2206 江崎グリコ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	865	867	862	867	31,000	1,734
2011-12-29	857	863	855	863	25,000	1,726
2011-12-28	862	862	855	857	21,000	1,714
2011-12-27	862	862	857	859	27,000	1,718
2011-12-26	865	866	863	866	31,000	1,732
2011-12-22	857	864	853	864	35,000	1,728
2011-12-21	858	858	852	853	25,000	1,706
2011-12-20	851	858	848	849	117,000	1,698
2011-12-19	840	847	835	847	102,000	1,694
2011-12-16	843	854	839	840	98,000	1,680
2011-12-15	851	854	836	837	148,000	1,674
2011-12-14	855	855	850	851	70,000	1,702
2011-12-13	867	867	856	856	108,000	1,712
2011-12-12	886	886	875	875	99,000	1,750
2011-12-09	887	887	884	886	161,000	1,772
2011-12-08	914	914	898	899	63,000	1,798
2011-12-07	909	918	905	916	51,000	1,832
2011-12-06	921	921	902	904	53,000	1,808
2011-12-05	922	924	918	922	29,000	1,844
2011-12-02	912	921	903	921	65,000	1,842
2011-12-01	909	909	895	905	77,000	1,810
2011-11-30	893	908	890	907	66,000	1,814
2011-11-29	910	917	902	907	81,000	1,814
2011-11-28	919	920	908	910	53,000	1,820
2011-11-25	932	936	924	924	66,000	1,848
2011-11-24	940	940	932	933	55,000	1,866
2011-11-22	954	962	923	955	79,000	1,910
2011-11-21	945	963	945	958	77,000	1,916
2011-11-18	930	941	928	941	81,000	1,882
2011-11-17	925	944	921	935	59,000	1,870
2011-11-16	926	929	918	924	38,000	1,848
2011-11-15	919	933	918	924	41,000	1,848
2011-11-14	921	928	919	926	40,000	1,852
2011-11-11	930	941	918	919	86,000	1,838
2011-11-10	952	952	929	929	80,000	1,858
2011-11-09	936	963	935	954	128,000	1,908
2011-11-08	910	947	910	934	104,000	1,868
2011-11-07	919	919	904	912	44,000	1,824
2011-11-04	913	917	901	917	58,000	1,834
2011-11-02	912	916	904	912	88,000	1,824
2011-11-01	930	936	924	926	115,000	1,852
2011-10-31	953	962	934	935	109,000	1,870
2011-10-28	944	955	927	954	114,000	1,908
2011-10-27	945	945	929	936	90,000	1,872
2011-10-26	931	936	919	934	100,000	1,868
2011-10-25	954	956	941	944	83,000	1,888
2011-10-24	966	987	954	954	112,000	1,908
2011-10-21	970	978	958	958	96,000	1,916
2011-10-20	962	972	959	970	90,000	1,940
2011-10-19	951	972	950	968	104,000	1,936
2011-10-18	950	958	945	945	59,000	1,890
2011-10-17	953	971	950	963	88,000	1,926
2011-10-14	951	954	944	944	84,000	1,888
2011-10-13	972	972	959	962	64,000	1,924
2011-10-12	967	982	965	973	113,000	1,946
2011-10-11	986	990	970	973	132,000	1,946
2011-10-07	1,002	1,002	984	985	85,000	1,970
2011-10-06	998	1,005	994	998	76,000	1,996
2011-10-05	984	1,004	976	995	170,000	1,990
2011-10-04	986	991	986	987	69,000	1,974
2011-10-03	981	996	972	993	115,000	1,986
2011-09-30	992	996	980	996	115,000	1,992
2011-09-29	971	989	970	989	113,000	1,978
2011-09-28	955	982	955	971	134,000	1,942
2011-09-27	952	965	926	965	131,000	1,930
2011-09-26	928	952	920	947	120,000	1,894
2011-09-22	918	930	916	928	95,000	1,856
2011-09-21	932	936	923	923	37,000	1,846
2011-09-20	936	936	931	932	78,000	1,864
2011-09-16	931	936	930	935	110,000	1,870
2011-09-15	921	931	912	927	79,000	1,854
2011-09-14	923	925	915	920	64,000	1,840
2011-09-13	909	928	907	923	101,000	1,846
2011-09-12	901	908	898	908	64,000	1,816
2011-09-09	913	919	912	918	143,000	1,836
2011-09-08	890	912	887	909	114,000	1,818
2011-09-07	900	902	893	895	64,000	1,790
2011-09-06	891	902	884	896	94,000	1,792
2011-09-05	884	892	879	892	51,000	1,784
2011-09-02	887	891	876	890	95,000	1,780
2011-09-01	885	890	879	887	107,000	1,774
2011-08-31	868	880	866	876	80,000	1,752
2011-08-30	860	865	860	863	40,000	1,726
2011-08-29	855	855	842	854	70,000	1,708
2011-08-26	865	870	848	850	158,000	1,700
2011-08-25	877	882	867	868	67,000	1,736
2011-08-24	882	882	871	878	71,000	1,756
2011-08-23	869	883	869	882	75,000	1,764
2011-08-22	860	873	860	863	119,000	1,726
2011-08-19	841	861	841	856	122,000	1,712
2011-08-18	852	854	843	854	63,000	1,708
2011-08-17	854	856	845	851	69,000	1,702
2011-08-16	860	862	850	855	77,000	1,710
2011-08-15	853	857	840	853	92,000	1,706
2011-08-12	863	863	834	847	139,000	1,694
2011-08-11	830	852	830	852	91,000	1,704
2011-08-10	833	844	831	843	96,000	1,686
2011-08-09	819	825	811	825	159,000	1,650
2011-08-08	830	841	830	830	74,000	1,660
2011-08-05	840	840	830	837	125,000	1,674
2011-08-04	852	855	850	851	110,000	1,702
2011-08-03	868	868	852	852	112,000	1,704
2011-08-02	884	885	881	882	100,000	1,764
2011-08-01	889	889	884	884	135,000	1,768
2011-07-29	886	892	884	886	65,000	1,772
2011-07-28	893	893	882	886	63,000	1,772
2011-07-27	904	904	887	895	73,000	1,790
2011-07-26	900	909	897	901	90,000	1,802
2011-07-25	911	911	902	906	56,000	1,812
2011-07-22	906	912	906	912	31,000	1,824
2011-07-21	904	908	902	905	29,000	1,810
2011-07-20	915	917	906	907	102,000	1,814
2011-07-19	910	910	900	903	96,000	1,806
2011-07-15	911	911	906	909	49,000	1,818
2011-07-14	907	915	905	913	103,000	1,826
2011-07-13	911	916	909	914	145,000	1,828
2011-07-12	888	923	888	920	245,000	1,840
2011-07-11	886	892	886	892	130,000	1,784
2011-07-08	890	890	887	887	63,000	1,774
2011-07-07	880	889	880	889	64,000	1,778
2011-07-06	882	884	877	884	86,000	1,768
2011-07-05	884	888	882	883	57,000	1,766
2011-07-04	892	892	883	885	65,000	1,770
2011-07-01	890	893	878	882	140,000	1,764
2011-06-30	870	884	870	882	114,000	1,764
2011-06-29	867	875	866	870	98,000	1,740
2011-06-28	866	875	865	866	89,000	1,732
2011-06-27	871	871	857	859	124,000	1,718
2011-06-24	853	868	853	865	65,000	1,730
2011-06-23	865	868	862	864	78,000	1,728
2011-06-22	848	864	848	864	99,000	1,728
2011-06-21	838	848	838	848	68,000	1,696
2011-06-20	827	844	827	836	130,000	1,672
2011-06-17	858	858	823	824	254,000	1,648
2011-06-16	869	869	852	853	177,000	1,706
2011-06-15	866	866	859	864	79,000	1,728
2011-06-14	861	867	857	865	148,000	1,730
2011-06-13	863	865	857	865	58,000	1,730
2011-06-10	857	871	857	863	200,000	1,726
2011-06-09	854	861	853	857	83,000	1,714
2011-06-08	851	855	850	852	83,000	1,704
2011-06-07	852	854	847	851	243,000	1,702
2011-06-06	883	883	857	861	243,000	1,722
2011-06-03	888	894	882	883	95,000	1,766
2011-06-02	885	894	885	892	71,000	1,784
2011-06-01	906	906	887	897	102,000	1,794
2011-05-31	895	914	893	906	124,000	1,812
2011-05-30	896	897	887	890	79,000	1,780
2011-05-27	888	906	887	897	126,000	1,794
2011-05-26	893	894	885	888	100,000	1,776
2011-05-25	888	893	883	893	101,000	1,786
2011-05-24	891	896	886	888	80,000	1,776
2011-05-23	897	899	884	894	88,000	1,788
2011-05-20	901	908	897	897	89,000	1,794
2011-05-19	910	910	896	899	109,000	1,798
2011-05-18	889	904	889	904	115,000	1,808
2011-05-17	895	897	882	886	204,000	1,772
2011-05-16	925	925	888	895	199,000	1,790
2011-05-13	967	967	905	924	287,000	1,848
2011-05-12	979	983	968	969	77,000	1,938
2011-05-11	985	988	979	980	59,000	1,960
2011-05-10	970	990	970	984	157,000	1,968
2011-05-09	973	973	968	969	82,000	1,938
2011-05-06	966	974	959	973	100,000	1,946
2011-05-02	965	968	957	966	96,000	1,932
2011-04-28	948	965	946	965	137,000	1,930
2011-04-27	940	956	940	947	124,000	1,894
2011-04-26	942	944	932	935	117,000	1,870
2011-04-25	938	947	931	932	47,000	1,864
2011-04-22	934	942	931	940	59,000	1,880
2011-04-21	941	944	934	940	65,000	1,880
2011-04-20	940	945	937	941	87,000	1,882
2011-04-19	931	935	922	934	92,000	1,868
2011-04-18	925	935	924	934	57,000	1,868
2011-04-15	931	931	917	925	84,000	1,850
2011-04-14	919	926	911	924	83,000	1,848
2011-04-13	925	934	918	930	95,000	1,860
2011-04-12	932	933	914	924	125,000	1,848
2011-04-11	935	943	930	940	80,000	1,880
2011-04-08	920	948	918	942	99,000	1,884
2011-04-07	928	933	919	928	84,000	1,856
2011-04-06	925	927	915	924	125,000	1,848
2011-04-05	930	930	920	924	107,000	1,848
2011-04-04	938	940	928	939	106,000	1,878
2011-04-01	963	963	941	941	113,000	1,882
2011-03-31	952	966	941	966	147,000	1,932
2011-03-30	940	953	934	952	148,000	1,904
2011-03-29	929	941	914	940	148,000	1,880
2011-03-28	935	938	922	938	157,000	1,876
2011-03-25	923	927	916	925	151,000	1,850
2011-03-24	914	924	908	908	155,000	1,816
2011-03-23	924	924	908	917	164,000	1,834
2011-03-22	939	939	915	926	223,000	1,852
2011-03-18	870	898	870	894	202,000	1,788
2011-03-17	814	860	812	855	222,000	1,710
2011-03-16	800	844	792	844	332,000	1,688
2011-03-15	870	870	780	803	294,000	1,606
2011-03-14	900	926	869	897	149,000	1,794
2011-03-11	940	946	936	936	242,000	1,872
2011-03-10	946	948	943	945	83,000	1,890
2011-03-09	950	954	948	950	113,000	1,900
2011-03-08	942	948	942	942	46,000	1,884
2011-03-07	950	950	941	941	85,000	1,882
2011-03-04	951	955	946	947	98,000	1,894
2011-03-03	942	945	939	945	68,000	1,890
2011-03-02	950	950	941	941	117,000	1,882
2011-03-01	955	956	952	953	80,000	1,906
2011-02-28	957	957	947	953	137,000	1,906
2011-02-25	945	952	944	951	75,000	1,902
2011-02-24	946	948	945	946	123,000	1,892
2011-02-23	949	956	945	945	118,000	1,890
2011-02-22	950	953	948	949	77,000	1,898
2011-02-21	949	952	945	951	103,000	1,902
2011-02-18	949	955	948	955	61,000	1,910
2011-02-17	943	950	943	949	78,000	1,898
2011-02-16	948	950	943	943	72,000	1,886
2011-02-15	952	953	948	949	57,000	1,898
2011-02-14	949	952	949	951	27,000	1,902
2011-02-10	945	952	945	948	42,000	1,896
2011-02-09	945	951	944	946	61,000	1,892
2011-02-08	953	953	945	945	72,000	1,890
2011-02-07	951	952	948	949	35,000	1,898
2011-02-04	941	951	941	950	67,000	1,900
2011-02-03	945	951	936	946	112,000	1,892
2011-02-02	928	956	928	944	206,000	1,888
2011-02-01	931	935	921	927	115,000	1,854
2011-01-31	948	950	925	930	190,000	1,860
2011-01-28	955	957	949	950	98,000	1,900
2011-01-27	956	957	954	956	46,000	1,912
2011-01-26	959	959	953	956	62,000	1,912
2011-01-25	956	961	953	958	84,000	1,916
2011-01-24	952	956	949	956	81,000	1,912
2011-01-21	956	958	951	951	134,000	1,902
2011-01-20	954	959	950	952	158,000	1,904
2011-01-19	953	956	951	952	78,000	1,904
2011-01-18	953	956	951	951	74,000	1,902
2011-01-17	955	956	952	952	60,000	1,904
2011-01-14	954	956	952	953	83,000	1,906
2011-01-13	954	957	953	955	74,000	1,910
2011-01-12	956	956	952	953	75,000	1,906
2011-01-11	956	956	951	953	64,000	1,906
2011-01-07	953	957	953	953	59,000	1,906
2011-01-06	954	956	952	952	91,000	1,904
2011-01-05	957	959	953	956	116,000	1,912
2011-01-04	958	961	956	956	84,000	1,912

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30