2206 江崎グリコ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	968	970	955	955	90,000	1,910
2010-12-29	962	967	958	967	75,000	1,934
2010-12-28	959	962	956	961	48,000	1,922
2010-12-27	967	967	957	958	110,000	1,916
2010-12-24	966	968	960	961	86,000	1,922
2010-12-22	970	977	966	967	132,000	1,934
2010-12-21	971	976	969	970	84,000	1,940
2010-12-20	980	980	964	965	150,000	1,930
2010-12-17	981	981	971	975	176,000	1,950
2010-12-16	964	976	964	970	157,000	1,940
2010-12-15	967	970	963	970	90,000	1,940
2010-12-14	961	969	961	965	126,000	1,930
2010-12-13	967	967	956	961	137,000	1,922
2010-12-10	956	956	952	955	229,000	1,910
2010-12-09	950	955	950	953	118,000	1,906
2010-12-08	956	956	946	950	178,000	1,900
2010-12-07	956	959	948	955	208,000	1,910
2010-12-06	959	966	959	960	109,000	1,920
2010-12-03	960	961	957	959	89,000	1,918
2010-12-02	963	965	956	957	117,000	1,914
2010-12-01	955	965	954	958	95,000	1,916
2010-11-30	962	970	958	958	133,000	1,916
2010-11-29	959	978	959	972	97,000	1,944
2010-11-26	978	985	971	971	84,000	1,942
2010-11-25	979	981	972	975	79,000	1,950
2010-11-24	989	989	979	979	86,000	1,958
2010-11-22	994	998	988	993	125,000	1,986
2010-11-19	990	991	972	982	175,000	1,964
2010-11-18	963	995	963	992	186,000	1,984
2010-11-17	957	971	957	970	72,000	1,940
2010-11-16	972	975	956	960	121,000	1,920
2010-11-15	988	988	973	975	77,000	1,950
2010-11-12	978	986	972	976	84,000	1,952
2010-11-11	976	983	972	976	112,000	1,952
2010-11-10	963	986	963	982	151,000	1,964
2010-11-09	972	972	963	966	83,000	1,932
2010-11-08	983	983	967	973	96,000	1,946
2010-11-05	973	989	963	972	143,000	1,944
2010-11-04	949	980	946	959	156,000	1,918
2010-11-02	938	951	933	948	170,000	1,896
2010-11-01	975	981	938	939	242,000	1,878
2010-10-29	956	996	948	987	209,000	1,974
2010-10-28	970	973	955	958	316,000	1,916
2010-10-27	977	984	965	971	176,000	1,942
2010-10-26	970	983	970	977	119,000	1,954
2010-10-25	974	979	971	973	194,000	1,946
2010-10-22	986	992	986	988	146,000	1,976
2010-10-21	990	1,000	987	991	169,000	1,982
2010-10-20	1,007	1,009	987	1,002	167,000	2,004
2010-10-19	995	1,015	995	1,007	146,000	2,014
2010-10-18	992	1,007	990	1,000	110,000	2,000
2010-10-15	1,003	1,003	989	991	111,000	1,982
2010-10-14	1,004	1,022	1,004	1,005	150,000	2,010
2010-10-13	1,002	1,009	998	1,003	151,000	2,006
2010-10-12	1,051	1,054	1,001	1,001	232,000	2,002
2010-10-08	1,083	1,086	1,050	1,050	188,000	2,100
2010-10-07	1,095	1,104	1,088	1,096	132,000	2,192
2010-10-06	1,100	1,100	1,089	1,095	110,000	2,190
2010-10-05	1,075	1,098	1,064	1,096	140,000	2,192
2010-10-04	1,093	1,093	1,077	1,078	82,000	2,156
2010-10-01	1,082	1,090	1,082	1,090	120,000	2,180
2010-09-30	1,099	1,105	1,075	1,081	122,000	2,162
2010-09-29	1,085	1,101	1,084	1,100	92,000	2,200
2010-09-28	1,075	1,085	1,069	1,085	78,000	2,170
2010-09-27	1,088	1,088	1,072	1,084	136,000	2,168
2010-09-24	1,067	1,079	1,065	1,068	79,000	2,136
2010-09-22	1,084	1,084	1,072	1,072	74,000	2,144
2010-09-21	1,095	1,097	1,079	1,084	104,000	2,168
2010-09-17	1,080	1,096	1,080	1,084	125,000	2,168
2010-09-16	1,083	1,083	1,066	1,070	70,000	2,140
2010-09-15	1,056	1,089	1,056	1,085	172,000	2,170
2010-09-14	1,067	1,071	1,059	1,062	141,000	2,124
2010-09-13	1,087	1,089	1,070	1,070	112,000	2,140
2010-09-10	1,084	1,090	1,075	1,086	205,000	2,172
2010-09-09	1,076	1,089	1,074	1,083	77,000	2,166
2010-09-08	1,073	1,077	1,059	1,076	122,000	2,152
2010-09-07	1,089	1,091	1,082	1,087	72,000	2,174
2010-09-06	1,093	1,099	1,088	1,098	68,000	2,196
2010-09-03	1,084	1,093	1,071	1,088	76,000	2,176
2010-09-02	1,082	1,087	1,071	1,086	117,000	2,172
2010-09-01	1,079	1,081	1,066	1,080	148,000	2,160
2010-08-31	1,091	1,095	1,071	1,083	160,000	2,166
2010-08-30	1,094	1,110	1,094	1,106	169,000	2,212
2010-08-27	1,073	1,094	1,073	1,094	133,000	2,188
2010-08-26	1,075	1,075	1,065	1,073	103,000	2,146
2010-08-25	1,053	1,065	1,051	1,064	108,000	2,128
2010-08-24	1,049	1,065	1,049	1,053	120,000	2,106
2010-08-23	1,060	1,064	1,058	1,060	67,000	2,120
2010-08-20	1,065	1,076	1,059	1,062	114,000	2,124
2010-08-19	1,061	1,074	1,060	1,069	155,000	2,138
2010-08-18	1,057	1,058	1,046	1,054	73,000	2,108
2010-08-17	1,050	1,054	1,044	1,053	55,000	2,106
2010-08-16	1,045	1,054	1,038	1,050	60,000	2,100
2010-08-13	1,034	1,045	1,030	1,045	99,000	2,090
2010-08-12	1,015	1,045	1,015	1,038	138,000	2,076
2010-08-11	1,040	1,040	1,020	1,024	135,000	2,048
2010-08-10	1,050	1,057	1,040	1,040	89,000	2,080
2010-08-09	1,033	1,052	1,033	1,050	98,000	2,100
2010-08-06	1,034	1,046	1,034	1,038	58,000	2,076
2010-08-05	1,028	1,042	1,028	1,034	100,000	2,068
2010-08-04	1,028	1,028	1,014	1,014	81,000	2,028
2010-08-03	1,025	1,044	1,024	1,037	114,000	2,074
2010-08-02	1,026	1,030	1,018	1,020	73,000	2,040
2010-07-30	1,043	1,044	1,021	1,026	183,000	2,052
2010-07-29	1,070	1,070	1,048	1,053	220,000	2,106
2010-07-28	1,067	1,084	1,060	1,082	88,000	2,164
2010-07-27	1,066	1,067	1,052	1,062	59,000	2,124
2010-07-26	1,089	1,091	1,067	1,072	117,000	2,144
2010-07-23	1,073	1,086	1,072	1,074	121,000	2,148
2010-07-22	1,065	1,076	1,062	1,072	114,000	2,144
2010-07-21	1,053	1,075	1,050	1,065	103,000	2,130
2010-07-20	1,040	1,064	1,037	1,050	152,000	2,100
2010-07-16	1,039	1,043	1,026	1,029	138,000	2,058
2010-07-15	1,035	1,039	1,032	1,037	67,000	2,074
2010-07-14	1,054	1,054	1,044	1,044	97,000	2,088
2010-07-13	1,065	1,065	1,034	1,034	183,000	2,068
2010-07-12	1,074	1,077	1,060	1,061	82,000	2,122
2010-07-09	1,077	1,077	1,063	1,074	118,000	2,148
2010-07-08	1,063	1,076	1,060	1,076	160,000	2,152
2010-07-07	1,061	1,064	1,056	1,058	144,000	2,116
2010-07-06	1,061	1,063	1,050	1,060	128,000	2,120
2010-07-05	1,043	1,078	1,043	1,062	121,000	2,124
2010-07-02	1,072	1,072	1,057	1,058	91,000	2,116
2010-07-01	1,065	1,068	1,060	1,064	82,000	2,128
2010-06-30	1,079	1,083	1,067	1,076	154,000	2,152
2010-06-29	1,089	1,089	1,077	1,078	63,000	2,156
2010-06-28	1,089	1,090	1,082	1,089	100,000	2,178
2010-06-25	1,081	1,085	1,077	1,080	65,000	2,160
2010-06-24	1,080	1,084	1,076	1,081	49,000	2,162
2010-06-23	1,075	1,091	1,075	1,078	54,000	2,156
2010-06-22	1,061	1,092	1,059	1,092	92,000	2,184
2010-06-21	1,077	1,090	1,075	1,088	83,000	2,176
2010-06-18	1,068	1,080	1,063	1,079	124,000	2,158
2010-06-17	1,057	1,067	1,057	1,062	59,000	2,124
2010-06-16	1,068	1,072	1,056	1,069	167,000	2,138
2010-06-15	1,036	1,047	985	1,038	104,000	2,076
2010-06-14	1,036	1,044	1,034	1,042	90,000	2,084
2010-06-11	1,018	1,021	1,010	1,021	156,000	2,042
2010-06-10	1,000	1,012	997	1,010	54,000	2,020
2010-06-09	994	1,000	994	1,000	35,000	2,000
2010-06-08	993	1,006	990	1,000	65,000	2,000
2010-06-07	1,020	1,020	1,001	1,004	57,000	2,008
2010-06-04	1,022	1,026	1,014	1,026	62,000	2,052
2010-06-03	1,005	1,025	1,004	1,022	56,000	2,044
2010-06-02	991	1,017	991	1,005	145,000	2,010
2010-06-01	984	1,000	980	992	58,000	1,984
2010-05-31	976	992	976	984	70,000	1,968
2010-05-28	987	994	969	976	146,000	1,952
2010-05-27	984	984	962	979	123,000	1,958
2010-05-26	1,006	1,006	973	974	227,000	1,948
2010-05-25	999	1,007	990	1,002	130,000	2,004
2010-05-24	1,005	1,006	995	1,000	80,000	2,000
2010-05-21	1,020	1,026	1,011	1,012	113,000	2,024
2010-05-20	1,043	1,043	1,022	1,040	124,000	2,080
2010-05-19	1,041	1,054	1,041	1,054	114,000	2,108
2010-05-18	1,053	1,060	1,041	1,057	84,000	2,114
2010-05-17	1,071	1,071	1,038	1,048	136,000	2,096
2010-05-14	1,075	1,085	1,071	1,074	187,000	2,148
2010-05-13	1,053	1,082	1,053	1,079	115,000	2,158
2010-05-12	1,052	1,053	1,044	1,053	75,000	2,106
2010-05-11	1,055	1,056	1,037	1,043	82,000	2,086
2010-05-10	1,054	1,056	1,045	1,053	123,000	2,106
2010-05-07	1,081	1,081	1,051	1,055	119,000	2,110
2010-05-06	1,072	1,088	1,062	1,083	153,000	2,166
2010-04-30	1,080	1,088	1,079	1,086	121,000	2,172
2010-04-28	1,076	1,077	1,051	1,058	96,000	2,116
2010-04-27	1,074	1,083	1,072	1,079	32,000	2,158
2010-04-26	1,078	1,087	1,072	1,083	90,000	2,166
2010-04-23	1,061	1,066	1,056	1,060	113,000	2,120
2010-04-22	1,080	1,080	1,060	1,066	128,000	2,132
2010-04-21	1,063	1,088	1,060	1,081	169,000	2,162
2010-04-20	1,067	1,068	1,049	1,054	139,000	2,108
2010-04-19	1,076	1,076	1,065	1,067	64,000	2,134
2010-04-16	1,090	1,090	1,069	1,078	76,000	2,156
2010-04-15	1,087	1,090	1,076	1,090	43,000	2,180
2010-04-14	1,081	1,089	1,077	1,081	75,000	2,162
2010-04-13	1,095	1,095	1,074	1,081	85,000	2,162
2010-04-12	1,097	1,105	1,095	1,100	64,000	2,200
2010-04-09	1,085	1,095	1,082	1,094	63,000	2,188
2010-04-08	1,060	1,090	1,060	1,084	61,000	2,168
2010-04-07	1,080	1,088	1,080	1,088	64,000	2,176
2010-04-06	1,073	1,080	1,071	1,079	79,000	2,158
2010-04-05	1,074	1,074	1,067	1,072	72,000	2,144
2010-04-02	1,097	1,097	1,064	1,074	121,000	2,148
2010-04-01	1,078	1,087	1,073	1,085	122,000	2,170
2010-03-31	1,089	1,095	1,084	1,091	96,000	2,182
2010-03-30	1,084	1,089	1,071	1,089	88,000	2,178
2010-03-29	1,082	1,093	1,078	1,086	52,000	2,172
2010-03-26	1,097	1,100	1,094	1,100	160,000	2,200
2010-03-25	1,090	1,093	1,085	1,086	78,000	2,172
2010-03-24	1,090	1,094	1,083	1,090	77,000	2,180
2010-03-23	1,088	1,088	1,080	1,082	81,000	2,164
2010-03-19	1,076	1,089	1,076	1,089	82,000	2,178
2010-03-18	1,079	1,085	1,076	1,076	57,000	2,152
2010-03-17	1,074	1,081	1,070	1,078	86,000	2,156
2010-03-16	1,075	1,076	1,062	1,073	43,000	2,146
2010-03-15	1,080	1,081	1,076	1,081	48,000	2,162
2010-03-12	1,080	1,080	1,071	1,079	162,000	2,158
2010-03-11	1,068	1,076	1,067	1,074	46,000	2,148
2010-03-10	1,067	1,077	1,067	1,068	41,000	2,136
2010-03-09	1,061	1,081	1,061	1,076	54,000	2,152
2010-03-08	1,066	1,080	1,066	1,070	62,000	2,140
2010-03-05	1,057	1,085	1,055	1,066	120,000	2,132
2010-03-04	1,041	1,058	1,040	1,043	145,000	2,086
2010-03-03	1,036	1,050	1,027	1,040	87,000	2,080
2010-03-02	1,034	1,036	1,030	1,036	78,000	2,072
2010-03-01	1,030	1,046	1,023	1,041	92,000	2,082
2010-02-26	1,022	1,040	1,022	1,035	134,000	2,070
2010-02-25	1,009	1,045	1,009	1,034	154,000	2,068
2010-02-24	1,014	1,016	1,006	1,008	83,000	2,016
2010-02-23	1,029	1,030	1,017	1,019	77,000	2,038
2010-02-22	1,000	1,051	999	1,024	206,000	2,048
2010-02-19	1,012	1,013	996	999	135,000	1,998
2010-02-18	1,002	1,009	1,002	1,006	50,000	2,012
2010-02-17	988	1,004	988	1,001	110,000	2,002
2010-02-16	993	997	985	988	67,000	1,976
2010-02-15	1,009	1,010	991	993	74,000	1,986
2010-02-12	993	1,008	993	1,008	86,000	2,016
2010-02-10	978	1,002	978	993	117,000	1,986
2010-02-09	980	988	979	984	62,000	1,968
2010-02-08	999	1,000	986	988	69,000	1,976
2010-02-05	1,000	1,005	998	999	45,000	1,998
2010-02-04	998	1,015	997	1,012	63,000	2,024
2010-02-03	1,007	1,017	1,002	1,004	122,000	2,008
2010-02-02	1,008	1,009	987	1,003	123,000	2,006
2010-02-01	1,000	1,000	971	995	124,000	1,990
2010-01-29	1,007	1,012	990	990	94,000	1,980
2010-01-28	998	1,003	991	1,001	69,000	2,002
2010-01-27	996	1,011	990	990	119,000	1,980
2010-01-26	1,016	1,016	996	996	70,000	1,992
2010-01-25	1,012	1,016	1,004	1,006	60,000	2,012
2010-01-22	1,033	1,033	1,012	1,019	96,000	2,038
2010-01-21	1,020	1,039	1,020	1,037	96,000	2,074
2010-01-20	1,042	1,042	1,025	1,030	110,000	2,060
2010-01-19	1,032	1,038	1,021	1,038	91,000	2,076
2010-01-18	1,043	1,044	984	1,029	105,000	2,058
2010-01-15	1,045	1,046	1,034	1,044	96,000	2,088
2010-01-14	1,031	1,045	1,023	1,045	71,000	2,090
2010-01-13	1,049	1,053	1,034	1,038	91,000	2,076
2010-01-12	1,038	1,047	1,035	1,046	77,000	2,092
2010-01-08	1,042	1,042	1,028	1,037	93,000	2,074
2010-01-07	1,050	1,050	1,037	1,042	73,000	2,084
2010-01-06	1,055	1,055	1,037	1,050	90,000	2,100
2010-01-05	1,053	1,054	1,033	1,033	58,000	2,066
2010-01-04	1,038	1,049	1,038	1,040	48,000	2,080

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