2206 江崎グリコ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,050 | 1,051 | 1,038 | 1,038 | 103,000 | 2,076 |
| 2009-12-29 | 1,045 | 1,056 | 1,045 | 1,056 | 55,000 | 2,112 |
| 2009-12-28 | 1,055 | 1,057 | 1,048 | 1,051 | 76,000 | 2,102 |
| 2009-12-25 | 1,050 | 1,050 | 1,042 | 1,045 | 46,000 | 2,090 |
| 2009-12-24 | 1,037 | 1,053 | 1,037 | 1,050 | 77,000 | 2,100 |
| 2009-12-22 | 1,046 | 1,046 | 1,037 | 1,037 | 92,000 | 2,074 |
| 2009-12-21 | 1,043 | 1,048 | 1,036 | 1,036 | 121,000 | 2,072 |
| 2009-12-18 | 1,030 | 1,043 | 1,026 | 1,042 | 116,000 | 2,084 |
| 2009-12-17 | 1,025 | 1,036 | 1,024 | 1,026 | 93,000 | 2,052 |
| 2009-12-16 | 1,040 | 1,049 | 1,035 | 1,044 | 110,000 | 2,088 |
| 2009-12-15 | 1,040 | 1,040 | 1,028 | 1,039 | 38,000 | 2,078 |
| 2009-12-14 | 1,048 | 1,049 | 1,031 | 1,040 | 108,000 | 2,080 |
| 2009-12-11 | 1,037 | 1,044 | 1,034 | 1,043 | 208,000 | 2,086 |
| 2009-12-10 | 1,032 | 1,032 | 1,020 | 1,030 | 72,000 | 2,060 |
| 2009-12-09 | 1,025 | 1,040 | 1,020 | 1,033 | 105,000 | 2,066 |
| 2009-12-08 | 1,019 | 1,027 | 1,018 | 1,024 | 83,000 | 2,048 |
| 2009-12-07 | 1,023 | 1,025 | 1,017 | 1,021 | 57,000 | 2,042 |
| 2009-12-04 | 1,017 | 1,017 | 1,006 | 1,013 | 97,000 | 2,026 |
| 2009-12-03 | 1,008 | 1,032 | 1,004 | 1,032 | 178,000 | 2,064 |
| 2009-12-02 | 1,012 | 1,012 | 1,000 | 1,007 | 91,000 | 2,014 |
| 2009-12-01 | 986 | 1,013 | 986 | 1,011 | 134,000 | 2,022 |
| 2009-11-30 | 975 | 1,003 | 975 | 1,003 | 200,000 | 2,006 |
| 2009-11-27 | 971 | 989 | 970 | 980 | 128,000 | 1,960 |
| 2009-11-26 | 983 | 987 | 974 | 978 | 65,000 | 1,956 |
| 2009-11-25 | 984 | 987 | 971 | 981 | 59,000 | 1,962 |
| 2009-11-24 | 991 | 991 | 981 | 983 | 102,000 | 1,966 |
| 2009-11-20 | 979 | 991 | 979 | 991 | 129,000 | 1,982 |
| 2009-11-19 | 980 | 990 | 980 | 988 | 97,000 | 1,976 |
| 2009-11-18 | 967 | 984 | 964 | 979 | 112,000 | 1,958 |
| 2009-11-17 | 975 | 986 | 955 | 967 | 87,000 | 1,934 |
| 2009-11-16 | 961 | 986 | 959 | 975 | 86,000 | 1,950 |
| 2009-11-13 | 961 | 974 | 961 | 968 | 83,000 | 1,936 |
| 2009-11-12 | 982 | 982 | 967 | 970 | 106,000 | 1,940 |
| 2009-11-11 | 1,000 | 1,005 | 987 | 988 | 70,000 | 1,976 |
| 2009-11-10 | 995 | 1,004 | 993 | 999 | 108,000 | 1,998 |
| 2009-11-09 | 998 | 998 | 983 | 991 | 57,000 | 1,982 |
| 2009-11-06 | 1,005 | 1,005 | 990 | 997 | 57,000 | 1,994 |
| 2009-11-05 | 1,005 | 1,007 | 996 | 997 | 40,000 | 1,994 |
| 2009-11-04 | 986 | 1,006 | 980 | 1,006 | 166,000 | 2,012 |
| 2009-11-02 | 999 | 1,007 | 981 | 995 | 162,000 | 1,990 |
| 2009-10-30 | 981 | 989 | 971 | 989 | 271,000 | 1,978 |
| 2009-10-29 | 997 | 1,021 | 928 | 941 | 373,000 | 1,882 |
| 2009-10-28 | 1,008 | 1,009 | 994 | 999 | 107,000 | 1,998 |
| 2009-10-27 | 1,019 | 1,019 | 1,001 | 1,004 | 99,000 | 2,008 |
| 2009-10-26 | 1,012 | 1,020 | 1,010 | 1,018 | 147,000 | 2,036 |
| 2009-10-23 | 1,002 | 1,009 | 1,001 | 1,004 | 100,000 | 2,008 |
| 2009-10-22 | 995 | 1,010 | 990 | 1,010 | 107,000 | 2,020 |
| 2009-10-21 | 1,002 | 1,007 | 1,000 | 1,006 | 140,000 | 2,012 |
| 2009-10-20 | 1,017 | 1,018 | 1,003 | 1,010 | 240,000 | 2,020 |
| 2009-10-19 | 976 | 987 | 964 | 987 | 179,000 | 1,974 |
| 2009-10-16 | 978 | 979 | 969 | 972 | 75,000 | 1,944 |
| 2009-10-15 | 970 | 977 | 969 | 971 | 105,000 | 1,942 |
| 2009-10-14 | 966 | 972 | 954 | 961 | 115,000 | 1,922 |
| 2009-10-13 | 962 | 969 | 960 | 964 | 72,000 | 1,928 |
| 2009-10-09 | 966 | 966 | 947 | 961 | 164,000 | 1,922 |
| 2009-10-08 | 958 | 958 | 948 | 956 | 166,000 | 1,912 |
| 2009-10-07 | 956 | 956 | 930 | 938 | 134,000 | 1,876 |
| 2009-10-06 | 961 | 961 | 944 | 947 | 111,000 | 1,894 |
| 2009-10-05 | 970 | 970 | 958 | 970 | 81,000 | 1,940 |
| 2009-10-02 | 994 | 994 | 968 | 970 | 134,000 | 1,940 |
| 2009-10-01 | 979 | 995 | 972 | 993 | 96,000 | 1,986 |
| 2009-09-30 | 986 | 999 | 978 | 999 | 70,000 | 1,998 |
| 2009-09-29 | 987 | 987 | 977 | 983 | 66,000 | 1,966 |
| 2009-09-28 | 982 | 989 | 978 | 989 | 98,000 | 1,978 |
| 2009-09-25 | 994 | 994 | 970 | 984 | 100,000 | 1,968 |
| 2009-09-24 | 999 | 1,013 | 989 | 1,002 | 294,000 | 2,004 |
| 2009-09-18 | 968 | 978 | 961 | 978 | 139,000 | 1,956 |
| 2009-09-17 | 969 | 978 | 966 | 970 | 99,000 | 1,940 |
| 2009-09-16 | 976 | 993 | 967 | 968 | 108,000 | 1,936 |
| 2009-09-15 | 968 | 976 | 966 | 976 | 95,000 | 1,952 |
| 2009-09-14 | 975 | 975 | 963 | 967 | 83,000 | 1,934 |
| 2009-09-11 | 979 | 983 | 972 | 973 | 156,000 | 1,946 |
| 2009-09-10 | 975 | 986 | 969 | 978 | 103,000 | 1,956 |
| 2009-09-09 | 981 | 981 | 966 | 968 | 80,000 | 1,936 |
| 2009-09-08 | 978 | 984 | 978 | 980 | 66,000 | 1,960 |
| 2009-09-07 | 990 | 990 | 979 | 980 | 47,000 | 1,960 |
| 2009-09-04 | 995 | 995 | 982 | 986 | 89,000 | 1,972 |
| 2009-09-03 | 995 | 1,003 | 993 | 999 | 109,000 | 1,998 |
| 2009-09-02 | 1,021 | 1,021 | 998 | 1,004 | 175,000 | 2,008 |
| 2009-09-01 | 1,025 | 1,035 | 1,017 | 1,028 | 49,000 | 2,056 |
| 2009-08-31 | 1,025 | 1,041 | 1,013 | 1,025 | 165,000 | 2,050 |
| 2009-08-28 | 1,016 | 1,025 | 1,013 | 1,023 | 94,000 | 2,046 |
| 2009-08-27 | 1,022 | 1,022 | 1,007 | 1,013 | 84,000 | 2,026 |
| 2009-08-26 | 1,021 | 1,023 | 1,014 | 1,021 | 100,000 | 2,042 |
| 2009-08-25 | 1,008 | 1,020 | 1,008 | 1,012 | 84,000 | 2,024 |
| 2009-08-24 | 1,008 | 1,025 | 1,008 | 1,023 | 123,000 | 2,046 |
| 2009-08-21 | 996 | 1,001 | 988 | 998 | 68,000 | 1,996 |
| 2009-08-20 | 985 | 1,008 | 985 | 1,007 | 112,000 | 2,014 |
| 2009-08-19 | 986 | 996 | 982 | 982 | 104,000 | 1,964 |
| 2009-08-18 | 980 | 987 | 980 | 984 | 77,000 | 1,968 |
| 2009-08-17 | 995 | 995 | 980 | 980 | 87,000 | 1,960 |
| 2009-08-14 | 991 | 1,004 | 990 | 1,000 | 73,000 | 2,000 |
| 2009-08-13 | 997 | 1,008 | 993 | 995 | 81,000 | 1,990 |
| 2009-08-12 | 1,004 | 1,007 | 997 | 997 | 74,000 | 1,994 |
| 2009-08-11 | 1,001 | 1,011 | 1,001 | 1,011 | 64,000 | 2,022 |
| 2009-08-10 | 1,003 | 1,017 | 994 | 1,000 | 98,000 | 2,000 |
| 2009-08-07 | 997 | 1,008 | 991 | 1,002 | 85,000 | 2,004 |
| 2009-08-06 | 1,011 | 1,015 | 1,005 | 1,012 | 101,000 | 2,024 |
| 2009-08-05 | 1,021 | 1,021 | 1,013 | 1,013 | 86,000 | 2,026 |
| 2009-08-04 | 1,025 | 1,025 | 1,017 | 1,023 | 72,000 | 2,046 |
| 2009-08-03 | 1,026 | 1,026 | 1,016 | 1,021 | 68,000 | 2,042 |
| 2009-07-31 | 1,004 | 1,020 | 1,000 | 1,017 | 145,000 | 2,034 |
| 2009-07-30 | 1,000 | 1,012 | 991 | 1,006 | 252,000 | 2,012 |
| 2009-07-29 | 978 | 995 | 978 | 985 | 84,000 | 1,970 |
| 2009-07-28 | 972 | 980 | 966 | 978 | 59,000 | 1,956 |
| 2009-07-27 | 970 | 999 | 967 | 971 | 190,000 | 1,942 |
| 2009-07-24 | 955 | 967 | 950 | 967 | 106,000 | 1,934 |
| 2009-07-23 | 957 | 963 | 950 | 954 | 60,000 | 1,908 |
| 2009-07-22 | 955 | 962 | 950 | 958 | 80,000 | 1,916 |
| 2009-07-21 | 946 | 947 | 937 | 945 | 145,000 | 1,890 |
| 2009-07-17 | 915 | 923 | 915 | 922 | 60,000 | 1,844 |
| 2009-07-16 | 923 | 925 | 916 | 916 | 47,000 | 1,832 |
| 2009-07-15 | 920 | 930 | 918 | 920 | 47,000 | 1,840 |
| 2009-07-14 | 932 | 932 | 913 | 921 | 125,000 | 1,842 |
| 2009-07-13 | 928 | 935 | 922 | 922 | 78,000 | 1,844 |
| 2009-07-10 | 938 | 938 | 932 | 937 | 64,000 | 1,874 |
| 2009-07-09 | 938 | 938 | 922 | 928 | 111,000 | 1,856 |
| 2009-07-08 | 954 | 954 | 944 | 950 | 57,000 | 1,900 |
| 2009-07-07 | 941 | 954 | 941 | 954 | 88,000 | 1,908 |
| 2009-07-06 | 935 | 949 | 935 | 939 | 89,000 | 1,878 |
| 2009-07-03 | 940 | 946 | 930 | 944 | 89,000 | 1,888 |
| 2009-07-02 | 967 | 969 | 948 | 953 | 101,000 | 1,906 |
| 2009-07-01 | 950 | 970 | 950 | 960 | 86,000 | 1,920 |
| 2009-06-30 | 967 | 969 | 961 | 967 | 76,000 | 1,934 |
| 2009-06-29 | 968 | 969 | 961 | 961 | 67,000 | 1,922 |
| 2009-06-26 | 973 | 973 | 960 | 965 | 116,000 | 1,930 |
| 2009-06-25 | 956 | 964 | 954 | 957 | 155,000 | 1,914 |
| 2009-06-24 | 945 | 956 | 944 | 947 | 77,000 | 1,894 |
| 2009-06-23 | 958 | 958 | 943 | 949 | 113,000 | 1,898 |
| 2009-06-22 | 943 | 973 | 943 | 964 | 177,000 | 1,928 |
| 2009-06-19 | 942 | 946 | 936 | 942 | 115,000 | 1,884 |
| 2009-06-18 | 947 | 947 | 929 | 942 | 85,000 | 1,884 |
| 2009-06-17 | 926 | 945 | 926 | 940 | 88,000 | 1,880 |
| 2009-06-16 | 950 | 953 | 922 | 925 | 198,000 | 1,850 |
| 2009-06-15 | 921 | 942 | 916 | 940 | 150,000 | 1,880 |
| 2009-06-12 | 916 | 925 | 913 | 920 | 166,000 | 1,840 |
| 2009-06-11 | 919 | 919 | 909 | 919 | 87,000 | 1,838 |
| 2009-06-10 | 906 | 916 | 906 | 916 | 76,000 | 1,832 |
| 2009-06-09 | 906 | 907 | 901 | 907 | 77,000 | 1,814 |
| 2009-06-08 | 921 | 921 | 906 | 908 | 71,000 | 1,816 |
| 2009-06-05 | 919 | 919 | 910 | 911 | 64,000 | 1,822 |
| 2009-06-04 | 914 | 920 | 912 | 917 | 67,000 | 1,834 |
| 2009-06-03 | 917 | 920 | 914 | 916 | 61,000 | 1,832 |
| 2009-06-02 | 928 | 928 | 917 | 917 | 120,000 | 1,834 |
| 2009-06-01 | 925 | 927 | 917 | 926 | 109,000 | 1,852 |
| 2009-05-29 | 926 | 928 | 916 | 917 | 163,000 | 1,834 |
| 2009-05-28 | 922 | 937 | 922 | 935 | 117,000 | 1,870 |
| 2009-05-27 | 941 | 941 | 928 | 930 | 76,000 | 1,860 |
| 2009-05-26 | 946 | 946 | 933 | 935 | 88,000 | 1,870 |
| 2009-05-25 | 928 | 945 | 928 | 936 | 85,000 | 1,872 |
| 2009-05-22 | 934 | 941 | 930 | 933 | 60,000 | 1,866 |
| 2009-05-21 | 929 | 944 | 925 | 937 | 85,000 | 1,874 |
| 2009-05-20 | 954 | 958 | 932 | 937 | 135,000 | 1,874 |
| 2009-05-19 | 939 | 946 | 931 | 946 | 73,000 | 1,892 |
| 2009-05-18 | 937 | 945 | 930 | 930 | 85,000 | 1,860 |
| 2009-05-15 | 949 | 949 | 936 | 945 | 117,000 | 1,890 |
| 2009-05-14 | 958 | 969 | 944 | 948 | 234,000 | 1,896 |
| 2009-05-13 | 928 | 983 | 916 | 968 | 117,000 | 1,936 |
| 2009-05-12 | 934 | 942 | 930 | 930 | 53,000 | 1,860 |
| 2009-05-11 | 929 | 941 | 923 | 933 | 118,000 | 1,866 |
| 2009-05-08 | 910 | 931 | 905 | 931 | 146,000 | 1,862 |
| 2009-05-07 | 945 | 945 | 912 | 919 | 140,000 | 1,838 |
| 2009-05-01 | 920 | 921 | 902 | 906 | 118,000 | 1,812 |
| 2009-04-30 | 927 | 944 | 915 | 915 | 135,000 | 1,830 |
| 2009-04-28 | 918 | 931 | 900 | 901 | 137,000 | 1,802 |
| 2009-04-27 | 937 | 942 | 909 | 917 | 124,000 | 1,834 |
| 2009-04-24 | 937 | 941 | 915 | 917 | 117,000 | 1,834 |
| 2009-04-23 | 936 | 947 | 934 | 946 | 143,000 | 1,892 |
| 2009-04-22 | 946 | 959 | 945 | 946 | 142,000 | 1,892 |
| 2009-04-21 | 969 | 971 | 943 | 946 | 254,000 | 1,892 |
| 2009-04-20 | 971 | 980 | 968 | 969 | 89,000 | 1,938 |
| 2009-04-17 | 978 | 981 | 967 | 970 | 128,000 | 1,940 |
| 2009-04-16 | 967 | 998 | 967 | 976 | 165,000 | 1,952 |
| 2009-04-15 | 957 | 967 | 952 | 967 | 110,000 | 1,934 |
| 2009-04-14 | 959 | 971 | 954 | 967 | 81,000 | 1,934 |
| 2009-04-13 | 965 | 965 | 951 | 959 | 98,000 | 1,918 |
| 2009-04-10 | 967 | 969 | 951 | 962 | 132,000 | 1,924 |
| 2009-04-09 | 978 | 979 | 969 | 973 | 136,000 | 1,946 |
| 2009-04-08 | 989 | 989 | 973 | 978 | 88,000 | 1,956 |
| 2009-04-07 | 969 | 990 | 969 | 990 | 136,000 | 1,980 |
| 2009-04-06 | 988 | 999 | 968 | 979 | 213,000 | 1,958 |
| 2009-04-03 | 996 | 1,009 | 982 | 989 | 167,000 | 1,978 |
| 2009-04-02 | 1,001 | 1,017 | 1,000 | 1,013 | 112,000 | 2,026 |
| 2009-04-01 | 973 | 1,001 | 971 | 1,000 | 156,000 | 2,000 |
| 2009-03-31 | 984 | 1,003 | 976 | 983 | 205,000 | 1,966 |
| 2009-03-30 | 994 | 1,031 | 989 | 1,000 | 242,000 | 2,000 |
| 2009-03-27 | 1,007 | 1,023 | 1,003 | 1,014 | 160,000 | 2,028 |
| 2009-03-26 | 1,000 | 1,010 | 985 | 1,007 | 137,000 | 2,014 |
| 2009-03-25 | 1,011 | 1,020 | 1,000 | 1,020 | 229,000 | 2,040 |
| 2009-03-24 | 1,011 | 1,018 | 999 | 1,007 | 269,000 | 2,014 |
| 2009-03-23 | 988 | 1,007 | 984 | 1,007 | 241,000 | 2,014 |
| 2009-03-19 | 986 | 990 | 982 | 983 | 107,000 | 1,966 |
| 2009-03-18 | 981 | 985 | 970 | 979 | 181,000 | 1,958 |
| 2009-03-17 | 967 | 983 | 965 | 979 | 153,000 | 1,958 |
| 2009-03-16 | 958 | 967 | 952 | 966 | 116,000 | 1,932 |
| 2009-03-13 | 936 | 954 | 936 | 952 | 279,000 | 1,904 |
| 2009-03-12 | 948 | 953 | 921 | 933 | 183,000 | 1,866 |
| 2009-03-11 | 949 | 959 | 940 | 958 | 213,000 | 1,916 |
| 2009-03-10 | 951 | 956 | 930 | 939 | 202,000 | 1,878 |
| 2009-03-09 | 950 | 958 | 935 | 942 | 214,000 | 1,884 |
| 2009-03-06 | 929 | 950 | 921 | 942 | 263,000 | 1,884 |
| 2009-03-05 | 918 | 937 | 912 | 935 | 204,000 | 1,870 |
| 2009-03-04 | 892 | 914 | 890 | 903 | 219,000 | 1,806 |
| 2009-03-03 | 885 | 889 | 866 | 884 | 297,000 | 1,768 |
| 2009-03-02 | 895 | 899 | 878 | 885 | 194,000 | 1,770 |
| 2009-02-27 | 878 | 899 | 873 | 894 | 260,000 | 1,788 |
| 2009-02-26 | 878 | 882 | 870 | 877 | 177,000 | 1,754 |
| 2009-02-25 | 878 | 880 | 860 | 871 | 163,000 | 1,742 |
| 2009-02-24 | 864 | 864 | 851 | 861 | 129,000 | 1,722 |
| 2009-02-23 | 844 | 867 | 841 | 859 | 194,000 | 1,718 |
| 2009-02-20 | 860 | 860 | 844 | 844 | 194,000 | 1,688 |
| 2009-02-19 | 824 | 845 | 824 | 844 | 144,000 | 1,688 |
| 2009-02-18 | 820 | 826 | 813 | 823 | 124,000 | 1,646 |
| 2009-02-17 | 842 | 842 | 825 | 830 | 251,000 | 1,660 |
| 2009-02-16 | 820 | 863 | 819 | 859 | 442,000 | 1,718 |
| 2009-02-13 | 789 | 810 | 783 | 805 | 208,000 | 1,610 |
| 2009-02-12 | 799 | 800 | 780 | 782 | 331,000 | 1,564 |
| 2009-02-10 | 800 | 821 | 800 | 805 | 260,000 | 1,610 |
| 2009-02-09 | 822 | 824 | 799 | 800 | 336,000 | 1,600 |
| 2009-02-06 | 832 | 842 | 821 | 822 | 277,000 | 1,644 |
| 2009-02-05 | 839 | 850 | 832 | 841 | 238,000 | 1,682 |
| 2009-02-04 | 812 | 845 | 812 | 842 | 271,000 | 1,684 |
| 2009-02-03 | 830 | 835 | 812 | 820 | 148,000 | 1,640 |
| 2009-02-02 | 833 | 839 | 828 | 834 | 183,000 | 1,668 |
| 2009-01-30 | 860 | 860 | 838 | 839 | 401,000 | 1,678 |
| 2009-01-29 | 859 | 869 | 849 | 864 | 174,000 | 1,728 |
| 2009-01-28 | 833 | 852 | 831 | 845 | 177,000 | 1,690 |
| 2009-01-27 | 833 | 855 | 833 | 853 | 167,000 | 1,706 |
| 2009-01-26 | 849 | 849 | 825 | 832 | 159,000 | 1,664 |
| 2009-01-23 | 835 | 847 | 824 | 839 | 172,000 | 1,678 |
| 2009-01-22 | 845 | 854 | 824 | 844 | 253,000 | 1,688 |
| 2009-01-21 | 855 | 858 | 843 | 843 | 231,000 | 1,686 |
| 2009-01-20 | 893 | 897 | 866 | 875 | 218,000 | 1,750 |
| 2009-01-19 | 898 | 899 | 885 | 890 | 310,000 | 1,780 |
| 2009-01-16 | 867 | 873 | 862 | 871 | 124,000 | 1,742 |
| 2009-01-15 | 850 | 872 | 850 | 857 | 176,000 | 1,714 |
| 2009-01-14 | 856 | 876 | 852 | 868 | 211,000 | 1,736 |
| 2009-01-13 | 855 | 860 | 844 | 849 | 157,000 | 1,698 |
| 2009-01-09 | 872 | 875 | 853 | 863 | 258,000 | 1,726 |
| 2009-01-08 | 887 | 890 | 875 | 876 | 211,000 | 1,752 |
| 2009-01-07 | 915 | 915 | 893 | 894 | 266,000 | 1,788 |
| 2009-01-06 | 928 | 928 | 915 | 915 | 206,000 | 1,830 |
| 2009-01-05 | 929 | 935 | 920 | 925 | 226,000 | 1,850 |
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
