 | 3,455 | 184,300 | 3,455 |
| 2023-02-21 | 3,500 | 3,500 | 3,470 | 3,480 | 74,600 | 3,480 |
| 2023-02-20 | 3,515 | 3,515 | 3,470 | 3,490 | 113,800 | 3,490 |
| 2023-02-17 | 3,430 | 3,510 | 3,430 | 3,485 | 149,700 | 3,485 |
| 2023-02-16 | 3,445 | 3,450 | 3,420 | 3,440 | 147,900 | 3,440 |
| 2023-02-15 | 3,400 | 3,440 | 3,360 | 3,425 | 400,200 | 3,425 |
| 2023-02-14 | 3,545 | 3,575 | 3,545 | 3,575 | 77,600 | 3,575 |
| 2023-02-13 | 3,540 | 3,545 | 3,505 | 3,545 | 85,600 | 3,545 |
| 2023-02-10 | 3,510 | 3,540 | 3,500 | 3,525 | 64,900 | 3,525 |
| 2023-02-09 | 3,525 | 3,545 | 3,515 | 3,520 | 68,200 | 3,520 |
| 2023-02-08 | 3,530 | 3,540 | 3,510 | 3,540 | 62,100 | 3,540 |
| 2023-02-07 | 3,550 | 3,570 | 3,515 | 3,530 | 72,900 | 3,530 |
| 2023-02-06 | 3,515 | 3,550 | 3,505 | 3,550 | 135,600 | 3,550 |
| 2023-02-03 | 3,530 | 3,535 | 3,495 | 3,505 | 98,400 | 3,505 |
| 2023-02-02 | 3,620 | 3,625 | 3,540 | 3,550 | 118,800 | 3,550 |
| 2023-02-01 | 3,645 | 3,655 | 3,605 | 3,620 | 122,500 | 3,620 |
| 2023-01-31 | 3,580 | 3,635 | 3,570 | 3,630 | 225,800 | 3,630 |
| 2023-01-30 | 3,525 | 3,560 | 3,520 | 3,555 | 93,200 | 3,555 |
| 2023-01-27 | 3,545 | 3,545 | 3,510 | 3,525 | 91,700 | 3,525 |
| 2023-01-26 | 3,565 | 3,565 | 3,515 | 3,540 | 93,800 | 3,540 |
| 2023-01-25 | 3,560 | 3,575 | 3,540 | 3,545 | 74,700 | 3,545 |
| 2023-01-24 | 3,545 | 3,585 | 3,540 | 3,575 | 103,700 | 3,575 |
| 2023-01-23 | 3,565 | 3,585 | 3,540 | 3,545 | 64,800 | 3,545 |
| 2023-01-20 | 3,535 | 3,575 | 3,530 | 3,560 | 73,400 | 3,560 |
| 2023-01-19 | 3,515 | 3,535 | 3,510 | 3,525 | 69,500 | 3,525 |
| 2023-01-18 | 3,495 | 3,600 | 3,495 | 3,540 | 122,700 | 3,540 |
| 2023-01-17 | 3,505 | 3,525 | 3,485 | 3,510 | 88,200 | 3,510 |
| 2023-01-16 | 3,480 | 3,540 | 3,480 | 3,515 | 88,100 | 3,515 |
| 2023-01-13 | 3,495 | 3,540 | 3,490 | 3,505 | 135,400 | 3,505 |
| 2023-01-12 | 3,500 | 3,525 | 3,490 | 3,525 | 86,400 | 3,525 |
| 2023-01-11 | 3,505 | 3,540 | 3,490 | 3,500 | 106,200 | 3,500 |
| 2023-01-10 | 3,530 | 3,550 | 3,490 | 3,495 | 91,500 | 3,495 |
| 2023-01-06 | 3,550 | 3,560 | 3,515 | 3,530 | 89,900 | 3,530 |
| 2023-01-05 | 3,555 | 3,560 | 3,520 | 3,550 | 127,200 | 3,550 |
| 2023-01-04 | 3,590 | 3,590 | 3,515 | 3,570 | 134,800 | 3,570 |
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
