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
2021-04-20	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