2206 江崎グリコ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-304764764764762,000952
1999-12-2948049047647634,000952
1999-12-2848949048048064,000960
1999-12-2750450449149141,000982
1999-12-2448549048048946,000978
1999-12-2247248047147847,000956
1999-12-21480480470470122,000940
1999-12-2047448047447649,000952
1999-12-17480480470473133,000946
1999-12-16485485477480113,000960
1999-12-15485487480480309,000960
1999-12-14487487482487610,000974
1999-12-1348649548549283,000984
1999-12-10476489475480185,000960
1999-12-09482485471471311,000942
1999-12-08485491480482188,000964
1999-12-07486490482486303,000972
1999-12-06490492486486114,000972
1999-12-03489494487490236,000980
1999-12-02500500486489221,000978
1999-12-01490500486486396,000972
1999-11-30500510490490192,000980
1999-11-29491500491492185,000984
1999-11-26501507490491448,000982
1999-11-25508509505507226,0001,014
1999-11-24515515510510201,0001,020
1999-11-22519526515517128,0001,034
1999-11-19525525515515238,0001,030
1999-11-18537537517518188,0001,036
1999-11-17517517510517264,0001,034
1999-11-16527535522523134,0001,046
1999-11-15540550525525230,0001,050
1999-11-12555555545545145,0001,090
1999-11-11561565555555104,0001,110
1999-11-1056756755556179,0001,122
1999-11-0956557055556143,0001,122
1999-11-0856256555555571,0001,110
1999-11-0556157056056452,0001,128
1999-11-04560570557560127,0001,120
1999-11-0256356956056358,0001,126
1999-11-0157358356156565,0001,130
1999-10-2956156556056399,0001,126
1999-10-28565568560561119,0001,122
1999-10-2757557556256498,0001,128
1999-10-2658458457957944,0001,158
1999-10-2557057256056391,0001,126
1999-10-2257057857057064,0001,140
1999-10-21577577568571213,0001,142
1999-10-2059959957858882,0001,176
1999-10-1959060059060032,0001,200
1999-10-1857160157159143,0001,182
1999-10-15579593570581125,0001,162
1999-10-14585587570570240,0001,140
1999-10-13590593583585191,0001,170
1999-10-12596596588590279,0001,180
1999-10-08602602595596138,0001,192
1999-10-07602610596610156,0001,220
1999-10-06610610600604143,0001,208
1999-10-0560560960360558,0001,210
1999-10-0460861160660787,0001,214
1999-10-01607615607610106,0001,220
1999-09-30607617605609170,0001,218
1999-09-29606606600605120,0001,210
1999-09-2860661060660659,0001,212
1999-09-2760861160461081,0001,220
1999-09-24612618609611137,0001,222
1999-09-22620630612617104,0001,234
1999-09-2164564562363465,0001,268
1999-09-2063065062465059,0001,300
1999-09-1761063061062562,0001,250
1999-09-16608618600618226,0001,236
1999-09-14610610600609180,0001,218
1999-09-13611611600600219,0001,200
1999-09-10610614610611184,0001,222
1999-09-0962162461161169,0001,222
1999-09-0863564161161184,0001,222
1999-09-0764764763464369,0001,286
1999-09-0663264863264882,0001,296
1999-09-0363163662663393,0001,266
1999-09-02625650618645376,0001,290
1999-09-01610620608615631,0001,230
1999-08-31615635601601874,0001,202
1999-08-30610615609615556,0001,230
1999-08-27616626615615266,0001,230
1999-08-26615620615616275,0001,232
1999-08-25625630615615355,0001,230
1999-08-24637645624627338,0001,254
1999-08-23640640631633220,0001,266
1999-08-20633641626631401,0001,262
1999-08-19640640610630763,0001,260
1999-08-18620647620640698,0001,280
1999-08-17685690680680132,0001,360
1999-08-1668569068569019,0001,380
1999-08-1368569068568548,0001,370
1999-08-1268969068568564,0001,370
1999-08-1169269268868911,0001,378
1999-08-1068569768569238,0001,384
1999-08-0968569568568533,0001,370
1999-08-0668668868468876,0001,376
1999-08-0570070069069052,0001,380
1999-08-0470070069170032,0001,400
1999-08-0369570069470028,0001,400
1999-08-0269469469069444,0001,388
1999-07-3069369469169416,0001,388
1999-07-2969169169069126,0001,382
1999-07-2869069369069085,0001,380
1999-07-27690692690692100,0001,384
1999-07-26700700696697107,0001,394
1999-07-2370270770270585,0001,410
1999-07-2272072070770775,0001,414
1999-07-2170772070772057,0001,440
1999-07-19710713707707144,0001,414
1999-07-1672072371972073,0001,440
1999-07-1571472071472051,0001,440
1999-07-1471072971072998,0001,458
1999-07-13720720717719112,0001,438
1999-07-1272572972572537,0001,450
1999-07-0972173072173062,0001,460
1999-07-0872272872172825,0001,456
1999-07-0773073072272217,0001,444
1999-07-0672673072273038,0001,460
1999-07-0572073072072556,0001,450
1999-07-0272872872572559,0001,450
1999-07-0172873072673057,0001,460
1999-06-3073073072072581,0001,450
1999-06-2972972972072026,0001,440
1999-06-28728734725728152,0001,456
1999-06-2571272171071064,0001,420
1999-06-24698702698702112,0001,404
1999-06-23693702693697124,0001,394
1999-06-22705705695699127,0001,398
1999-06-21693705693705183,0001,410
1999-06-18701723701723106,0001,446
1999-06-1770271170171176,0001,422
1999-06-1670271470070062,0001,400
1999-06-15726732703732122,0001,464
1999-06-1472272871271549,0001,430
1999-06-11742747719722124,0001,444
1999-06-1073473572673535,0001,470
1999-06-0973473472473442,0001,468
1999-06-0872473572373462,0001,468
1999-06-0770072470072439,0001,448
1999-06-0469869969569544,0001,390
1999-06-0371671670070028,0001,400
1999-06-0271272071271672,0001,432
1999-06-01691712685707272,0001,414
1999-05-31700700620631256,0001,262
1999-05-2869869969869856,0001,396
1999-05-2770271070170122,0001,402
1999-05-2670872870070056,0001,400
1999-05-2571971970170873,0001,416
1999-05-2472872871971933,0001,438
1999-05-2171072070671899,0001,436
1999-05-2071571570070079,0001,400
1999-05-1972572570071283,0001,424
1999-05-1873673672072652,0001,452
1999-05-1775075073673649,0001,472
1999-05-1477077076176885,0001,536
1999-05-1377077076776986,0001,538
1999-05-12771771766770142,0001,540
1999-05-1177677676877149,0001,542
1999-05-1078378376577682,0001,552
1999-05-07778784764784267,0001,568
1999-05-06716784715784398,0001,568
1999-04-30707710704705116,0001,410
1999-04-28695705695700221,0001,400
1999-04-2769070069069039,0001,380
1999-04-2668670068568528,0001,370
1999-04-2368469068268438,0001,368
1999-04-2269469468468427,0001,368
1999-04-2168769568569552,0001,390
1999-04-2070770769069787,0001,394
1999-04-1970070969570897,0001,416
1999-04-16680710680695229,0001,390
1999-04-15683690683687142,0001,374
1999-04-14681684680684157,0001,368
1999-04-13693693680680147,0001,360
1999-04-12695695683683129,0001,366
1999-04-09702715690690227,0001,380
1999-04-08715725702702147,0001,404
1999-04-0772072071071998,0001,438
1999-04-06714724705720204,0001,440
1999-04-0570871470770974,0001,418
1999-04-0274074070070559,0001,410
1999-04-0172473471473284,0001,464
1999-03-3172472471371464,0001,428
1999-03-3072572671371417,0001,428
1999-03-2972572571972536,0001,450
1999-03-2672572571071230,0001,424
1999-03-25725725710715152,0001,430
1999-03-24720720711715119,0001,430
1999-03-23721725720721118,0001,442
1999-03-1972072272072137,0001,442
1999-03-1872172271171148,0001,422
1999-03-1773073071072195,0001,442
1999-03-16728738727735183,0001,470
1999-03-15738738725728107,0001,456
1999-03-12747747732740138,0001,480
1999-03-11717727717727104,0001,454
1999-03-10700728700710128,0001,420
1999-03-09699708699705101,0001,410
1999-03-0871772071771925,0001,438
1999-03-0570572070572080,0001,440
1999-03-0471071470070030,0001,400
1999-03-0369571069571065,0001,420
1999-03-02700706691698112,0001,396
1999-03-0169971569970683,0001,412
1999-02-26704704695699106,0001,398
1999-02-25711712700706227,0001,412
1999-02-2471971971071288,0001,424
1999-02-2371071971071950,0001,438
1999-02-2270070970070954,0001,418
1999-02-19693698693694164,0001,388
1999-02-1869369469169163,0001,382
1999-02-17719720692692132,0001,384
1999-02-16719720717720171,0001,440
1999-02-15725727721721209,0001,442
1999-02-12710723710723128,0001,446
1999-02-10694710692710117,0001,420
1999-02-09688696683694112,0001,388
1999-02-086806806796798,0001,358
1999-02-0568368368068352,0001,366
1999-02-0467568567568418,0001,368
1999-02-0368568667167267,0001,344
1999-02-0268068768068672,0001,372
1999-02-0168069068068752,0001,374
1999-01-2967967966967572,0001,350
1999-01-2868368468068037,0001,360
1999-01-2767968967968419,0001,368
1999-01-2669069068068952,0001,378
1999-01-2566669066669070,0001,380
1999-01-22668675654661107,0001,322
1999-01-2166967566767552,0001,350
1999-01-2067767966967941,0001,358
1999-01-1966967566767570,0001,350
1999-01-1865566565565613,0001,312
1999-01-1466066565765752,0001,314
1999-01-1365866565066538,0001,330
1999-01-1266066065565868,0001,316
1999-01-1165666065566033,0001,320
1999-01-08650651646650547,0001,300
1999-01-0765565965465589,0001,310
1999-01-06650654650654180,0001,308
1999-01-05660665651653338,0001,306
1999-01-0465466064466071,0001,320

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