2206 江崎グリコ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1291,1291,0651,089209,0002,178
2007-12-271,1601,1691,1431,149127,0002,298
2007-12-261,1721,1761,1471,150133,0002,300
2007-12-251,1611,1611,1371,142150,0002,284
2007-12-211,1311,1521,1171,149205,0002,298
2007-12-201,1531,1561,1251,131221,0002,262
2007-12-191,1311,1401,1201,133180,0002,266
2007-12-181,1421,1621,1401,151118,0002,302
2007-12-171,1831,1891,1551,155107,0002,310
2007-12-141,1751,1921,1721,183211,0002,366
2007-12-131,2081,2091,1801,181157,0002,362
2007-12-121,2201,2201,1901,208197,0002,416
2007-12-111,2391,2491,2121,221211,0002,442
2007-12-101,2001,2101,1901,19193,0002,382
2007-12-071,1801,2151,1801,202169,0002,404
2007-12-061,1921,1981,1891,19491,0002,388
2007-12-051,1801,2071,1531,191154,0002,382
2007-12-041,1831,2181,1831,194165,0002,388
2007-12-031,1671,1811,1631,172180,0002,344
2007-11-301,1541,1751,1531,155129,0002,310
2007-11-291,1371,1641,1371,142199,0002,284
2007-11-281,1341,1491,1291,133207,0002,266
2007-11-271,1101,1561,1101,133158,0002,266
2007-11-261,1501,1881,1161,127257,0002,254
2007-11-221,1381,1381,1041,115175,0002,230
2007-11-211,1401,1551,1241,139154,0002,278
2007-11-201,1421,1451,1121,142173,0002,284
2007-11-191,1411,1481,1201,141149,0002,282
2007-11-161,1231,1421,1111,141109,0002,282
2007-11-151,1061,1391,1061,127161,0002,254
2007-11-141,0921,1201,0811,114205,0002,228
2007-11-131,1031,1111,0861,091104,0002,182
2007-11-121,1041,1091,0681,084220,0002,168
2007-11-091,1321,1441,1211,124166,0002,248
2007-11-081,1301,1461,1171,131152,0002,262
2007-11-071,1571,1591,1411,150163,0002,300
2007-11-061,1301,1781,1301,171286,0002,342
2007-11-051,1131,1391,1121,139234,0002,278
2007-11-021,1181,1421,1051,133330,0002,266
2007-11-011,1631,1641,1001,118728,0002,236
2007-10-311,1471,2271,1471,203494,0002,406
2007-10-301,1841,1841,1101,146793,0002,292
2007-10-291,2861,3021,2771,284180,0002,568
2007-10-261,2991,3001,2771,292161,0002,584
2007-10-251,2471,2801,2151,259164,0002,518
2007-10-241,2511,2621,2301,245143,0002,490
2007-10-231,2441,2581,2361,251138,0002,502
2007-10-221,2491,2491,2311,243167,0002,486
2007-10-191,2691,2701,2311,248181,0002,496
2007-10-181,2581,2781,2581,27081,0002,540
2007-10-171,2731,2741,2541,266115,0002,532
2007-10-161,2941,2941,2761,27773,0002,554
2007-10-151,2911,3101,2721,293134,0002,586
2007-10-121,3001,3191,2871,290250,0002,580
2007-10-111,2711,2861,2701,280137,0002,560
2007-10-101,2671,2871,2671,270144,0002,540
2007-10-091,2901,3071,2871,287161,0002,574
2007-10-051,3401,3401,3051,307224,0002,614
2007-10-041,3501,3581,3331,342116,0002,684
2007-10-031,3631,3631,3471,35492,0002,708
2007-10-021,3301,3661,3291,364387,0002,728
2007-10-011,2781,3201,2781,317159,0002,634
2007-09-281,2981,2981,2701,292230,0002,584
2007-09-271,3071,3081,2811,300151,0002,600
2007-09-261,2801,3161,2791,316237,0002,632
2007-09-251,2401,2711,2271,271197,0002,542
2007-09-211,2621,2621,2401,251143,0002,502
2007-09-201,2551,2631,2341,260150,0002,520
2007-09-191,2301,2381,2181,237134,0002,474
2007-09-181,2281,2281,1991,210183,0002,420
2007-09-141,1831,2391,1831,227278,0002,454
2007-09-131,1761,1911,1751,182126,0002,364
2007-09-121,1741,1821,1631,175110,0002,350
2007-09-111,1631,1801,1501,173226,0002,346
2007-09-101,1691,1701,1451,155181,0002,310
2007-09-071,1661,1751,1441,169155,0002,338
2007-09-061,1311,1721,1301,170252,0002,340
2007-09-051,1341,1411,1201,135262,0002,270
2007-09-041,1351,1561,1311,15191,0002,302
2007-09-031,1371,1521,1301,151135,0002,302
2007-08-311,1111,1471,1111,137223,0002,274
2007-08-301,1231,1231,0941,108144,0002,216
2007-08-291,0831,1051,0811,101209,0002,202
2007-08-281,1081,1311,1061,130142,0002,260
2007-08-271,1391,1491,1171,131201,0002,262
2007-08-241,1091,1101,0831,102151,0002,204
2007-08-231,1001,1151,0981,10798,0002,214
2007-08-221,1051,1091,0891,094140,0002,188
2007-08-211,1201,1201,1001,104299,0002,208
2007-08-201,1471,1471,0701,080316,0002,160
2007-08-171,0671,0761,0561,067352,0002,134
2007-08-161,1001,1211,0571,082332,0002,164
2007-08-151,1251,1351,1011,107294,0002,214
2007-08-141,1591,1631,1261,131264,0002,262
2007-08-131,1711,1721,1191,142363,0002,284
2007-08-101,1801,2311,1671,171624,0002,342
2007-08-091,1721,2861,1561,2031,416,0002,406
2007-08-081,1321,1531,1121,131318,0002,262
2007-08-071,1431,1801,1301,133162,0002,266
2007-08-061,1391,1551,1231,142401,0002,284
2007-08-031,1441,1691,1391,140338,0002,280
2007-08-021,1521,1611,1411,143305,0002,286
2007-08-011,1701,1701,1361,140330,0002,280
2007-07-311,1711,1801,1661,178278,0002,356
2007-07-301,1581,1691,1431,168245,0002,336
2007-07-271,1611,1761,1431,172425,0002,344
2007-07-261,1961,1961,1771,180220,0002,360
2007-07-251,2141,2141,1871,189393,0002,378
2007-07-241,2041,2141,1981,213164,0002,426
2007-07-231,2181,2181,1981,208286,0002,416
2007-07-201,2141,2251,2101,220306,0002,440
2007-07-191,1861,2121,1861,212291,0002,424
2007-07-181,2011,2031,1821,189436,0002,378
2007-07-171,2101,2161,2031,210286,0002,420
2007-07-131,2071,2191,2071,210270,0002,420
2007-07-121,2091,2181,2071,213499,0002,426
2007-07-111,2401,2401,2061,212958,0002,424
2007-07-101,2831,2841,2581,263334,0002,526
2007-07-091,2981,3131,2941,297201,0002,594
2007-07-061,3011,3051,2821,285153,0002,570
2007-07-051,2981,3041,2931,298121,0002,596
2007-07-041,3001,3061,2891,299253,0002,598
2007-07-031,3271,3271,2601,302598,0002,604
2007-07-021,3431,3441,3241,332313,0002,664
2007-06-291,3441,3561,3191,342506,0002,684
2007-06-281,3501,3621,3441,361182,0002,722
2007-06-271,3461,3501,3351,345228,0002,690
2007-06-261,3461,3521,3311,348387,0002,696
2007-06-251,3601,3781,3451,345245,0002,690
2007-06-221,3601,3651,3521,361133,0002,722
2007-06-211,3551,3631,3431,360147,0002,720
2007-06-201,3761,3761,3601,364149,0002,728
2007-06-191,3761,3761,3541,371294,0002,742
2007-06-181,3851,3851,3541,376242,0002,752
2007-06-151,3521,3521,3361,345207,0002,690
2007-06-141,3561,3561,3321,353178,0002,706
2007-06-131,3401,3401,3121,338161,0002,676
2007-06-121,3481,3491,3331,340386,0002,680
2007-06-111,3431,3581,3431,347194,0002,694
2007-06-081,3331,3441,3311,342336,0002,684
2007-06-071,3311,3511,3311,351225,0002,702
2007-06-061,3541,3541,3431,345227,0002,690
2007-06-051,3541,3551,3411,352205,0002,704
2007-06-041,3621,3621,3421,357232,0002,714
2007-06-011,3801,3801,3451,348286,0002,696
2007-05-311,3351,3601,3341,350285,0002,700
2007-05-301,3231,3331,3231,329269,0002,658
2007-05-291,3121,3251,3101,320162,0002,640
2007-05-281,3211,3301,3131,318291,0002,636
2007-05-251,3201,3231,3081,313330,0002,626
2007-05-241,3301,3331,3161,322182,0002,644
2007-05-231,3171,3421,3151,337254,0002,674
2007-05-221,3021,3301,2861,324475,0002,648
2007-05-211,3281,3341,3081,322329,0002,644
2007-05-181,3161,3301,3081,327258,0002,654
2007-05-171,3501,3671,3181,325346,0002,650
2007-05-161,3481,3481,3351,347343,0002,694
2007-05-151,3781,3781,3511,353562,0002,706
2007-05-141,3911,4021,3711,396487,0002,792
2007-05-111,4011,4021,3801,390590,0002,780
2007-05-101,4151,4161,4021,413689,0002,826
2007-05-091,4241,4331,4201,422785,0002,844
2007-05-081,4681,4691,4141,441666,0002,882
2007-05-071,4801,4851,4671,475402,0002,950
2007-05-021,4901,4951,4731,478437,0002,956
2007-05-011,4721,4721,4541,454373,0002,908
2007-04-271,4461,4731,4401,472306,0002,944
2007-04-261,4401,4711,4371,466304,0002,932
2007-04-251,4581,4581,4451,449289,0002,898
2007-04-241,4541,4621,4311,457318,0002,914
2007-04-231,4691,4691,4481,454264,0002,908
2007-04-201,4641,4701,4551,470284,0002,940
2007-04-191,4661,4671,4401,447386,0002,894
2007-04-181,4591,4811,4501,476276,0002,952
2007-04-171,4771,4771,4531,458401,0002,916
2007-04-161,4701,4981,4691,480348,0002,960
2007-04-131,4821,4901,4651,468343,0002,936
2007-04-121,4801,4811,4631,481242,0002,962
2007-04-111,4661,4811,4581,480317,0002,960
2007-04-101,4781,4781,4661,475200,0002,950
2007-04-091,4691,4811,4591,477181,0002,954
2007-04-061,4601,4641,4421,451231,0002,902
2007-04-051,4401,4521,4241,447413,0002,894
2007-04-041,4311,4631,4311,461576,0002,922
2007-04-031,4151,4261,4101,411310,0002,822
2007-04-021,4381,4601,4051,405567,0002,810
2007-03-301,4381,4541,3981,398411,0002,796
2007-03-291,4131,4421,3991,400554,0002,800
2007-03-281,4591,4591,4251,431326,0002,862
2007-03-271,4741,4831,4511,458255,0002,916
2007-03-261,4991,5001,4711,479255,0002,958
2007-03-231,5001,5001,4791,489235,0002,978
2007-03-221,4741,4871,4661,485326,0002,970
2007-03-201,4921,4971,4881,494278,0002,988
2007-03-191,4631,4861,4631,482335,0002,964
2007-03-161,4851,4931,4581,480332,0002,960
2007-03-151,4791,4921,4651,484449,0002,968
2007-03-141,4651,4701,4451,450373,0002,900
2007-03-131,4701,4731,4501,465281,0002,930
2007-03-121,4401,4641,4381,457458,0002,914
2007-03-091,4081,4341,4011,421516,0002,842
2007-03-081,4191,4191,3881,407302,0002,814
2007-03-071,4001,4301,3991,418369,0002,836
2007-03-061,3911,3981,3731,386307,0002,772
2007-03-051,3821,4101,3641,391348,0002,782
2007-03-021,4121,4301,3901,401450,0002,802
2007-03-011,4401,4401,4101,432289,0002,864
2007-02-281,4231,4481,4221,446308,0002,892
2007-02-271,4661,4851,4661,470332,0002,940
2007-02-261,4801,4891,4651,472412,0002,944
2007-02-231,4731,4801,4711,476397,0002,952
2007-02-221,4641,4861,4611,472435,0002,944
2007-02-211,4591,4681,4521,465340,0002,930
2007-02-201,4701,4711,4591,468349,0002,936
2007-02-191,4801,4841,4521,460645,0002,920
2007-02-161,4501,4631,4311,451722,0002,902
2007-02-151,3641,3901,3511,386387,0002,772
2007-02-141,3701,3771,3661,370312,0002,740
2007-02-131,3501,3631,3461,362205,0002,724
2007-02-091,3251,3771,3161,352419,0002,704
2007-02-081,3231,3351,3131,329333,0002,658
2007-02-071,3241,3271,3051,323295,0002,646
2007-02-061,3131,3251,3021,323244,0002,646
2007-02-051,3181,3181,2891,305311,0002,610
2007-02-021,3201,3301,3071,317316,0002,634
2007-02-011,2741,3011,2711,298282,0002,596
2007-01-311,2821,2821,2651,273191,0002,546
2007-01-301,2651,2841,2631,280171,0002,560
2007-01-291,2731,2781,2641,275143,0002,550
2007-01-261,2721,2751,2371,273154,0002,546
2007-01-251,2721,2761,2611,268128,0002,536
2007-01-241,2721,2791,2691,27594,0002,550
2007-01-231,2721,2771,2651,271112,0002,542
2007-01-221,2821,2821,2521,272151,0002,544
2007-01-191,2591,2661,2461,262209,0002,524
2007-01-181,2601,2661,2551,259325,0002,518
2007-01-171,2681,2731,2551,270220,0002,540
2007-01-161,2601,2811,2601,266192,0002,532
2007-01-151,2581,2711,2581,270357,0002,540
2007-01-121,2331,2581,2331,250442,0002,500
2007-01-111,2421,2471,2301,233164,0002,466
2007-01-101,2471,2651,2351,241313,0002,482
2007-01-091,2311,2561,2311,251223,0002,502
2007-01-051,2491,2491,2321,233173,0002,466
2007-01-041,2321,2481,2321,24890,0002,496

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