2206 江崎グリコ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,190	1,190	1,160	1,180	42,000	1,950.41
1988-12-27	1,190	1,190	1,180	1,180	44,000	1,950.41
1988-12-26	1,200	1,200	1,170	1,170	23,000	1,933.88
1988-12-23	1,200	1,200	1,160	1,200	38,000	1,983.47
1988-12-22	1,200	1,200	1,160	1,160	60,000	1,917.36
1988-12-21	1,190	1,190	1,160	1,180	42,000	1,950.41
1988-12-20	1,180	1,190	1,170	1,180	24,000	1,950.41
1988-12-19	1,180	1,190	1,160	1,160	12,000	1,917.36
1988-12-16	1,190	1,190	1,160	1,160	15,000	1,917.36
1988-12-15	1,190	1,190	1,160	1,170	29,000	1,933.88
1988-12-14	1,180	1,180	1,180	1,180	2,000	1,950.41
1988-12-13	1,200	1,200	1,170	1,200	69,000	1,983.47
1988-12-12	1,180	1,200	1,180	1,180	7,000	1,950.41
1988-12-09	1,190	1,190	1,180	1,180	41,000	1,950.41
1988-12-08	1,200	1,200	1,180	1,190	32,000	1,966.94
1988-12-07	1,190	1,200	1,180	1,200	15,000	1,983.47
1988-12-06	1,200	1,200	1,200	1,200	12,000	1,983.47
1988-12-05	1,200	1,210	1,160	1,160	43,000	1,917.36
1988-12-03	1,190	1,200	1,190	1,200	12,000	1,983.47
1988-12-02	1,200	1,200	1,150	1,190	46,000	1,966.94
1988-12-01	1,190	1,200	1,180	1,200	54,000	1,983.47
1988-11-30	1,180	1,190	1,160	1,180	21,000	1,950.41
1988-11-29	1,150	1,150	1,140	1,150	7,000	1,900.83
1988-11-28	1,150	1,160	1,130	1,130	61,000	1,867.77
1988-11-26	1,170	1,190	1,160	1,160	66,000	1,917.36
1988-11-25	1,170	1,170	1,170	1,170	28,000	1,933.88
1988-11-24	1,160	1,160	1,150	1,150	36,000	1,900.83
1988-11-22	1,140	1,170	1,140	1,150	64,000	1,900.83
1988-11-21	1,150	1,180	1,150	1,150	41,000	1,900.83
1988-11-18	1,140	1,170	1,130	1,140	97,000	1,884.30
1988-11-17	1,130	1,140	1,130	1,140	41,000	1,884.30
1988-11-16	1,130	1,150	1,100	1,130	60,000	1,867.77
1988-11-15	1,110	1,140	1,110	1,130	87,000	1,867.77
1988-11-14	1,100	1,120	1,080	1,100	37,000	1,818.18
1988-11-11	1,040	1,080	1,040	1,060	97,000	1,752.07
1988-11-10	1,050	1,060	1,050	1,060	109,000	1,752.07
1988-11-09	1,060	1,060	1,050	1,050	41,000	1,735.54
1988-11-08	1,060	1,060	1,060	1,060	37,000	1,752.07
1988-11-07	1,060	1,070	1,050	1,070	101,000	1,768.60
1988-11-05	1,070	1,070	1,070	1,070	17,000	1,768.60
1988-11-04	1,100	1,100	1,080	1,080	48,000	1,785.12
1988-11-02	1,100	1,100	1,090	1,100	69,000	1,818.18
1988-11-01	1,100	1,140	1,100	1,100	38,000	1,818.18
1988-10-31	1,090	1,100	1,080	1,080	37,000	1,785.12
1988-10-29	1,110	1,110	1,080	1,080	12,000	1,785.12
1988-10-28	1,070	1,110	1,040	1,110	92,000	1,834.71
1988-10-27	1,100	1,100	1,050	1,070	69,000	1,768.60
1988-10-26	1,100	1,100	1,050	1,050	145,000	1,735.54
1988-10-25	1,110	1,110	1,110	1,110	40,000	1,834.71
1988-10-24	1,120	1,120	1,110	1,110	33,000	1,834.71
1988-10-22	1,130	1,130	1,130	1,130	11,000	1,867.77
1988-10-21	1,130	1,130	1,130	1,130	4,000	1,867.77
1988-10-20	1,140	1,150	1,130	1,130	19,000	1,867.77
1988-10-19	1,130	1,150	1,130	1,150	18,000	1,900.83
1988-10-18	1,150	1,150	1,150	1,150	13,000	1,900.83
1988-10-14	1,170	1,170	1,160	1,160	27,000	1,917.36
1988-10-13	1,180	1,180	1,170	1,170	63,000	1,933.88
1988-10-12	1,220	1,220	1,190	1,190	22,000	1,966.94
1988-10-11	1,180	1,210	1,180	1,200	9,000	1,983.47
1988-10-07	1,190	1,190	1,190	1,190	22,000	1,966.94
1988-10-06	1,200	1,200	1,190	1,190	22,000	1,966.94
1988-10-05	1,210	1,210	1,200	1,200	37,000	1,983.47
1988-10-04	1,200	1,230	1,200	1,230	8,000	2,033.06
1988-10-03	1,210	1,230	1,210	1,230	33,000	2,033.06
1988-10-01	1,260	1,260	1,200	1,200	59,000	1,983.47
1988-09-30	1,200	1,260	1,200	1,260	109,000	2,082.64
1988-09-29	1,260	1,260	1,230	1,230	48,000	2,033.06
1988-09-28	1,210	1,230	1,200	1,200	34,000	1,983.47
1988-09-27	1,230	1,230	1,200	1,200	52,000	1,983.47
1988-09-26	1,210	1,230	1,210	1,230	42,000	2,033.06
1988-09-22	1,210	1,220	1,200	1,200	151,000	1,983.47
1988-09-21	1,220	1,220	1,210	1,210	27,000	2,000
1988-09-20	1,200	1,240	1,200	1,200	34,000	1,983.47
1988-09-19	1,220	1,220	1,220	1,220	28,000	2,016.53
1988-09-16	1,220	1,240	1,200	1,220	46,000	2,016.53
1988-09-14	1,240	1,260	1,200	1,250	131,000	2,066.12
1988-09-13	1,260	1,260	1,240	1,240	69,000	2,049.59
1988-09-12	1,260	1,260	1,240	1,250	75,000	2,066.12
1988-09-09	1,250	1,250	1,250	1,250	69,000	2,066.12
1988-09-08	1,220	1,260	1,220	1,260	155,000	2,082.64
1988-09-07	1,220	1,250	1,220	1,250	113,000	2,066.12
1988-09-06	1,220	1,230	1,220	1,220	13,000	2,016.53
1988-09-05	1,210	1,230	1,210	1,210	36,000	2,000
1988-09-03	1,220	1,220	1,200	1,200	30,000	1,983.47
1988-09-02	1,210	1,210	1,200	1,200	68,000	1,983.47
1988-09-01	1,230	1,230	1,200	1,200	70,000	1,983.47
1988-08-31	1,240	1,240	1,230	1,230	13,000	2,033.06
1988-08-30	1,200	1,240	1,200	1,210	38,000	2,000
1988-08-29	1,210	1,210	1,200	1,200	112,000	1,983.47
1988-08-27	1,180	1,200	1,180	1,200	50,000	1,983.47
1988-08-26	1,200	1,200	1,190	1,200	49,000	1,983.47
1988-08-25	1,200	1,200	1,200	1,200	76,000	1,983.47
1988-08-24	1,220	1,230	1,200	1,220	66,000	2,016.53
1988-08-23	1,220	1,220	1,200	1,210	9,000	2,000
1988-08-22	1,230	1,230	1,220	1,230	12,000	2,033.06
1988-08-19	1,220	1,230	1,210	1,210	37,000	2,000
1988-08-18	1,230	1,230	1,210	1,210	50,000	2,000
1988-08-17	1,220	1,240	1,190	1,210	59,000	2,000
1988-08-16	1,230	1,230	1,200	1,200	20,000	1,983.47
1988-08-15	1,220	1,220	1,210	1,210	17,000	2,000
1988-08-12	1,250	1,250	1,200	1,200	33,000	1,983.47
1988-08-11	1,250	1,250	1,190	1,190	121,000	1,966.94
1988-08-10	1,250	1,250	1,200	1,250	56,000	2,066.12
1988-08-09	1,230	1,250	1,230	1,250	69,000	2,066.12
1988-08-08	1,260	1,260	1,220	1,230	143,000	2,033.06
1988-08-06	1,230	1,250	1,220	1,250	5,000	2,066.12
1988-08-05	1,250	1,250	1,240	1,240	37,000	2,049.59
1988-08-04	1,250	1,250	1,230	1,230	28,000	2,033.06
1988-08-03	1,240	1,240	1,220	1,230	27,000	2,033.06
1988-08-02	1,230	1,240	1,210	1,220	132,000	2,016.53
1988-08-01	1,210	1,230	1,210	1,210	42,000	2,000
1988-07-30	1,200	1,210	1,200	1,200	35,000	1,983.47
1988-07-29	1,190	1,200	1,180	1,200	46,000	1,983.47
1988-07-28	1,190	1,190	1,180	1,180	57,000	1,950.41
1988-07-27	1,230	1,230	1,180	1,190	52,000	1,966.94
1988-07-26	1,200	1,200	1,190	1,190	90,000	1,966.94
1988-07-25	1,220	1,230	1,210	1,210	65,000	2,000
1988-07-23	1,230	1,230	1,220	1,220	35,000	2,016.53
1988-07-22	1,210	1,230	1,200	1,210	80,000	2,000
1988-07-21	1,250	1,250	1,230	1,230	56,000	2,033.06
1988-07-20	1,230	1,240	1,220	1,230	39,000	2,033.06
1988-07-19	1,220	1,220	1,200	1,210	32,000	2,000
1988-07-18	1,210	1,220	1,200	1,200	71,000	1,983.47
1988-07-15	1,230	1,230	1,200	1,210	40,000	2,000
1988-07-14	1,220	1,230	1,200	1,200	35,000	1,983.47
1988-07-13	1,230	1,250	1,220	1,220	74,000	2,016.53
1988-07-12	1,270	1,270	1,220	1,220	109,000	2,016.53
1988-07-11	1,250	1,250	1,230	1,230	43,000	2,033.06
1988-07-08	1,270	1,270	1,240	1,240	57,000	2,049.59
1988-07-07	1,240	1,240	1,220	1,240	68,000	2,049.59
1988-07-06	1,290	1,290	1,240	1,240	109,000	2,049.59
1988-07-05	1,270	1,280	1,270	1,270	42,000	2,099.17
1988-07-04	1,250	1,270	1,250	1,270	14,000	2,099.17
1988-07-02	1,260	1,260	1,250	1,250	8,000	2,066.12
1988-07-01	1,260	1,290	1,260	1,260	50,000	2,082.64
1988-06-30	1,300	1,300	1,290	1,300	41,000	2,148.76
1988-06-29	1,310	1,310	1,280	1,280	89,000	2,115.70
1988-06-28	1,310	1,320	1,250	1,300	166,000	2,148.76
1988-06-27	1,300	1,310	1,280	1,290	51,000	2,132.23
1988-06-25	1,300	1,300	1,300	1,300	90,000	2,148.76
1988-06-24	1,310	1,310	1,300	1,300	79,000	2,148.76
1988-06-23	1,300	1,310	1,300	1,300	56,000	2,148.76
1988-06-22	1,340	1,340	1,300	1,300	59,000	2,148.76
1988-06-21	1,320	1,320	1,300	1,320	177,000	2,181.82
1988-06-20	1,290	1,300	1,280	1,290	167,000	2,132.23
1988-06-17	1,300	1,300	1,290	1,290	99,000	2,132.23
1988-06-16	1,320	1,320	1,300	1,300	37,000	2,148.76
1988-06-15	1,320	1,330	1,300	1,310	42,000	2,165.29
1988-06-14	1,320	1,320	1,300	1,310	40,000	2,165.29
1988-06-13	1,320	1,320	1,300	1,300	37,000	2,148.76
1988-06-10	1,300	1,300	1,290	1,290	64,000	2,132.23
1988-06-09	1,330	1,330	1,300	1,300	41,000	2,148.76
1988-06-08	1,320	1,320	1,310	1,310	53,000	2,165.29
1988-06-07	1,330	1,340	1,320	1,320	42,000	2,181.82
1988-06-06	1,350	1,350	1,320	1,320	25,000	2,181.82
1988-06-04	1,310	1,320	1,300	1,320	33,000	2,181.82
1988-06-03	1,350	1,360	1,310	1,320	65,000	2,181.82
1988-06-02	1,360	1,360	1,330	1,350	53,000	2,231.41
1988-06-01	1,350	1,350	1,330	1,340	46,000	2,214.88
1988-05-31	1,320	1,350	1,320	1,320	139,000	2,181.82
1988-05-30	1,330	1,340	1,320	1,330	80,000	2,198.35
1988-05-28	1,340	1,340	1,330	1,330	63,000	2,198.35
1988-05-27	1,370	1,370	1,330	1,350	91,000	2,231.41
1988-05-26	1,350	1,360	1,340	1,340	55,000	2,214.88
1988-05-25	1,340	1,340	1,320	1,320	98,000	2,181.82
1988-05-24	1,350	1,360	1,340	1,340	78,000	2,214.88
1988-05-23	1,320	1,350	1,320	1,350	42,000	2,231.41
1988-05-20	1,360	1,360	1,340	1,340	54,000	2,214.88
1988-05-19	1,340	1,400	1,340	1,360	349,000	2,247.93
1988-05-18	1,370	1,370	1,340	1,340	25,000	2,214.88
1988-05-17	1,370	1,390	1,360	1,390	43,000	2,297.52
1988-05-16	1,330	1,400	1,330	1,360	102,000	2,247.93
1988-05-13	1,330	1,360	1,330	1,330	153,000	2,198.35
1988-05-12	1,330	1,360	1,320	1,350	76,000	2,231.41
1988-05-11	1,350	1,350	1,330	1,330	97,000	2,198.35
1988-05-10	1,330	1,370	1,330	1,350	140,000	2,231.41
1988-05-09	1,390	1,390	1,310	1,310	99,000	2,165.29
1988-05-07	1,380	1,390	1,370	1,370	105,000	2,264.46
1988-05-06	1,410	1,410	1,360	1,360	127,000	2,247.93
1988-05-02	1,430	1,430	1,400	1,420	205,000	2,347.11
1988-04-30	1,420	1,420	1,400	1,420	272,000	2,347.11
1988-04-28	1,370	1,420	1,370	1,400	1,271,000	2,314.05
1988-04-27	1,360	1,370	1,340	1,350	442,000	2,231.41
1988-04-26	1,330	1,360	1,310	1,340	816,000	2,214.88
1988-04-25	1,290	1,330	1,280	1,330	290,000	2,198.35
1988-04-23	1,290	1,300	1,270	1,270	50,000	2,099.17
1988-04-22	1,290	1,290	1,280	1,280	67,000	2,115.70
1988-04-21	1,310	1,310	1,280	1,290	68,000	2,132.23
1988-04-20	1,270	1,300	1,270	1,300	145,000	2,148.76
1988-04-19	1,290	1,290	1,270	1,270	131,000	2,099.17
1988-04-18	1,310	1,320	1,290	1,290	46,000	2,132.23
1988-04-15	1,300	1,320	1,300	1,300	80,000	2,148.76
1988-04-14	1,310	1,320	1,310	1,320	94,000	2,181.82
1988-04-13	1,300	1,320	1,300	1,320	73,000	2,181.82
1988-04-12	1,300	1,320	1,280	1,290	122,000	2,132.23
1988-04-11	1,300	1,320	1,300	1,320	86,000	2,181.82
1988-04-08	1,310	1,310	1,300	1,300	65,000	2,148.76
1988-04-07	1,320	1,330	1,310	1,310	90,000	2,165.29
1988-04-06	1,300	1,320	1,300	1,310	172,000	2,165.29
1988-04-05	1,280	1,300	1,270	1,290	66,000	2,132.23
1988-04-04	1,270	1,290	1,260	1,280	163,000	2,115.70
1988-04-02	1,270	1,270	1,260	1,260	12,000	2,082.64
1988-04-01	1,260	1,280	1,250	1,260	266,000	2,082.64
1988-03-31	1,280	1,280	1,260	1,270	64,000	2,099.17
1988-03-30	1,260	1,280	1,260	1,280	131,000	2,115.70
1988-03-29	1,260	1,270	1,250	1,250	113,000	2,066.12
1988-03-28	1,250	1,280	1,250	1,260	96,000	2,082.64
1988-03-26	1,280	1,280	1,250	1,280	37,000	2,115.70
1988-03-25	1,260	1,280	1,250	1,280	114,000	2,115.70
1988-03-24	1,250	1,270	1,230	1,230	62,000	2,033.06
1988-03-23	1,260	1,270	1,250	1,250	171,000	2,066.12
1988-03-22	1,270	1,270	1,250	1,270	77,000	2,099.17
1988-03-18	1,260	1,260	1,250	1,250	121,000	2,066.12
1988-03-17	1,260	1,280	1,250	1,250	193,000	2,066.12
1988-03-16	1,230	1,250	1,220	1,250	330,000	2,066.12
1988-03-15	1,230	1,250	1,220	1,250	178,000	2,066.12
1988-03-14	1,250	1,250	1,220	1,230	73,000	2,033.06
1988-03-11	1,260	1,260	1,240	1,250	36,000	2,066.12
1988-03-10	1,240	1,260	1,230	1,240	184,000	2,049.59
1988-03-09	1,270	1,280	1,250	1,250	122,000	2,066.12
1988-03-08	1,290	1,290	1,260	1,270	50,000	2,099.17
1988-03-07	1,280	1,280	1,270	1,280	42,000	2,115.70
1988-03-05	1,300	1,300	1,280	1,280	76,000	2,115.70
1988-03-04	1,280	1,300	1,280	1,280	15,000	2,115.70
1988-03-03	1,280	1,320	1,270	1,320	76,000	2,181.82
1988-03-02	1,290	1,300	1,260	1,260	210,000	2,082.64
1988-03-01	1,280	1,280	1,260	1,270	198,000	2,099.17
1988-02-29	1,280	1,280	1,250	1,260	123,000	2,082.64
1988-02-27	1,290	1,290	1,240	1,260	302,000	2,082.64
1988-02-26	1,300	1,300	1,290	1,300	230,000	2,148.76
1988-02-25	1,300	1,320	1,290	1,290	51,000	2,132.23
1988-02-24	1,300	1,320	1,290	1,300	57,000	2,148.76
1988-02-23	1,300	1,340	1,290	1,320	69,000	2,181.82
1988-02-22	1,290	1,300	1,290	1,300	128,000	2,148.76
1988-02-19	1,300	1,300	1,280	1,290	185,000	2,132.23
1988-02-18	1,320	1,340	1,300	1,310	193,000	2,165.29
1988-02-17	1,290	1,340	1,280	1,340	260,000	2,214.88
1988-02-16	1,320	1,330	1,280	1,310	38,000	2,165.29
1988-02-15	1,350	1,350	1,310	1,340	271,000	2,214.88
1988-02-12	1,260	1,380	1,250	1,380	578,000	2,280.99
1988-02-10	1,260	1,270	1,240	1,240	160,000	2,049.59
1988-02-09	1,270	1,270	1,240	1,260	135,000	2,082.64
1988-02-08	1,260	1,280	1,260	1,260	52,000	2,082.64
1988-02-06	1,240	1,260	1,240	1,260	35,000	2,082.64
1988-02-05	1,240	1,260	1,240	1,240	74,000	2,049.59
1988-02-04	1,250	1,250	1,230	1,230	14,000	2,033.06
1988-02-03	1,240	1,250	1,210	1,250	72,000	2,066.12
1988-02-02	1,250	1,260	1,250	1,250	62,000	2,066.12
1988-02-01	1,280	1,280	1,270	1,270	35,000	2,099.17
1988-01-30	1,290	1,290	1,260	1,260	64,000	2,082.64
1988-01-29	1,290	1,290	1,270	1,290	99,000	2,132.23
1988-01-28	1,240	1,300	1,240	1,280	379,000	2,115.70
1988-01-27	1,210	1,270	1,210	1,230	282,000	2,033.06
1988-01-26	1,250	1,250	1,230	1,230	50,000	2,033.06
1988-01-25	1,250	1,270	1,250	1,250	36,000	2,066.12
1988-01-23	1,250	1,250	1,250	1,250	8,000	2,066.12
1988-01-22	1,270	1,270	1,250	1,270	67,000	2,099.17
1988-01-21	1,240	1,280	1,230	1,280	197,000	2,115.70
1988-01-20	1,250	1,290	1,240	1,240	159,000	2,049.59
1988-01-19	1,220	1,270	1,220	1,260	350,000	2,082.64
1988-01-18	1,220	1,240	1,210	1,210	268,000	2,000
1988-01-14	1,180	1,190	1,160	1,190	202,000	1,966.94
1988-01-13	1,100	1,210	1,100	1,180	502,000	1,950.41
1988-01-12	1,100	1,110	1,080	1,100	239,000	1,818.18
1988-01-11	1,120	1,120	1,090	1,090	61,000	1,801.65
1988-01-08	1,140	1,140	1,110	1,110	36,000	1,834.71
1988-01-07	1,150	1,150	1,120	1,130	62,000	1,867.77
1988-01-06	1,130	1,160	1,110	1,110	29,000	1,834.71
1988-01-05	1,070	1,110	1,070	1,110	14,000	1,834.71
1988-01-04	1,090	1,090	1,060	1,070	18,000	1,768.60

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