2206 江崎グリコ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3074575274575228,0001,504
2004-12-2974775074674736,0001,494
2004-12-2875075074374744,0001,494
2004-12-2775575674974981,0001,498
2004-12-2474575474575385,0001,506
2004-12-2274174473974446,0001,488
2004-12-2174074473574158,0001,482
2004-12-2074074072573589,0001,470
2004-12-1772273572273584,0001,470
2004-12-1672172872172634,0001,452
2004-12-15730734718726151,0001,452
2004-12-1471872971472965,0001,458
2004-12-1372672671472183,0001,442
2004-12-10712713708710166,0001,420
2004-12-0971371471071276,0001,424
2004-12-0870971870971735,0001,434
2004-12-0771772471671772,0001,434
2004-12-0671972271871829,0001,436
2004-12-0373073272272448,0001,448
2004-12-0272373171972993,0001,458
2004-12-01719723715715104,0001,430
2004-11-3072873172272550,0001,450
2004-11-2972373172372777,0001,454
2004-11-26733737722722121,0001,444
2004-11-2573874372774075,0001,480
2004-11-2473174272773988,0001,478
2004-11-22738738722732148,0001,464
2004-11-1974474473873882,0001,476
2004-11-18746749742744174,0001,488
2004-11-1774475274474591,0001,490
2004-11-16733750730744176,0001,488
2004-11-1572274372274377,0001,486
2004-11-12717730714729116,0001,458
2004-11-11728731720720104,0001,440
2004-11-10734746729729140,0001,458
2004-11-0973175073174178,0001,482
2004-11-08735735721731155,0001,462
2004-11-05734741733741160,0001,482
2004-11-04734735721734273,0001,468
2004-11-02727737724735163,0001,470
2004-11-0171472171472059,0001,440
2004-10-29717717710714151,0001,428
2004-10-28715718712713201,0001,426
2004-10-27707708690705196,0001,410
2004-10-26693696688689133,0001,378
2004-10-2569069168468761,0001,374
2004-10-2269070069069649,0001,392
2004-10-21700701692692119,0001,384
2004-10-20713713696700126,0001,400
2004-10-19700706698703114,0001,406
2004-10-1870870870070091,0001,400
2004-10-15709712706706175,0001,412
2004-10-14716716706707156,0001,414
2004-10-1372072471671653,0001,432
2004-10-1271972971571577,0001,430
2004-10-08720724712715114,0001,430
2004-10-0772773172372398,0001,446
2004-10-06726728722726131,0001,452
2004-10-05722734722731231,0001,462
2004-10-04720733720725155,0001,450
2004-10-01721722704713191,0001,426
2004-09-30745745727727145,0001,454
2004-09-29756756744744154,0001,488
2004-09-28753754744752124,0001,504
2004-09-2775075274275245,0001,504
2004-09-2475875975575690,0001,512
2004-09-22755760755756111,0001,512
2004-09-21759760751751133,0001,502
2004-09-17758759756757101,0001,514
2004-09-1675776175475499,0001,508
2004-09-15760763757757106,0001,514
2004-09-1476476475775875,0001,516
2004-09-1375876475876244,0001,524
2004-09-10758761757758248,0001,516
2004-09-0976977275775783,0001,514
2004-09-0876476976476459,0001,528
2004-09-0776176876176338,0001,526
2004-09-06763765755765107,0001,530
2004-09-0377177575675698,0001,512
2004-09-0276677376676973,0001,538
2004-09-0177177176477062,0001,540
2004-08-31773773760762106,0001,524
2004-08-3077477777177120,0001,542
2004-08-2777877877177579,0001,550
2004-08-2677577676977186,0001,542
2004-08-25771775760769112,0001,538
2004-08-2477177376676770,0001,534
2004-08-2376777076476531,0001,530
2004-08-2077477476876853,0001,536
2004-08-1976176876176665,0001,532
2004-08-18763764750754170,0001,508
2004-08-1777477476877181,0001,542
2004-08-1677677676677266,0001,544
2004-08-13781785776776103,0001,552
2004-08-1278379078278559,0001,570
2004-08-1178080078078599,0001,570
2004-08-1077678177478087,0001,560
2004-08-0977377677077669,0001,552
2004-08-0677278277278067,0001,560
2004-08-0577478277478044,0001,560
2004-08-0477477977077358,0001,546
2004-08-0378478777377944,0001,558
2004-08-0278379078378329,0001,566
2004-07-3077979377979378,0001,586
2004-07-2978078577278059,0001,560
2004-07-2878178177978119,0001,562
2004-07-2778578777977949,0001,558
2004-07-2679079178578549,0001,570
2004-07-23790792781785100,0001,570
2004-07-2277979077978462,0001,568
2004-07-2178179178178458,0001,568
2004-07-2078479378178188,0001,562
2004-07-1678178477578029,0001,560
2004-07-1577679277678174,0001,562
2004-07-1478879277277297,0001,544
2004-07-13790793780787101,0001,574
2004-07-1279079578578891,0001,576
2004-07-09780791778781176,0001,562
2004-07-08778780771776144,0001,552
2004-07-07772783772777128,0001,554
2004-07-0677278077177187,0001,542
2004-07-05790798779780108,0001,560
2004-07-0279080078678694,0001,572
2004-07-01800805790793184,0001,586
2004-06-30798800789793129,0001,586
2004-06-29798800791794181,0001,588
2004-06-28781797776797118,0001,594
2004-06-2579879879079185,0001,582
2004-06-24789799789797130,0001,594
2004-06-23788788775779117,0001,558
2004-06-2279079478378892,0001,576
2004-06-21798798782782202,0001,564
2004-06-1878578976877098,0001,540
2004-06-17796796786789154,0001,578
2004-06-16790804788793544,0001,586
2004-06-15773782770776144,0001,552
2004-06-14772792771783123,0001,566
2004-06-11755787755772378,0001,544
2004-06-10765780755755133,0001,510
2004-06-09768768759764165,0001,528
2004-06-08771772756758178,0001,516
2004-06-07764793764768196,0001,536
2004-06-04758769751754175,0001,508
2004-06-03771779747758198,0001,516
2004-06-0278678877677669,0001,552
2004-06-0178078678078538,0001,570
2004-05-3178879278578886,0001,576
2004-05-2878078777978592,0001,570
2004-05-27779792770782154,0001,564
2004-05-26765790765778238,0001,556
2004-05-2575276274475272,0001,504
2004-05-24764769752759175,0001,518
2004-05-21755776750772187,0001,544
2004-05-20759768752756146,0001,512
2004-05-19740758740758173,0001,516
2004-05-18700735697735154,0001,470
2004-05-1771371570470556,0001,410
2004-05-14700720700712115,0001,424
2004-05-1371072569869984,0001,398
2004-05-12712713693710136,0001,420
2004-05-1167671567570295,0001,404
2004-05-10709720684686117,0001,372
2004-05-0771472371071590,0001,430
2004-05-06741743713713139,0001,426
2004-04-3076576574075185,0001,502
2004-04-2876977476776762,0001,534
2004-04-2776977476776844,0001,536
2004-04-2676177276176249,0001,524
2004-04-2377077476576662,0001,532
2004-04-2276977376576898,0001,536
2004-04-2176377076176867,0001,536
2004-04-2077077075676498,0001,528
2004-04-19767771760763102,0001,526
2004-04-1675677075676748,0001,534
2004-04-1576276275575759,0001,514
2004-04-1476376676176635,0001,532
2004-04-1376476976276556,0001,530
2004-04-1276676675976335,0001,526
2004-04-0976976976176161,0001,522
2004-04-0876677076176850,0001,536
2004-04-0777077176676767,0001,534
2004-04-0676777376677194,0001,542
2004-04-0577477475975996,0001,518
2004-04-0277277576977156,0001,542
2004-04-0177577576676760,0001,534
2004-03-3177577576577562,0001,550
2004-03-3077177676977568,0001,550
2004-03-29768771761771117,0001,542
2004-03-2675976475976090,0001,520
2004-03-25770777766774119,0001,548
2004-03-2477077076376674,0001,532
2004-03-23765771760769127,0001,538
2004-03-2277677777177287,0001,544
2004-03-19774776768768112,0001,536
2004-03-18769774763766159,0001,532
2004-03-17760774758767108,0001,534
2004-03-1675376275175258,0001,504
2004-03-1575976775075081,0001,500
2004-03-12744748740743207,0001,486
2004-03-11758760752754118,0001,508
2004-03-10750770745758174,0001,516
2004-03-09766768755758161,0001,516
2004-03-0876977976977685,0001,552
2004-03-05779786770786127,0001,572
2004-03-04779783779782108,0001,564
2004-03-0378578577278089,0001,560
2004-03-02772783772783102,0001,566
2004-03-01774783768783177,0001,566
2004-02-27743780734779211,0001,558
2004-02-2674474473374258,0001,484
2004-02-25728744728743111,0001,486
2004-02-2472273572272898,0001,456
2004-02-23726742726731105,0001,462
2004-02-20734734716718117,0001,436
2004-02-1973073472872885,0001,456
2004-02-1872873272573295,0001,464
2004-02-1772872871772858,0001,456
2004-02-16717733717728179,0001,456
2004-02-1371771971371664,0001,432
2004-02-1271071971071579,0001,430
2004-02-10697710697710101,0001,420
2004-02-0969770469469479,0001,388
2004-02-0669869869469419,0001,388
2004-02-0569469869469760,0001,394
2004-02-0470270369169247,0001,384
2004-02-0370470569870490,0001,408
2004-02-0270070469669982,0001,398
2004-01-30695700695699132,0001,398
2004-01-29697702693694244,0001,388
2004-01-28697699695697103,0001,394
2004-01-27697697690693105,0001,386
2004-01-2669569769069265,0001,384
2004-01-2369069569069143,0001,382
2004-01-2269069068568648,0001,372
2004-01-2169169468668655,0001,372
2004-01-2069970069569596,0001,390
2004-01-1969869869669623,0001,392
2004-01-1668569868569150,0001,382
2004-01-15697697685685132,0001,370
2004-01-1470370369669650,0001,392
2004-01-1370470770070453,0001,408
2004-01-0970570970370431,0001,408
2004-01-0870571270570563,0001,410
2004-01-0771071070070578,0001,410
2004-01-0671471570670695,0001,412
2004-01-0571571571071332,0001,426

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