2206 江崎グリコ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2866267466267458,0001,114.05
1985-12-2766066866066248,0001,094.21
1985-12-26670670660660143,0001,090.91
1985-12-25675675666670139,0001,107.44
1985-12-24670673670670222,0001,107.44
1985-12-2367567566866896,0001,104.13
1985-12-2166867266866897,0001,104.13
1985-12-2066967066366566,0001,099.17
1985-12-19665668663668177,0001,104.13
1985-12-18665670665665106,0001,099.17
1985-12-17675675665665107,0001,099.17
1985-12-16670678670671141,0001,109.09
1985-12-1366866866566564,0001,099.17
1985-12-1266567066566965,0001,105.79
1985-12-11660665658665106,0001,099.17
1985-12-1065566065166068,0001,090.91
1985-12-0965766065065926,0001,089.26
1985-12-0765765865065821,0001,087.60
1985-12-0665165865165817,0001,087.60
1985-12-0565965965565817,0001,087.60
1985-12-04651660651660137,0001,090.91
1985-12-0366566565966045,0001,090.91
1985-12-0266067366066688,0001,100.83
1985-11-3066366966066047,0001,090.91
1985-11-29675675665673187,0001,112.40
1985-11-28675680675675701,0001,115.70
1985-11-27650675650670605,0001,107.44
1985-11-26645645640645221,0001,066.12
1985-11-25645645640645232,0001,066.12
1985-11-2264064563864084,0001,057.85
1985-11-2163063163063038,0001,041.32
1985-11-2063063162863062,0001,041.32
1985-11-1963063062663013,0001,041.32
1985-11-1863063563063034,0001,041.32
1985-11-166296296216218,0001,026.45
1985-11-1564064063063021,0001,041.32
1985-11-14640640620630179,0001,041.32
1985-11-13640640630635156,0001,049.59
1985-11-1263563863363795,0001,052.89
1985-11-1163963963563855,0001,054.55
1985-11-08635645626630209,0001,041.32
1985-11-0761562061561569,0001,016.53
1985-11-06610610600610108,0001,008.26
1985-11-0559860159860035,000991.74
1985-11-0260560560060051,000991.74
1985-11-0162162561562571,0001,033.06
1985-10-3059059058558680,000968.60
1985-10-29595595586586173,000968.60
1985-10-2860060059060055,000991.74
1985-10-2660060058659562,000983.47
1985-10-2561061060160783,0001,003.31
1985-10-2462462561061041,0001,008.26
1985-10-2362062562062520,0001,033.06
1985-10-2262162562062022,0001,024.79
1985-10-2162562562062023,0001,024.79
1985-10-1962062062062016,0001,024.79
1985-10-1862562562062031,0001,024.79
1985-10-1762362562062520,0001,033.06
1985-10-1663063062562630,0001,034.71
1985-10-1561863061863038,0001,041.32
1985-10-1462562661861816,0001,021.49
1985-10-1163063062162521,0001,033.06
1985-10-0962063562062034,0001,024.79
1985-10-0862062162062017,0001,024.79
1985-10-0761961961861922,0001,023.14
1985-10-0561662561661925,0001,023.14
1985-10-0461662061661828,0001,021.49
1985-10-0362062061561520,0001,016.53
1985-10-0262062061062027,0001,024.79
1985-10-0161662361661840,0001,021.49
1985-09-3062162162062012,0001,024.79
1985-09-286156216156209,0001,024.79
1985-09-2761762061061054,0001,008.26
1985-09-2663663662762735,0001,036.36
1985-09-2565065063063938,0001,056.20
1985-09-2463065063065025,0001,074.38
1985-09-2163963963063013,0001,041.32
1985-09-2062965062865059,0001,074.38
1985-09-1962963562762714,0001,036.36
1985-09-186286286276288,0001,038.02
1985-09-1762964062762721,0001,036.36
1985-09-1364064062762920,0001,039.67
1985-09-1263064062664017,0001,057.85
1985-09-1163664063564040,0001,057.85
1985-09-1063964063863836,0001,054.55
1985-09-0964064063864025,0001,057.85
1985-09-0764864862062034,0001,024.79
1985-09-0664065763863842,0001,054.55
1985-09-0564064063663715,0001,052.89
1985-09-0465065063664543,0001,066.12
1985-09-0365565565065042,0001,074.38
1985-09-0265965964065034,0001,074.38
1985-08-316516606506508,0001,074.38
1985-08-3066866864564573,0001,066.12
1985-08-29660665650652132,0001,077.69
1985-08-2863964063764025,0001,057.85
1985-08-2764964963563642,0001,051.24
1985-08-2665065564664683,0001,067.77
1985-08-2466966965065070,0001,074.38
1985-08-23669670650670512,0001,107.44
1985-08-22625670625670488,0001,107.44
1985-08-2161161560861538,0001,016.53
1985-08-20611612608608107,0001,004.96
1985-08-1962062061561527,0001,016.53
1985-08-1761061660861622,0001,018.18
1985-08-1661061561061045,0001,008.26
1985-08-1560861560861435,0001,014.88
1985-08-1462362560860823,0001,004.96
1985-08-1362963062062043,0001,024.79
1985-08-1261064060963438,0001,047.93
1985-08-0960560760360711,0001,003.31
1985-08-086076076056075,0001,003.31
1985-08-0760561060560755,0001,003.31
1985-08-066116116106104,0001,008.26
1985-08-0559261059261026,0001,008.26
1985-08-0359259259259210,000978.51
1985-08-0262062061861835,0001,021.49
1985-08-01602606580580188,000958.68
1985-07-3160060158058280,000961.98
1985-07-3061862560262544,0001,033.06
1985-07-2962062561561641,0001,018.18
1985-07-2763063062062026,0001,024.79
1985-07-2663063062062058,0001,024.79
1985-07-2562563162562594,0001,033.06
1985-07-2463063163063146,0001,042.98
1985-07-2363564063563744,0001,052.89
1985-07-2263563563063528,0001,049.59
1985-07-2064764763563529,0001,049.59
1985-07-1963565063563726,0001,052.89
1985-07-1864564862962937,0001,039.67
1985-07-1762663962562643,0001,034.71
1985-07-1662562761661835,0001,021.49
1985-07-1562864561062077,0001,024.79
1985-07-1263664062762758,0001,036.36
1985-07-1164564863563553,0001,049.59
1985-07-10642650640645174,0001,066.12
1985-07-0964065064064599,0001,066.12
1985-07-0864565464564525,0001,066.12
1985-07-0664465064064141,0001,059.50
1985-07-05656660650650104,0001,074.38
1985-07-04665665650650110,0001,074.38
1985-07-03674674660673529,0001,112.40
1985-07-026456796416781,150,0001,120.66
1985-07-01635642634642144,0001,061.16
1985-06-2963363562562539,0001,033.06
1985-06-2862663562663096,0001,041.32
1985-06-27640642623626192,0001,034.71
1985-06-26624649621640852,0001,057.85
1985-06-25610623609619217,0001,023.14
1985-06-2460961560761566,0001,016.53
1985-06-2261061060560693,0001,001.65
1985-06-2160261060260596,0001,000
1985-06-2059061059060071,000991.74
1985-06-1959659659059057,000975.21
1985-06-1860060059059058,000975.21
1985-06-1760060059560073,000991.74
1985-06-1560060060060041,000991.74
1985-06-14600619600601252,000993.39
1985-06-13585600584584153,000965.29
1985-06-1258559058258983,000973.55
1985-06-1158158958158846,000971.90
1985-06-1059559558658635,000968.60
1985-06-07609609585599122,000990.08
1985-06-06595620595609456,0001,006.61
1985-06-05580590576590148,000975.21
1985-06-0457857857457539,000950.41
1985-06-0358058057457549,000950.41
1985-06-0157457857457829,000955.37
1985-05-3157857857357545,000950.41
1985-05-3057358057357431,000948.76
1985-05-2958058057257249,000945.46
1985-05-2857958057257232,000945.46
1985-05-2758258457657926,000957.03
1985-05-2558558557558561,000966.94
1985-05-2458058557858298,000961.98
1985-05-2358558557657899,000955.37
1985-05-2258158157557569,000950.41
1985-05-2157858057557652,000952.07
1985-05-2057257857257815,000955.37
1985-05-1857057357057126,000943.80
1985-05-1757557857057034,000942.15
1985-05-1657757957157144,000943.80
1985-05-1557558056958059,000958.68
1985-05-1457858057457437,000948.76
1985-05-1357057657057320,000947.11
1985-05-1057457457057034,000942.15
1985-05-0957557557257211,000945.46
1985-05-0857157156757124,000943.80
1985-05-0756857056056025,000925.62
1985-05-0456557156557115,000943.80
1985-05-0256356656356632,000935.54
1985-05-0157057956557948,000957.03
1985-04-3057957957157122,000943.80
1985-04-2756956956856914,000940.50
1985-04-2656756856756823,000938.84
1985-04-2556856856756712,000937.19
1985-04-2458058356556721,000937.19
1985-04-2357058556858437,000965.29
1985-04-225655705655703,000942.15
1985-04-2058258256356433,000932.23
1985-04-1956358556058551,000966.94
1985-04-1856756856556519,000933.88
1985-04-1756357056357029,000942.15
1985-04-1657157157057127,000943.80
1985-04-1557058557057125,000943.80
1985-04-12576591576591167,000976.86
1985-04-1157558557558037,000958.68
1985-04-1057557557257418,000948.76
1985-04-0957757757257416,000948.76
1985-04-085855855715809,000958.68
1985-04-065755855755859,000966.94
1985-04-05577590570570177,000942.15
1985-04-0456856856256227,000928.93
1985-04-0357457756856819,000938.84
1985-04-0257457557457590,000950.41
1985-04-0157057556557425,000948.76
1985-03-3057057056556510,000933.88
1985-03-2958558556557739,000953.72
1985-03-2856158656058561,000966.94
1985-03-2755956155556026,000925.62
1985-03-2656256356056350,000930.58
1985-03-2556157256056432,000932.23
1985-03-2357557556056018,000925.62
1985-03-2257557557057018,000942.15
1985-03-20574594570590256,000975.21
1985-03-1955056455056497,000932.23
1985-03-1855056055056048,000925.62
1985-03-1655556455556454,000932.23
1985-03-1556456455755751,000920.66
1985-03-1456456455755731,000920.66
1985-03-135565565565566,000919.01
1985-03-1256456455655630,000919.01
1985-03-1155556455555533,000917.36
1985-03-0855655755655631,000919.01
1985-03-0756556556056046,000925.62
1985-03-0656556556056541,000933.88
1985-03-0556056555656516,000933.88
1985-03-0456056555556026,000925.62
1985-03-0256556555555661,000919.01
1985-03-01579580560560136,000925.62
1985-02-28595598570579291,000957.03
1985-02-2755656555656545,000933.88
1985-02-2655656055556065,000925.62
1985-02-2556656655555650,000919.01
1985-02-2355555755055679,000919.01
1985-02-2255755855655663,000919.01
1985-02-2155455655355664,000919.01
1985-02-2055255555055544,000917.36
1985-02-1955555655055533,000917.36
1985-02-1855855854955645,000919.01
1985-02-16540558540558192,000922.31
1985-02-15550600544592592,000978.51
1985-02-1454955054554554,000900.83
1985-02-1354054953954871,000905.79
1985-02-1254054553954051,000892.56
1985-02-0854154153954022,000892.56
1985-02-0753754453754134,000894.22
1985-02-0654054253753724,000887.60
1985-02-0554454554054116,000894.22
1985-02-0453954553654517,000900.83
1985-02-0253154053154033,000892.56
1985-02-0154754754554570,000900.83
1985-01-3154854954754949,000907.44
1985-01-3054554554454543,000900.83
1985-01-2954454954454533,000900.83
1985-01-2854554854554536,000900.83
1985-01-265455495455498,000907.44
1985-01-2554554954554533,000900.83
1985-01-2454554954154527,000900.83
1985-01-2354654954054635,000902.48
1985-01-2254955054054532,000900.83
1985-01-2154555054555052,000909.09
1985-01-1955055054955014,000909.09
1985-01-1855055554054038,000892.56
1985-01-1754555054155050,000909.09
1985-01-16551560540548100,000905.79
1985-01-1454954954954949,000907.44
1985-01-11540550531549119,000907.44
1985-01-1053554053053048,000876.03
1985-01-0954054053053034,000876.03
1985-01-0854454453054049,000892.56
1985-01-0753054153054135,000894.22
1985-01-0552552652552612,000869.42
1985-01-0451852051852016,000859.50

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