2206 江崎グリコ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,1601,1601,1601,16029,0002,109.09
1992-12-291,1701,1801,1701,18038,0002,145.45
1992-12-281,1901,1901,1701,17019,0002,127.27
1992-12-251,1701,1701,1701,17013,0002,127.27
1992-12-241,1901,1901,1701,17039,0002,127.27
1992-12-221,2001,2001,1801,19058,0002,163.64
1992-12-211,2001,2001,1901,19084,0002,163.64
1992-12-181,1801,1901,1701,180123,0002,145.45
1992-12-171,1801,1801,1701,170121,0002,127.27
1992-12-161,1701,1801,1701,18020,0002,145.45
1992-12-151,1501,1701,1501,170116,0002,127.27
1992-12-141,1801,1801,1501,160231,0002,109.09
1992-12-111,1701,1801,1601,170192,0002,127.27
1992-12-101,1601,1701,1501,170308,0002,127.27
1992-12-091,1501,1701,1501,160125,0002,109.09
1992-12-081,1601,1701,1501,160175,0002,109.09
1992-12-071,1701,1801,1601,170117,0002,127.27
1992-12-041,2001,2001,1701,18087,0002,145.45
1992-12-031,1901,2001,1901,190131,0002,163.64
1992-12-021,1901,2001,1901,19038,0002,163.64
1992-12-011,2301,2301,1901,190105,0002,163.64
1992-11-301,2201,2301,2201,230107,0002,236.36
1992-11-271,2201,2301,2201,23066,0002,236.36
1992-11-261,2301,2301,2201,220197,0002,218.18
1992-11-251,2301,2401,2201,230290,0002,236.36
1992-11-241,2201,2401,2201,23056,0002,236.36
1992-11-201,2401,2401,2001,200152,0002,181.82
1992-11-191,2601,2601,2301,250348,0002,272.73
1992-11-181,2201,2401,2101,240112,0002,254.55
1992-11-171,2201,2201,2101,22033,0002,218.18
1992-11-161,2301,2401,2101,220132,0002,218.18
1992-11-131,2301,2301,2301,23084,0002,236.36
1992-11-121,2201,2301,2201,23065,0002,236.36
1992-11-111,2201,2301,2201,220107,0002,218.18
1992-11-101,2201,2201,2201,22065,0002,218.18
1992-11-091,2201,2301,2101,22071,0002,218.18
1992-11-061,2201,2201,2101,22077,0002,218.18
1992-11-051,2201,2201,2101,22077,0002,218.18
1992-11-041,2101,2201,2101,22078,0002,218.18
1992-11-021,2001,2101,2001,21040,0002,200
1992-10-301,2001,2001,1901,20086,0002,181.82
1992-10-291,1901,1901,1801,18056,0002,145.45
1992-10-281,2001,2101,2001,21034,0002,200
1992-10-271,2201,2201,2101,22028,0002,218.18
1992-10-261,2201,2201,2001,220105,0002,218.18
1992-10-231,2001,2001,1801,200122,0002,181.82
1992-10-221,1801,2001,1801,19021,0002,163.64
1992-10-211,2101,2101,1901,20030,0002,181.82
1992-10-201,1701,2001,1701,20078,0002,181.82
1992-10-191,1601,1801,1401,180113,0002,145.45
1992-10-161,1801,1801,1601,170147,0002,127.27
1992-10-151,1901,1901,1801,180132,0002,145.45
1992-10-141,2101,2101,1901,190133,0002,163.64
1992-10-131,2201,2301,2101,210172,0002,200
1992-10-121,2301,2301,2201,22050,0002,218.18
1992-10-091,2101,2401,2101,230142,0002,236.36
1992-10-081,2001,2001,2001,20058,0002,181.82
1992-10-071,2101,2301,2101,23037,0002,236.36
1992-10-061,2001,2201,1801,21058,0002,200
1992-10-051,1801,2001,1801,20052,0002,181.82
1992-10-021,1701,1901,1701,18018,0002,145.45
1992-10-011,1801,1901,1801,19045,0002,163.64
1992-09-301,1801,1801,1601,18052,0002,145.45
1992-09-291,1901,1901,1801,18027,0002,145.45
1992-09-281,1701,1701,1401,150105,0002,090.91
1992-09-251,1701,1801,1701,17093,0002,127.27
1992-09-241,1801,2001,1701,17089,0002,127.27
1992-09-221,1801,1801,1501,16090,0002,109.09
1992-09-211,1801,1901,1801,18058,0002,145.45
1992-09-181,1901,2001,1801,19085,0002,163.64
1992-09-171,2001,2101,2001,21075,0002,200
1992-09-161,2401,2401,1801,24026,0002,254.55
1992-09-141,2301,2501,2301,24028,0002,254.55
1992-09-111,2401,2601,2301,240167,0002,254.55
1992-09-101,2301,2601,2301,240167,0002,254.55
1992-09-091,2401,2501,2201,240140,0002,254.55
1992-09-081,2301,2501,2301,24047,0002,254.55
1992-09-071,2401,2401,1901,23024,0002,236.36
1992-09-041,2501,2601,2401,240218,0002,254.55
1992-09-031,2201,2401,2101,24069,0002,254.55
1992-09-021,2101,2101,2001,20052,0002,181.82
1992-09-011,2301,2501,2201,25084,0002,272.73
1992-08-311,2101,2501,1901,250231,0002,272.73
1992-08-281,1901,2401,1701,20098,0002,181.82
1992-08-271,1501,2001,1501,170415,0002,127.27
1992-08-261,1501,1701,1501,15029,0002,090.91
1992-08-251,1601,1801,1301,18091,0002,145.45
1992-08-241,1601,1901,1501,15098,0002,090.91
1992-08-211,1301,1701,1301,150211,0002,090.91
1992-08-201,0501,1401,0501,140216,0002,072.73
1992-08-191,0301,0701,0001,070203,0001,945.45
1992-08-181,0501,0501,0001,020148,0001,854.55
1992-08-171,1001,1001,0401,050341,0001,909.09
1992-08-141,0901,1101,0801,080254,0001,963.64
1992-08-131,1301,1301,0901,090154,0001,981.82
1992-08-121,1601,1601,1101,110183,0002,018.18
1992-08-111,1801,2001,1601,16049,0002,109.09
1992-08-101,2101,2101,1701,19059,0002,163.64
1992-08-071,2301,2301,2101,23040,0002,236.36
1992-08-061,2401,2501,2201,23040,0002,236.36
1992-08-051,2301,2401,2201,22037,0002,218.18
1992-08-041,2401,2401,2001,24069,0002,254.55
1992-08-031,2501,2501,2401,2402,0002,254.55
1992-07-311,2101,2701,2101,27064,0002,309.09
1992-07-301,1601,2001,1601,20049,0002,181.82
1992-07-291,2001,2001,1301,14061,0002,072.73
1992-07-281,2001,2101,1901,19063,0002,163.64
1992-07-271,2501,2501,2001,20021,0002,181.82
1992-07-241,2301,2601,2101,240124,0002,254.55
1992-07-231,2201,2301,2101,230126,0002,236.36
1992-07-221,2401,2501,2201,240121,0002,254.55
1992-07-211,2101,2801,2101,260215,0002,290.91
1992-07-201,2801,2801,2301,230102,0002,236.36
1992-07-171,3001,3001,2901,300242,0002,363.64
1992-07-161,3001,3001,2901,300252,0002,363.64
1992-07-151,3001,3201,2901,300261,0002,363.64
1992-07-141,3101,3201,3001,300172,0002,363.64
1992-07-131,3101,3201,3101,32077,0002,400
1992-07-101,3201,3201,3101,320186,0002,400
1992-07-091,3201,3301,3101,33035,0002,418.18
1992-07-081,3101,3201,3001,320164,0002,400
1992-07-071,3401,3401,3101,310236,0002,381.82
1992-07-061,3201,3401,3201,340118,0002,436.36
1992-07-031,3201,3401,3201,340120,0002,436.36
1992-07-021,3201,3201,3001,32036,0002,400
1992-07-011,3001,3201,3001,320100,0002,400
1992-06-301,3101,3201,3001,310158,0002,381.82
1992-06-291,3201,3201,3101,31071,0002,381.82
1992-06-261,3301,3301,3201,320156,0002,400
1992-06-251,3201,3201,3201,32030,0002,400
1992-06-241,3301,3401,3201,34089,0002,436.36
1992-06-231,3201,3301,3101,330167,0002,418.18
1992-06-221,3301,3301,3201,32076,0002,400
1992-06-191,3501,3501,3201,340208,0002,436.36
1992-06-181,3301,3501,3301,340133,0002,436.36
1992-06-171,3401,3501,3301,350211,0002,454.55
1992-06-161,3501,3601,3301,350428,0002,454.55
1992-06-151,3401,3501,3401,340152,0002,436.36
1992-06-121,3401,3601,3301,340497,0002,436.36
1992-06-111,3101,3301,3101,330114,0002,418.18
1992-06-101,3401,3501,3201,330120,0002,418.18
1992-06-091,3301,3501,3201,350247,0002,454.55
1992-06-081,3301,3401,3201,340246,0002,436.36
1992-06-051,3301,3301,3201,330181,0002,418.18
1992-06-041,3201,3201,3101,320180,0002,400
1992-06-031,3201,3201,3001,31073,0002,381.82
1992-06-021,3101,3201,3101,31054,0002,381.82
1992-06-011,3301,3301,3201,32058,0002,400
1992-05-291,3301,3401,3201,340341,0002,436.36
1992-05-281,3201,3301,3101,330165,0002,418.18
1992-05-271,3101,3201,3001,320134,0002,400
1992-05-261,3001,3201,3001,32088,0002,400
1992-05-251,3101,3201,3001,31030,0002,381.82
1992-05-221,3201,3301,3101,310167,0002,381.82
1992-05-211,3101,3601,3101,350687,0002,454.55
1992-05-201,3301,3401,3001,300142,0002,363.64
1992-05-191,3401,3401,3201,340185,0002,436.36
1992-05-181,3201,3201,2901,31067,0002,381.82
1992-05-151,3101,3201,2901,290288,0002,345.45
1992-05-141,3001,3501,3001,350538,0002,454.55
1992-05-131,3101,3101,3001,31086,0002,381.82
1992-05-121,3101,3201,3001,320160,0002,400
1992-05-111,3101,3201,3001,320154,0002,400
1992-05-081,2901,3101,2801,300199,0002,363.64
1992-05-071,2601,3201,2501,300353,0002,363.64
1992-05-061,2701,2701,2401,250188,0002,272.73
1992-05-011,2601,2801,2501,260105,0002,290.91
1992-04-301,2801,2801,2501,250430,0002,272.73
1992-04-281,2701,2901,2701,27046,0002,309.09
1992-04-271,2901,2901,2701,27072,0002,309.09
1992-04-241,2901,2901,2701,280115,0002,327.27
1992-04-231,2501,2901,2501,290147,0002,345.45
1992-04-221,2601,2701,2401,240127,0002,254.55
1992-04-211,2701,2901,2601,280119,0002,327.27
1992-04-201,3001,3001,2701,290130,0002,345.45
1992-04-171,3101,3301,3001,320166,0002,400
1992-04-161,3301,3301,2901,330182,0002,418.18
1992-04-151,2901,3101,2801,310227,0002,381.82
1992-04-141,2401,2801,2301,28090,0002,327.27
1992-04-131,2701,2701,2301,230120,0002,236.36
1992-04-101,2601,2901,2401,250338,0002,272.73
1992-04-091,2801,2901,2501,260305,0002,290.91
1992-04-081,2901,3001,2701,300130,0002,363.64
1992-04-071,3001,3101,2901,29085,0002,345.45
1992-04-061,3001,3201,3001,30066,0002,363.64
1992-04-031,3101,3101,2901,30060,0002,363.64
1992-04-021,2901,3101,2801,290143,0002,345.45
1992-04-011,3301,3401,2901,310172,0002,381.82
1992-03-311,3401,3501,3201,340269,0002,436.36
1992-03-301,3201,3601,3201,340103,0002,436.36
1992-03-271,3201,3201,3001,310194,0002,381.82
1992-03-261,3101,3401,2701,340156,0002,436.36
1992-03-251,4101,4301,3801,390239,0002,297.52
1992-03-241,3801,4101,3801,400116,0002,314.05
1992-03-231,4001,4201,3701,380107,0002,280.99
1992-03-191,3701,4201,3601,410187,0002,330.58
1992-03-181,3701,3901,3401,3501,234,0002,231.41
1992-03-171,4001,4001,3701,37045,0002,264.46
1992-03-161,3801,4001,3701,38093,0002,280.99
1992-03-131,3901,3901,3801,380107,0002,280.99
1992-03-121,3701,4001,3501,400135,0002,314.05
1992-03-111,4001,4001,3801,38056,0002,280.99
1992-03-101,4001,4101,4001,40065,0002,314.05
1992-03-091,4201,4401,3901,390117,0002,297.52
1992-03-061,4301,4501,4201,420163,0002,347.11
1992-03-051,4501,4501,4201,43086,0002,363.64
1992-03-041,4601,4701,4501,470261,0002,429.75
1992-03-031,4701,4801,4601,470785,0002,429.75
1992-03-021,4501,4901,4501,460389,0002,413.22
1992-02-281,4101,4601,4101,450297,0002,396.69
1992-02-271,4201,4401,4101,42096,0002,347.11
1992-02-261,3901,4101,3901,400109,0002,314.05
1992-02-251,3701,3801,3701,37078,0002,264.46
1992-02-241,3901,4001,3701,37067,0002,264.46
1992-02-211,3901,4001,3801,40048,0002,314.05
1992-02-201,3801,4001,3801,380105,0002,280.99
1992-02-191,3901,3901,3701,370100,0002,264.46
1992-02-181,3801,3901,3701,39060,0002,297.52
1992-02-171,3601,4001,3601,400213,0002,314.05
1992-02-141,4001,4101,3901,400310,0002,314.05
1992-02-131,4001,4001,4001,400110,0002,314.05
1992-02-121,4001,4201,3901,400149,0002,314.05
1992-02-101,4101,4101,4001,40057,0002,314.05
1992-02-071,4001,4201,4001,420290,0002,347.11
1992-02-061,4001,4101,4001,400112,0002,314.05
1992-02-051,3701,3901,3601,380129,0002,280.99
1992-02-041,3501,3801,3501,380113,0002,280.99
1992-02-031,3701,3701,3501,35057,0002,231.41
1992-01-311,3501,3801,3401,370339,0002,264.46
1992-01-301,3401,3501,3301,35066,0002,231.41
1992-01-291,3201,3601,3101,340132,0002,214.88
1992-01-281,3301,3301,3201,320237,0002,181.82
1992-01-271,3401,3401,3201,320242,0002,181.82
1992-01-241,3701,3701,3201,320307,0002,181.82
1992-01-231,4001,4001,3801,380115,0002,280.99
1992-01-221,3801,4001,3801,40081,0002,314.05
1992-01-211,3701,3901,3701,38089,0002,280.99
1992-01-201,3701,3801,3601,370154,0002,264.46
1992-01-171,3901,4001,3701,370135,0002,264.46
1992-01-161,4601,4601,4101,420321,0002,347.11
1992-01-141,4201,4401,4101,440116,0002,380.17
1992-01-131,4601,4601,4301,43048,0002,363.64
1992-01-101,4801,4801,4401,450192,0002,396.69
1992-01-091,4701,4701,4301,470306,0002,429.75
1992-01-081,4901,5201,4401,450775,0002,396.69
1992-01-071,4501,5001,4501,490495,0002,462.81
1992-01-061,4601,4701,4501,46098,0002,413.22

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