2206 江崎グリコ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	860	865	851	851	67,000	1,406.61
1986-12-26	885	885	880	880	190,000	1,454.55
1986-12-25	890	896	885	895	82,000	1,479.34
1986-12-24	891	900	891	895	43,000	1,479.34
1986-12-23	899	899	890	893	65,000	1,476.03
1986-12-22	890	900	888	895	68,000	1,479.34
1986-12-19	885	891	885	885	111,000	1,462.81
1986-12-18	884	884	881	881	59,000	1,456.20
1986-12-17	885	890	882	884	174,000	1,461.16
1986-12-16	895	900	880	885	225,000	1,462.81
1986-12-15	912	915	895	895	106,000	1,479.34
1986-12-12	900	915	900	909	197,000	1,502.48
1986-12-11	903	904	890	900	68,000	1,487.60
1986-12-10	889	910	882	910	179,000	1,504.13
1986-12-09	899	899	880	880	46,000	1,454.55
1986-12-08	880	900	870	890	152,000	1,471.07
1986-12-06	870	880	866	880	44,000	1,454.55
1986-12-05	871	871	862	870	111,000	1,438.02
1986-12-04	891	896	871	871	122,000	1,439.67
1986-12-03	893	896	880	881	207,000	1,456.20
1986-12-02	880	880	875	880	121,000	1,454.55
1986-12-01	908	908	880	880	161,000	1,454.55
1986-11-29	892	898	890	893	74,000	1,476.03
1986-11-28	900	910	886	886	144,000	1,464.46
1986-11-27	887	900	885	900	134,000	1,487.60
1986-11-26	900	900	880	887	210,000	1,466.12
1986-11-25	900	900	895	900	48,000	1,487.60
1986-11-22	899	899	891	895	42,000	1,479.34
1986-11-21	889	899	880	890	72,000	1,471.07
1986-11-20	875	890	875	890	60,000	1,471.07
1986-11-19	898	900	870	875	58,000	1,446.28
1986-11-18	905	910	900	900	138,000	1,487.60
1986-11-17	915	919	905	910	321,000	1,504.13
1986-11-14	869	905	868	905	769,000	1,495.87
1986-11-13	870	873	865	869	101,000	1,436.36
1986-11-12	871	877	870	873	74,000	1,442.98
1986-11-11	880	880	864	870	132,000	1,438.02
1986-11-10	840	860	835	860	249,000	1,421.49
1986-11-07	820	830	810	830	58,000	1,371.90
1986-11-06	801	830	801	820	92,000	1,355.37
1986-11-05	818	820	800	800	204,000	1,322.31
1986-11-04	829	829	817	820	97,000	1,355.37
1986-11-01	816	825	816	825	77,000	1,363.64
1986-10-31	814	824	814	820	129,000	1,355.37
1986-10-30	800	809	800	809	208,000	1,337.19
1986-10-29	770	795	770	795	113,000	1,314.05
1986-10-28	780	790	780	790	30,000	1,305.79
1986-10-27	775	777	760	760	53,000	1,256.20
1986-10-25	785	785	775	780	34,000	1,289.26
1986-10-24	775	790	775	775	159,000	1,280.99
1986-10-23	765	775	750	775	185,000	1,280.99
1986-10-22	775	775	765	765	67,000	1,264.46
1986-10-21	781	782	765	765	119,000	1,264.46
1986-10-20	775	798	775	795	41,000	1,314.05
1986-10-17	791	798	769	770	168,000	1,272.73
1986-10-16	790	798	790	790	156,000	1,305.79
1986-10-15	805	825	790	790	170,000	1,305.79
1986-10-14	794	810	790	805	205,000	1,330.58
1986-10-13	795	795	781	785	17,000	1,297.52
1986-10-09	785	787	780	785	71,000	1,297.52
1986-10-08	785	785	778	785	19,000	1,297.52
1986-10-07	785	785	775	776	32,000	1,282.64
1986-10-06	795	795	790	795	26,000	1,314.05
1986-10-04	793	805	793	805	58,000	1,330.58
1986-10-03	760	771	754	770	111,000	1,272.73
1986-10-02	770	770	750	750	89,000	1,239.67
1986-10-01	761	765	760	760	51,000	1,256.20
1986-09-30	760	764	751	760	255,000	1,256.20
1986-09-29	762	775	760	760	178,000	1,256.20
1986-09-27	751	770	751	765	144,000	1,264.46
1986-09-26	772	772	750	750	395,000	1,239.67
1986-09-25	810	810	807	807	38,000	1,333.88
1986-09-24	810	820	807	807	103,000	1,333.88
1986-09-22	808	815	808	815	17,000	1,347.11
1986-09-19	800	810	799	810	80,000	1,338.84
1986-09-18	788	788	769	770	341,000	1,272.73
1986-09-17	802	811	798	798	84,000	1,319.01
1986-09-16	820	820	801	801	32,000	1,323.97
1986-09-12	800	820	795	820	77,000	1,355.37
1986-09-11	800	807	800	800	319,000	1,322.31
1986-09-10	803	805	800	800	94,000	1,322.31
1986-09-09	810	810	800	805	162,000	1,330.58
1986-09-08	820	821	802	810	120,000	1,338.84
1986-09-06	820	827	820	820	97,000	1,355.37
1986-09-05	830	830	820	828	84,000	1,368.60
1986-09-04	834	834	829	830	60,000	1,371.90
1986-09-03	840	840	835	836	36,000	1,381.82
1986-09-02	845	845	829	840	396,000	1,388.43
1986-09-01	850	852	840	845	95,000	1,396.69
1986-08-30	850	850	842	849	57,000	1,403.31
1986-08-29	827	850	827	850	113,000	1,404.96
1986-08-28	846	846	820	820	203,000	1,355.37
1986-08-27	863	868	845	845	107,000	1,396.69
1986-08-26	860	878	860	873	186,000	1,442.98
1986-08-25	842	858	842	858	112,000	1,418.18
1986-08-23	850	855	840	842	95,000	1,391.74
1986-08-22	858	860	855	858	152,000	1,418.18
1986-08-21	871	879	860	860	224,000	1,421.49
1986-08-20	900	902	871	871	220,000	1,439.67
1986-08-19	915	915	900	901	147,000	1,489.26
1986-08-18	904	915	904	915	93,000	1,512.40
1986-08-15	915	918	910	911	77,000	1,505.79
1986-08-14	925	925	914	915	348,000	1,512.40
1986-08-13	920	925	920	925	85,000	1,528.93
1986-08-12	915	919	914	919	63,000	1,519.01
1986-08-11	910	915	910	915	86,000	1,512.40
1986-08-08	920	925	920	920	89,000	1,520.66
1986-08-07	916	925	916	921	85,000	1,522.31
1986-08-06	940	940	920	920	108,000	1,520.66
1986-08-05	931	942	931	935	109,000	1,545.45
1986-08-04	940	940	938	938	32,000	1,550.41
1986-08-02	945	945	941	942	48,000	1,557.02
1986-08-01	946	948	946	946	46,000	1,563.64
1986-07-31	956	956	951	951	97,000	1,571.90
1986-07-30	960	968	960	966	84,000	1,596.69
1986-07-29	979	989	960	965	160,000	1,595.04
1986-07-28	999	999	984	989	80,000	1,634.71
1986-07-26	987	989	980	989	32,000	1,634.71
1986-07-25	1,000	1,000	981	997	804,000	1,647.93
1986-07-24	1,040	1,040	1,000	1,000	526,000	1,652.89
1986-07-23	1,000	1,040	1,000	1,030	681,000	1,702.48
1986-07-22	982	1,010	975	1,000	243,000	1,652.89
1986-07-21	1,010	1,020	965	999	254,000	1,651.24
1986-07-19	1,000	1,020	997	997	245,000	1,647.93
1986-07-18	975	999	971	999	421,000	1,651.24
1986-07-17	954	965	941	965	280,000	1,595.04
1986-07-16	945	960	935	960	88,000	1,586.78
1986-07-15	935	945	930	945	120,000	1,561.98
1986-07-14	952	952	945	945	56,000	1,561.98
1986-07-11	952	952	940	951	166,000	1,571.90
1986-07-10	952	960	950	951	43,000	1,571.90
1986-07-09	957	961	952	952	64,000	1,573.55
1986-07-08	958	960	951	960	76,000	1,586.78
1986-07-07	958	961	958	959	30,000	1,585.12
1986-07-05	970	970	958	958	42,000	1,583.47
1986-07-04	960	960	955	958	134,000	1,583.47
1986-07-03	970	970	950	950	139,000	1,570.25
1986-07-02	976	976	960	960	30,000	1,586.78
1986-07-01	940	976	940	960	151,000	1,586.78
1986-06-30	940	943	931	931	138,000	1,538.84
1986-06-28	951	955	951	955	39,000	1,578.51
1986-06-27	949	989	949	989	185,000	1,634.71
1986-06-26	970	1,000	970	980	124,000	1,619.83
1986-06-25	928	970	920	969	219,000	1,601.65
1986-06-24	950	951	926	930	294,000	1,537.19
1986-06-23	954	954	950	954	101,000	1,576.86
1986-06-21	966	967	950	950	259,000	1,570.25
1986-06-20	950	970	949	965	247,000	1,595.04
1986-06-19	950	957	950	950	365,000	1,570.25
1986-06-18	966	966	960	960	254,000	1,586.78
1986-06-17	980	980	970	976	108,000	1,613.22
1986-06-16	990	991	978	978	90,000	1,616.53
1986-06-13	990	1,000	987	987	160,000	1,631.40
1986-06-12	1,030	1,030	980	980	628,000	1,619.83
1986-06-11	986	1,030	986	1,030	969,000	1,702.48
1986-06-10	983	1,000	975	999	134,000	1,651.24
1986-06-09	996	1,000	990	991	85,000	1,638.02
1986-06-07	996	1,000	995	995	58,000	1,644.63
1986-06-06	991	1,000	991	995	81,000	1,644.63
1986-06-05	991	1,020	991	997	133,000	1,647.93
1986-06-04	995	1,000	990	991	92,000	1,638.02
1986-06-03	1,030	1,030	1,000	1,000	239,000	1,652.89
1986-06-02	1,030	1,040	1,010	1,030	171,000	1,702.48
1986-05-31	1,040	1,050	1,010	1,030	155,000	1,702.48
1986-05-30	1,050	1,060	1,010	1,040	386,000	1,719.01
1986-05-29	1,060	1,080	1,050	1,050	1,354,000	1,735.54
1986-05-28	999	1,000	988	1,000	811,000	1,652.89
1986-05-27	980	994	978	985	501,000	1,628.10
1986-05-26	968	985	965	974	260,000	1,609.92
1986-05-24	957	965	952	965	314,000	1,595.04
1986-05-23	945	955	940	947	157,000	1,565.29
1986-05-22	945	950	935	945	82,000	1,561.98
1986-05-21	936	950	936	936	97,000	1,547.11
1986-05-20	955	955	940	950	90,000	1,570.25
1986-05-19	960	960	935	935	152,000	1,545.45
1986-05-17	930	950	920	940	99,000	1,553.72
1986-05-16	960	969	940	940	473,000	1,553.72
1986-05-15	940	949	935	935	78,000	1,545.45
1986-05-14	950	950	920	920	107,000	1,520.66
1986-05-13	939	950	925	945	250,000	1,561.98
1986-05-12	930	940	925	925	241,000	1,528.93
1986-05-09	906	920	906	910	229,000	1,504.13
1986-05-08	900	911	900	900	128,000	1,487.60
1986-05-07	900	920	900	909	76,000	1,502.48
1986-05-06	910	910	899	899	79,000	1,485.95
1986-05-02	921	925	912	912	235,000	1,507.44
1986-05-01	893	910	892	908	153,000	1,500.83
1986-04-30	914	914	883	890	115,000	1,471.07
1986-04-28	902	915	902	904	49,000	1,494.21
1986-04-26	904	921	890	912	195,000	1,507.44
1986-04-25	919	925	908	908	209,000	1,500.83
1986-04-24	936	936	924	929	211,000	1,535.54
1986-04-23	914	936	906	936	196,000	1,547.11
1986-04-22	940	940	910	924	179,000	1,527.27
1986-04-21	945	957	940	945	143,000	1,561.98
1986-04-19	973	975	960	975	380,000	1,611.57
1986-04-18	959	973	950	973	597,000	1,608.26
1986-04-17	915	969	915	960	1,298,000	1,586.78
1986-04-16	939	940	905	915	641,000	1,512.40
1986-04-15	931	950	910	940	1,968,000	1,553.72
1986-04-14	890	922	886	921	2,175,000	1,522.31
1986-04-11	870	880	863	870	792,000	1,438.02
1986-04-10	870	871	840	864	673,000	1,428.10
1986-04-09	860	868	850	860	1,412,000	1,421.49
1986-04-08	811	859	811	850	1,279,000	1,404.96
1986-04-07	791	811	790	810	342,000	1,338.84
1986-04-05	800	800	782	784	74,000	1,295.87
1986-04-04	815	815	799	800	186,000	1,322.31
1986-04-03	830	830	805	820	281,000	1,355.37
1986-04-02	815	820	811	820	243,000	1,355.37
1986-04-01	810	814	798	812	313,000	1,342.15
1986-03-31	800	820	795	820	242,000	1,355.37
1986-03-29	792	800	792	800	54,000	1,322.31
1986-03-28	795	795	785	790	104,000	1,305.79
1986-03-27	795	799	784	785	231,000	1,297.52
1986-03-26	780	780	771	780	183,000	1,289.26
1986-03-25	778	790	771	771	160,000	1,274.38
1986-03-24	780	780	770	777	78,000	1,284.30
1986-03-22	777	789	773	777	61,000	1,284.30
1986-03-20	795	795	775	780	90,000	1,289.26
1986-03-19	799	802	784	796	196,000	1,315.70
1986-03-18	773	792	773	775	161,000	1,280.99
1986-03-17	784	785	773	775	112,000	1,280.99
1986-03-15	787	787	776	777	126,000	1,284.30
1986-03-14	781	790	781	785	127,000	1,297.52
1986-03-13	785	795	780	780	191,000	1,289.26
1986-03-12	800	800	780	785	196,000	1,297.52
1986-03-11	819	819	801	801	192,000	1,323.97
1986-03-10	810	815	805	814	238,000	1,345.45
1986-03-07	800	813	792	813	680,000	1,343.80
1986-03-06	770	800	770	800	254,000	1,322.31
1986-03-05	790	790	771	771	123,000	1,274.38
1986-03-04	789	794	785	787	132,000	1,300.83
1986-03-03	810	814	780	797	265,000	1,317.36
1986-03-01	802	815	802	814	184,000	1,345.45
1986-02-28	810	810	801	801	216,000	1,323.97
1986-02-27	818	825	801	801	264,000	1,323.97
1986-02-26	820	834	818	828	1,770,000	1,368.60
1986-02-25	804	820	803	813	2,138,000	1,343.80
1986-02-24	775	793	767	793	866,000	1,310.74
1986-02-22	763	769	763	765	198,000	1,264.46
1986-02-21	770	770	743	743	136,000	1,228.10
1986-02-20	769	776	766	766	254,000	1,266.12
1986-02-19	745	779	732	779	677,000	1,287.60
1986-02-18	759	770	747	751	143,000	1,241.32
1986-02-17	785	785	765	769	467,000	1,271.07
1986-02-15	790	797	775	775	976,000	1,280.99
1986-02-14	726	780	726	780	809,000	1,289.26
1986-02-13	770	770	730	730	575,000	1,206.61
1986-02-12	740	770	737	760	2,377,000	1,256.20
1986-02-10	675	720	672	717	774,000	1,185.12
1986-02-07	668	675	663	675	222,000	1,115.70
1986-02-06	661	669	660	665	55,000	1,099.17
1986-02-05	662	663	660	660	106,000	1,090.91
1986-02-04	662	670	660	662	118,000	1,094.21
1986-02-03	663	663	660	662	31,000	1,094.21
1986-02-01	660	665	657	663	39,000	1,095.87
1986-01-31	654	660	653	657	24,000	1,085.95
1986-01-30	661	663	650	653	45,000	1,079.34
1986-01-29	661	662	661	661	60,000	1,092.56
1986-01-28	661	665	661	661	46,000	1,092.56
1986-01-27	661	662	661	661	45,000	1,092.56
1986-01-25	663	663	660	660	26,000	1,090.91
1986-01-24	660	663	660	663	20,000	1,095.87
1986-01-23	665	666	661	661	63,000	1,092.56
1986-01-22	665	666	665	666	37,000	1,100.83
1986-01-21	668	670	665	669	39,000	1,105.79
1986-01-20	669	670	665	666	58,000	1,100.83
1986-01-18	665	668	665	665	25,000	1,099.17
1986-01-17	668	669	667	668	39,000	1,104.13
1986-01-16	670	670	664	668	111,000	1,104.13
1986-01-14	663	667	660	660	123,000	1,090.91
1986-01-13	670	670	661	661	54,000	1,092.56
1986-01-10	665	665	660	660	37,000	1,090.91
1986-01-09	660	670	660	670	59,000	1,107.44
1986-01-08	660	660	655	660	42,000	1,090.91
1986-01-07	660	663	655	655	65,000	1,082.64
1986-01-06	662	663	660	660	189,000	1,090.91
1986-01-04	671	671	662	662	43,000	1,094.21

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