2206 江崎グリコ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	517	520	517	518	22,000	856.20
1984-12-27	525	529	516	516	105,000	852.89
1984-12-26	515	529	510	524	70,000	866.12
1984-12-25	540	545	530	530	19,000	876.03
1984-12-24	550	550	541	545	50,000	900.83
1984-12-22	545	548	545	548	38,000	905.79
1984-12-21	548	548	541	545	139,000	900.83
1984-12-20	535	542	530	540	79,000	892.56
1984-12-19	525	530	520	530	83,000	876.03
1984-12-18	530	530	523	525	85,000	867.77
1984-12-17	530	535	530	535	34,000	884.30
1984-12-15	525	530	525	530	30,000	876.03
1984-12-14	533	534	530	530	58,000	876.03
1984-12-13	530	535	530	534	45,000	882.65
1984-12-12	535	539	525	530	103,000	876.03
1984-12-11	530	540	530	540	75,000	892.56
1984-12-10	526	529	526	526	34,000	869.42
1984-12-07	520	528	518	528	82,000	872.73
1984-12-06	518	521	515	517	54,000	854.55
1984-12-05	520	520	515	515	122,000	851.24
1984-12-04	528	528	521	521	59,000	861.16
1984-12-03	520	529	520	525	96,000	867.77
1984-12-01	519	520	519	520	65,000	859.50
1984-11-30	521	521	519	520	131,000	859.50
1984-11-29	526	528	521	521	137,000	861.16
1984-11-28	519	529	519	529	135,000	874.38
1984-11-27	510	520	510	517	113,000	854.55
1984-11-26	515	525	510	510	313,000	842.98
1984-11-24	535	535	530	531	100,000	877.69
1984-11-22	540	542	533	535	156,000	884.30
1984-11-21	550	555	540	540	341,000	892.56
1984-11-20	552	560	550	555	39,000	917.36
1984-11-19	551	555	550	555	32,000	917.36
1984-11-17	551	555	550	550	63,000	909.09
1984-11-16	560	568	550	555	117,000	917.36
1984-11-15	569	569	560	561	92,000	927.27
1984-11-14	576	580	570	570	174,000	942.15
1984-11-13	561	570	561	570	34,000	942.15
1984-11-12	570	570	561	561	57,000	927.27
1984-11-09	562	581	560	580	254,000	958.68
1984-11-08	560	563	560	562	118,000	928.93
1984-11-07	559	568	559	560	87,000	925.62
1984-11-06	557	562	557	559	44,000	923.97
1984-11-05	556	560	556	557	36,000	920.66
1984-11-02	555	560	555	555	48,000	917.36
1984-11-01	560	560	556	560	35,000	925.62
1984-10-31	551	560	551	559	35,000	923.97
1984-10-30	558	558	551	551	51,000	910.74
1984-10-29	551	558	551	558	46,000	922.31
1984-10-27	566	569	556	568	76,000	938.84
1984-10-26	555	560	555	556	209,000	919.01
1984-10-25	549	555	547	555	97,000	917.36
1984-10-24	550	553	549	549	96,000	907.44
1984-10-23	550	555	550	550	32,000	909.09
1984-10-22	548	555	548	550	39,000	909.09
1984-10-20	547	549	547	548	38,000	905.79
1984-10-19	547	550	547	547	33,000	904.13
1984-10-18	550	550	546	549	49,000	907.44
1984-10-17	551	552	551	551	70,000	910.74
1984-10-16	552	552	550	551	37,000	910.74
1984-10-15	558	560	549	549	36,000	907.44
1984-10-12	545	555	545	548	44,000	905.79
1984-10-11	550	555	544	544	37,000	899.17
1984-10-09	560	560	550	550	70,000	909.09
1984-10-08	561	561	560	560	43,000	925.62
1984-10-06	560	561	560	560	53,000	925.62
1984-10-05	560	565	560	560	46,000	925.62
1984-10-04	564	566	560	560	44,000	925.62
1984-10-03	562	562	560	560	42,000	925.62
1984-10-02	560	566	560	566	55,000	935.54
1984-10-01	560	566	560	560	51,000	925.62
1984-09-29	560	560	560	560	55,000	925.62
1984-09-28	564	569	560	560	69,000	925.62
1984-09-27	562	569	562	565	44,000	933.88
1984-09-26	561	570	561	562	90,000	928.93
1984-09-25	564	565	561	563	93,000	930.58
1984-09-22	561	568	561	565	50,000	933.88
1984-09-21	562	566	561	566	118,000	935.54
1984-09-20	563	564	561	561	68,000	927.27
1984-09-19	565	566	563	563	89,000	930.58
1984-09-18	565	568	565	565	76,000	933.88
1984-09-17	567	570	565	565	66,000	933.88
1984-09-14	567	570	566	567	117,000	937.19
1984-09-13	568	569	566	566	38,000	935.54
1984-09-12	566	570	565	568	30,000	938.84
1984-09-11	565	570	565	569	43,000	940.50
1984-09-10	564	570	562	570	73,000	942.15
1984-09-07	563	570	562	564	100,000	932.23
1984-09-06	562	572	561	572	122,000	945.46
1984-09-05	561	565	561	561	57,000	927.27
1984-09-04	564	568	564	567	37,000	937.19
1984-09-03	562	569	562	563	49,000	930.58
1984-09-01	562	569	560	560	41,000	925.62
1984-08-31	560	572	560	572	80,000	945.46
1984-08-30	560	560	560	560	66,000	925.62
1984-08-29	560	560	558	560	80,000	925.62
1984-08-28	560	565	560	560	50,000	925.62
1984-08-27	561	564	558	560	99,000	925.62
1984-08-25	562	562	561	562	16,000	928.93
1984-08-24	565	565	561	561	30,000	927.27
1984-08-23	565	568	561	561	95,000	927.27
1984-08-22	563	565	562	565	39,000	933.88
1984-08-21	563	563	561	561	50,000	927.27
1984-08-20	563	569	561	561	60,000	927.27
1984-08-18	563	570	561	561	51,000	927.27
1984-08-17	569	569	563	563	63,000	930.58
1984-08-16	569	570	561	565	41,000	933.88
1984-08-15	570	570	563	565	27,000	933.88
1984-08-14	562	575	560	574	33,000	948.76
1984-08-13	561	565	561	561	47,000	927.27
1984-08-10	569	569	561	561	46,000	927.27
1984-08-09	570	570	560	570	24,000	942.15
1984-08-08	570	575	559	560	254,000	925.62
1984-08-07	570	579	565	579	103,000	957.03
1984-08-06	569	570	561	565	49,000	933.88
1984-08-04	569	569	562	564	31,000	932.23
1984-08-03	563	570	562	570	55,000	942.15
1984-08-02	561	565	561	562	58,000	928.93
1984-08-01	565	570	561	562	85,000	928.93
1984-07-31	568	568	561	565	43,000	933.88
1984-07-30	570	570	560	570	54,000	942.15
1984-07-28	579	579	563	570	102,000	942.15
1984-07-27	574	580	565	580	70,000	958.68
1984-07-26	560	565	560	565	83,000	933.88
1984-07-25	558	565	558	564	76,000	932.23
1984-07-24	560	565	557	557	99,000	920.66
1984-07-23	560	575	558	558	95,000	922.31
1984-07-21	556	568	556	568	56,000	938.84
1984-07-20	555	565	555	560	92,000	925.62
1984-07-19	560	560	556	556	169,000	919.01
1984-07-18	560	564	560	560	194,000	925.62
1984-07-17	570	570	560	562	208,000	928.93
1984-07-16	570	584	567	580	198,000	958.68
1984-07-13	560	566	560	562	83,000	928.93
1984-07-12	560	569	560	561	110,000	927.27
1984-07-11	560	565	560	565	114,000	933.88
1984-07-10	569	569	559	560	94,000	925.62
1984-07-09	568	569	557	564	111,000	932.23
1984-07-07	556	568	556	556	159,000	919.01
1984-07-06	570	575	565	569	171,000	940.50
1984-07-05	575	575	571	571	142,000	943.80
1984-07-04	573	576	570	576	161,000	952.07
1984-07-03	576	577	571	571	146,000	943.80
1984-07-02	580	581	575	577	157,000	953.72
1984-06-30	581	581	570	575	394,000	950.41
1984-06-29	598	599	588	588	311,000	971.90
1984-06-28	606	607	593	593	612,000	980.17
1984-06-27	606	610	600	601	1,879,000	993.39
1984-06-26	555	602	536	586	1,749,000	968.60
1984-06-25	553	560	552	555	113,000	917.36
1984-06-23	550	558	550	553	261,000	914.05
1984-06-22	571	571	568	568	180,000	938.84
1984-06-21	576	588	570	572	230,000	945.46
1984-06-20	567	569	566	566	151,000	935.54
1984-06-19	582	588	569	569	288,000	940.50
1984-06-18	580	585	575	582	122,000	961.98
1984-06-16	577	588	575	588	259,000	971.90
1984-06-15	575	590	575	590	223,000	975.21
1984-06-14	580	585	575	575	273,000	950.41
1984-06-13	590	599	590	590	151,000	975.21
1984-06-12	603	603	592	593	166,000	980.17
1984-06-11	610	610	593	593	327,000	980.17
1984-06-08	576	610	575	609	555,000	1,006.61
1984-06-07	588	588	576	576	335,000	952.07
1984-06-06	580	595	580	580	389,000	958.68
1984-06-05	585	594	578	588	224,000	971.90
1984-06-04	575	584	570	577	345,000	953.72
1984-06-02	585	590	575	577	283,000	953.72
1984-06-01	586	608	585	590	502,000	975.21
1984-05-31	619	619	580	585	820,000	966.94
1984-05-30	588	615	580	610	823,000	1,008.26
1984-05-29	623	623	586	591	1,319,000	976.86
1984-05-28	622	625	605	620	1,607,000	1,024.79
1984-05-26	600	635	600	630	5,079,999	1,041.32
1984-05-25	554	600	554	590	3,961,999	975.21
1984-05-24	520	545	485	544	1,406,000	899.17
1984-05-23	540	544	525	529	684,000	874.38
1984-05-22	543	550	543	550	312,000	909.09
1984-05-21	549	549	540	545	240,000	900.83
1984-05-19	550	555	541	545	325,000	900.83
1984-05-18	555	560	551	556	425,000	919.01
1984-05-17	565	568	555	560	537,000	925.62
1984-05-16	555	575	551	555	1,917,000	917.36
1984-05-15	522	557	520	555	2,338,000	917.36
1984-05-14	530	535	518	525	1,584,000	867.77
1984-05-11	510	530	510	530	2,911,999	876.03
1984-05-10	590	598	585	590	59,000	975.21
1984-05-09	600	600	585	585	140,000	966.94
1984-05-08	600	600	592	597	30,000	986.78
1984-05-07	590	590	585	590	71,000	975.21
1984-05-04	600	600	585	590	50,000	975.21
1984-05-02	590	600	585	585	83,000	966.94
1984-05-01	605	605	590	600	33,000	991.74
1984-04-28	582	591	581	585	33,000	966.94
1984-04-27	589	591	580	581	51,000	960.33
1984-04-26	596	600	585	589	149,000	973.55
1984-04-25	595	600	593	595	15,000	983.47
1984-04-24	597	597	595	595	69,000	983.47
1984-04-23	600	601	599	599	46,000	990.08
1984-04-21	599	605	599	604	56,000	998.35
1984-04-20	595	608	593	604	65,000	998.35
1984-04-19	608	608	593	595	86,000	983.47
1984-04-18	595	610	590	598	167,000	988.43
1984-04-17	571	590	570	588	199,000	971.90
1984-04-16	590	595	565	570	327,000	942.15
1984-04-13	599	600	590	598	300,000	988.43
1984-04-12	593	601	591	601	178,000	993.39
1984-04-11	603	604	590	600	264,000	991.74
1984-04-10	606	609	605	605	125,000	1,000
1984-04-09	609	610	605	606	198,000	1,001.65
1984-04-07	610	610	601	606	243,000	1,001.65
1984-04-06	609	612	608	609	193,000	1,006.61
1984-04-05	609	620	609	611	90,000	1,009.92
1984-04-04	610	612	606	609	183,000	1,006.61
1984-04-03	609	617	608	609	89,000	1,006.61
1984-04-02	608	619	608	618	193,000	1,021.49
1984-03-31	608	608	606	606	66,000	1,001.65
1984-03-30	610	610	605	605	166,000	1,000
1984-03-29	621	621	610	610	216,000	1,008.26
1984-03-28	615	625	615	620	52,000	1,024.79
1984-03-27	625	630	620	622	62,000	1,028.10
1984-03-26	630	630	622	630	160,000	1,041.32
1984-03-24	628	632	620	621	100,000	1,026.45
1984-03-23	638	645	620	625	100,000	1,033.06
1984-03-22	650	650	635	638	161,000	1,054.55
1984-03-21	627	628	611	612	102,000	1,011.57
1984-03-19	631	632	630	630	70,000	1,041.32
1984-03-17	631	638	631	632	27,000	1,044.63
1984-03-16	631	635	630	631	101,000	1,042.98
1984-03-15	634	638	630	633	84,000	1,046.28
1984-03-14	632	637	632	637	56,000	1,052.89
1984-03-13	633	633	631	632	51,000	1,044.63
1984-03-12	635	638	630	631	115,000	1,042.98
1984-03-09	639	648	639	640	35,000	1,057.85
1984-03-08	639	644	637	639	54,000	1,056.20
1984-03-07	639	649	639	649	28,000	1,072.73
1984-03-06	654	655	632	632	55,000	1,044.63
1984-03-05	653	657	651	657	59,000	1,085.95
1984-03-03	642	653	640	653	107,000	1,079.34
1984-03-02	642	648	636	643	50,000	1,062.81
1984-03-01	645	651	642	651	62,000	1,076.03
1984-02-29	651	654	651	651	64,000	1,076.03
1984-02-28	655	659	650	659	326,000	1,089.26
1984-02-27	651	665	646	659	40,000	1,089.26
1984-02-25	655	655	645	645	35,000	1,066.12
1984-02-24	633	640	633	639	40,000	1,056.20
1984-02-23	635	635	630	630	89,000	1,041.32
1984-02-22	640	640	635	635	48,000	1,049.59
1984-02-21	649	649	638	640	55,000	1,057.85
1984-02-20	646	649	639	639	40,000	1,056.20
1984-02-18	647	650	642	650	26,000	1,074.38
1984-02-17	655	655	647	647	122,000	1,069.42
1984-02-16	655	660	655	656	54,000	1,084.30
1984-02-15	660	661	655	655	91,000	1,082.64
1984-02-14	660	670	655	670	208,000	1,107.44
1984-02-13	660	663	658	663	42,000	1,095.87
1984-02-10	660	662	658	658	44,000	1,087.60
1984-02-09	662	675	662	670	58,000	1,107.44
1984-02-08	662	674	662	670	147,000	1,107.44
1984-02-07	668	669	661	661	40,000	1,092.56
1984-02-06	675	675	668	668	35,000	1,104.13
1984-02-04	671	672	670	671	48,000	1,109.09
1984-02-03	675	682	671	677	206,000	1,119.01
1984-02-02	689	689	672	677	118,000	1,119.01
1984-02-01	690	694	682	690	380,000	1,140.50
1984-01-31	685	690	681	690	97,000	1,140.50
1984-01-30	687	687	680	685	95,000	1,132.23
1984-01-28	683	690	680	687	86,000	1,135.54
1984-01-27	700	700	676	676	177,000	1,117.36
1984-01-26	705	709	695	700	170,000	1,157.02
1984-01-25	709	709	701	705	114,000	1,165.29
1984-01-24	711	711	701	701	145,000	1,158.68
1984-01-23	719	724	700	705	203,000	1,165.29
1984-01-21	730	730	712	719	313,000	1,188.43
1984-01-20	735	745	724	727	1,464,000	1,201.65
1984-01-19	710	735	708	734	2,929,999	1,213.22
1984-01-18	705	708	692	700	1,082,000	1,157.02
1984-01-17	680	705	680	700	1,311,000	1,157.02
1984-01-13	679	682	667	667	227,000	1,102.48
1984-01-12	684	690	668	668	263,000	1,104.13
1984-01-11	680	680	672	678	459,000	1,120.66
1984-01-10	689	689	664	667	498,000	1,102.48
1984-01-09	689	697	681	689	1,612,000	1,138.84
1984-01-07	670	695	670	690	1,757,000	1,140.50
1984-01-06	649	668	649	650	633,000	1,074.38
1984-01-05	640	641	635	641	120,000	1,059.50
1984-01-04	630	640	630	640	29,000	1,057.85

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