2206 江崎グリコ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3,735 | 3,760 | 3,720 | 3,725 | 259,100 | 3,725 |
| 2022-05-19 | 3,675 | 3,775 | 3,675 | 3,750 | 309,300 | 3,750 |
| 2022-05-18 | 3,720 | 3,720 | 3,665 | 3,680 | 206,900 | 3,680 |
| 2022-05-17 | 3,765 | 3,795 | 3,735 | 3,740 | 226,100 | 3,740 |
| 2022-05-16 | 3,790 | 3,790 | 3,740 | 3,770 | 286,700 | 3,770 |
| 2022-05-13 | 3,680 | 3,765 | 3,645 | 3,750 | 257,600 | 3,750 |
| 2022-05-12 | 3,725 | 3,740 | 3,665 | 3,680 | 289,200 | 3,680 |
| 2022-05-11 | 3,610 | 3,770 | 3,605 | 3,750 | 377,700 | 3,750 |
| 2022-05-10 | 3,500 | 3,650 | 3,495 | 3,630 | 695,600 | 3,630 |
| 2022-05-09 | 3,730 | 3,735 | 3,685 | 3,685 | 240,000 | 3,685 |
| 2022-05-06 | 3,685 | 3,740 | 3,685 | 3,720 | 273,500 | 3,720 |
| 2022-05-02 | 3,685 | 3,720 | 3,665 | 3,705 | 171,700 | 3,705 |
| 2022-04-28 | 3,635 | 3,725 | 3,635 | 3,720 | 219,900 | 3,720 |
| 2022-04-27 | 3,745 | 3,760 | 3,625 | 3,635 | 534,700 | 3,635 |
| 2022-04-26 | 3,705 | 3,775 | 3,705 | 3,760 | 240,400 | 3,760 |
| 2022-04-25 | 3,640 | 3,710 | 3,620 | 3,695 | 208,000 | 3,695 |
| 2022-04-22 | 3,660 | 3,700 | 3,660 | 3,680 | 211,900 | 3,680 |
| 2022-04-21 | 3,675 | 3,700 | 3,630 | 3,645 | 184,000 | 3,645 |
| 2022-04-20 | 3,635 | 3,690 | 3,620 | 3,675 | 173,700 | 3,675 |
| 2022-04-19 | 3,610 | 3,655 | 3,600 | 3,635 | 132,800 | 3,635 |
| 2022-04-18 | 3,635 | 3,640 | 3,575 | 3,605 | 179,700 | 3,605 |
| 2022-04-15 | 3,675 | 3,690 | 3,645 | 3,650 | 108,600 | 3,650 |
| 2022-04-14 | 3,690 | 3,705 | 3,675 | 3,680 | 106,200 | 3,680 |
| 2022-04-13 | 3,680 | 3,705 | 3,675 | 3,700 | 148,900 | 3,700 |
| 2022-04-12 | 3,675 | 3,705 | 3,670 | 3,670 | 106,900 | 3,670 |
| 2022-04-11 | 3,680 | 3,685 | 3,660 | 3,675 | 136,200 | 3,675 |
| 2022-04-08 | 3,670 | 3,680 | 3,635 | 3,670 | 197,100 | 3,670 |
| 2022-04-07 | 3,645 | 3,660 | 3,620 | 3,650 | 136,900 | 3,650 |
| 2022-04-06 | 3,710 | 3,725 | 3,665 | 3,665 | 199,300 | 3,665 |
| 2022-04-05 | 3,770 | 3,775 | 3,740 | 3,745 | 131,400 | 3,745 |
| 2022-04-04 | 3,720 | 3,770 | 3,720 | 3,765 | 97,000 | 3,765 |
| 2022-04-01 | 3,700 | 3,760 | 3,690 | 3,740 | 160,800 | 3,740 |
| 2022-03-31 | 3,745 | 3,765 | 3,715 | 3,720 | 221,800 | 3,720 |
| 2022-03-30 | 3,805 | 3,815 | 3,715 | 3,745 | 266,200 | 3,745 |
| 2022-03-29 | 3,800 | 3,800 | 3,760 | 3,785 | 183,500 | 3,785 |
| 2022-03-28 | 3,785 | 3,865 | 3,785 | 3,820 | 166,700 | 3,820 |
| 2022-03-25 | 3,780 | 3,820 | 3,770 | 3,795 | 160,300 | 3,795 |
| 2022-03-24 | 3,770 | 3,805 | 3,750 | 3,780 | 159,000 | 3,780 |
| 2022-03-23 | 3,745 | 3,830 | 3,745 | 3,810 | 174,800 | 3,810 |
| 2022-03-22 | 3,870 | 3,875 | 3,725 | 3,725 | 289,900 | 3,725 |
| 2022-03-18 | 3,860 | 3,880 | 3,795 | 3,800 | 337,600 | 3,800 |
| 2022-03-17 | 3,885 | 3,885 | 3,810 | 3,845 | 261,600 | 3,845 |
| 2022-03-16 | 3,910 | 3,915 | 3,870 | 3,870 | 240,300 | 3,870 |
| 2022-03-15 | 3,870 | 3,925 | 3,865 | 3,905 | 186,800 | 3,905 |
| 2022-03-14 | 3,855 | 3,870 | 3,820 | 3,835 | 152,900 | 3,835 |
| 2022-03-11 | 3,815 | 3,875 | 3,785 | 3,850 | 227,500 | 3,850 |
| 2022-03-10 | 3,765 | 3,865 | 3,760 | 3,840 | 303,300 | 3,840 |
| 2022-03-09 | 3,755 | 3,825 | 3,750 | 3,765 | 291,100 | 3,765 |
| 2022-03-08 | 3,885 | 3,905 | 3,810 | 3,810 | 350,900 | 3,810 |
| 2022-03-07 | 3,815 | 3,870 | 3,800 | 3,845 | 277,100 | 3,845 |
| 2022-03-04 | 3,820 | 3,850 | 3,790 | 3,820 | 710,900 | 3,820 |
| 2022-03-03 | 3,865 | 3,880 | 3,820 | 3,835 | 816,700 | 3,835 |
| 2022-03-02 | 3,845 | 3,875 | 3,840 | 3,840 | 241,700 | 3,840 |
| 2022-03-01 | 3,930 | 3,960 | 3,910 | 3,915 | 237,300 | 3,915 |
| 2022-02-28 | 3,795 | 3,930 | 3,790 | 3,930 | 456,800 | 3,930 |
| 2022-02-25 | 3,820 | 3,870 | 3,815 | 3,865 | 153,100 | 3,865 |
| 2022-02-24 | 3,895 | 3,900 | 3,820 | 3,890 | 185,500 | 3,890 |
| 2022-02-22 | 3,855 | 3,895 | 3,825 | 3,880 | 154,500 | 3,880 |
| 2022-02-21 | 3,925 | 3,930 | 3,860 | 3,875 | 183,500 | 3,875 |
| 2022-02-18 | 3,880 | 3,970 | 3,875 | 3,960 | 227,100 | 3,960 |
| 2022-02-17 | 3,900 | 3,930 | 3,870 | 3,905 | 163,300 | 3,905 |
| 2022-02-16 | 3,915 | 3,950 | 3,885 | 3,910 | 271,300 | 3,910 |
| 2022-02-15 | 3,900 | 3,930 | 3,845 | 3,910 | 402,600 | 3,910 |
| 2022-02-14 | 3,750 | 3,800 | 3,735 | 3,790 | 203,900 | 3,790 |
| 2022-02-10 | 3,785 | 3,790 | 3,745 | 3,785 | 203,800 | 3,785 |
| 2022-02-09 | 3,810 | 3,825 | 3,775 | 3,785 | 157,300 | 3,785 |
| 2022-02-08 | 3,800 | 3,825 | 3,785 | 3,810 | 112,600 | 3,810 |
| 2022-02-07 | 3,735 | 3,790 | 3,735 | 3,780 | 117,600 | 3,780 |
| 2022-02-04 | 3,785 | 3,820 | 3,750 | 3,755 | 224,600 | 3,755 |
| 2022-02-03 | 3,715 | 3,770 | 3,710 | 3,770 | 187,500 | 3,770 |
| 2022-02-02 | 3,700 | 3,730 | 3,675 | 3,715 | 175,900 | 3,715 |
| 2022-02-01 | 3,650 | 3,705 | 3,645 | 3,685 | 122,100 | 3,685 |
| 2022-01-31 | 3,720 | 3,730 | 3,675 | 3,715 | 92,400 | 3,715 |
| 2022-01-28 | 3,715 | 3,760 | 3,715 | 3,730 | 183,800 | 3,730 |
| 2022-01-27 | 3,700 | 3,710 | 3,645 | 3,690 | 183,200 | 3,690 |
| 2022-01-26 | 3,775 | 3,785 | 3,730 | 3,730 | 115,900 | 3,730 |
| 2022-01-25 | 3,755 | 3,780 | 3,715 | 3,780 | 141,100 | 3,780 |
| 2022-01-24 | 3,735 | 3,785 | 3,705 | 3,765 | 155,800 | 3,765 |
| 2022-01-21 | 3,660 | 3,730 | 3,655 | 3,725 | 131,800 | 3,725 |
| 2022-01-20 | 3,625 | 3,735 | 3,625 | 3,695 | 167,100 | 3,695 |
| 2022-01-19 | 3,655 | 3,685 | 3,600 | 3,620 | 261,500 | 3,620 |
| 2022-01-18 | 3,775 | 3,775 | 3,675 | 3,675 | 94,500 | 3,675 |
| 2022-01-17 | 3,690 | 3,730 | 3,685 | 3,720 | 147,100 | 3,720 |
| 2022-01-14 | 3,710 | 3,720 | 3,685 | 3,700 | 201,300 | 3,700 |
| 2022-01-13 | 3,795 | 3,795 | 3,730 | 3,730 | 69,800 | 3,730 |
| 2022-01-12 | 3,750 | 3,790 | 3,725 | 3,780 | 117,600 | 3,780 |
| 2022-01-11 | 3,740 | 3,755 | 3,700 | 3,725 | 94,900 | 3,725 |
| 2022-01-07 | 3,720 | 3,765 | 3,715 | 3,735 | 84,700 | 3,735 |
| 2022-01-06 | 3,775 | 3,795 | 3,740 | 3,745 | 103,600 | 3,745 |
| 2022-01-05 | 3,760 | 3,800 | 3,745 | 3,785 | 119,700 | 3,785 |
| 2022-01-04 | 3,675 | 3,750 | 3,670 | 3,735 | 125,300 | 3,735 |
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
