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
2011-12-3086586786286731,0001,734
2011-12-2985786385586325,0001,726
2011-12-2886286285585721,0001,714
2011-12-2786286285785927,0001,718
2011-12-2686586686386631,0001,732
2011-12-2285786485386435,0001,728
2011-12-2185885885285325,0001,706
2011-12-20851858848849117,0001,698
2011-12-19840847835847102,0001,694
2011-12-1684385483984098,0001,680
2011-12-15851854836837148,0001,674
2011-12-1485585585085170,0001,702
2011-12-13867867856856108,0001,712
2011-12-1288688687587599,0001,750
2011-12-09887887884886161,0001,772
2011-12-0891491489889963,0001,798
2011-12-0790991890591651,0001,832
2011-12-0692192190290453,0001,808
2011-12-0592292491892229,0001,844
2011-12-0291292190392165,0001,842
2011-12-0190990989590577,0001,810
2011-11-3089390889090766,0001,814
2011-11-2991091790290781,0001,814
2011-11-2891992090891053,0001,820
2011-11-2593293692492466,0001,848
2011-11-2494094093293355,0001,866
2011-11-2295496292395579,0001,910
2011-11-2194596394595877,0001,916
2011-11-1893094192894181,0001,882
2011-11-1792594492193559,0001,870
2011-11-1692692991892438,0001,848
2011-11-1591993391892441,0001,848
2011-11-1492192891992640,0001,852
2011-11-1193094191891986,0001,838
2011-11-1095295292992980,0001,858
2011-11-09936963935954128,0001,908
2011-11-08910947910934104,0001,868
2011-11-0791991990491244,0001,824
2011-11-0491391790191758,0001,834
2011-11-0291291690491288,0001,824
2011-11-01930936924926115,0001,852
2011-10-31953962934935109,0001,870
2011-10-28944955927954114,0001,908
2011-10-2794594592993690,0001,872
2011-10-26931936919934100,0001,868
2011-10-2595495694194483,0001,888
2011-10-24966987954954112,0001,908
2011-10-2197097895895896,0001,916
2011-10-2096297295997090,0001,940
2011-10-19951972950968104,0001,936
2011-10-1895095894594559,0001,890
2011-10-1795397195096388,0001,926
2011-10-1495195494494484,0001,888
2011-10-1397297295996264,0001,924
2011-10-12967982965973113,0001,946
2011-10-11986990970973132,0001,946
2011-10-071,0021,00298498585,0001,970
2011-10-069981,00599499876,0001,996
2011-10-059841,004976995170,0001,990
2011-10-0498699198698769,0001,974
2011-10-03981996972993115,0001,986
2011-09-30992996980996115,0001,992
2011-09-29971989970989113,0001,978
2011-09-28955982955971134,0001,942
2011-09-27952965926965131,0001,930
2011-09-26928952920947120,0001,894
2011-09-2291893091692895,0001,856
2011-09-2193293692392337,0001,846
2011-09-2093693693193278,0001,864
2011-09-16931936930935110,0001,870
2011-09-1592193191292779,0001,854
2011-09-1492392591592064,0001,840
2011-09-13909928907923101,0001,846
2011-09-1290190889890864,0001,816
2011-09-09913919912918143,0001,836
2011-09-08890912887909114,0001,818
2011-09-0790090289389564,0001,790
2011-09-0689190288489694,0001,792
2011-09-0588489287989251,0001,784
2011-09-0288789187689095,0001,780
2011-09-01885890879887107,0001,774
2011-08-3186888086687680,0001,752
2011-08-3086086586086340,0001,726
2011-08-2985585584285470,0001,708
2011-08-26865870848850158,0001,700
2011-08-2587788286786867,0001,736
2011-08-2488288287187871,0001,756
2011-08-2386988386988275,0001,764
2011-08-22860873860863119,0001,726
2011-08-19841861841856122,0001,712
2011-08-1885285484385463,0001,708
2011-08-1785485684585169,0001,702
2011-08-1686086285085577,0001,710
2011-08-1585385784085392,0001,706
2011-08-12863863834847139,0001,694
2011-08-1183085283085291,0001,704
2011-08-1083384483184396,0001,686
2011-08-09819825811825159,0001,650
2011-08-0883084183083074,0001,660
2011-08-05840840830837125,0001,674
2011-08-04852855850851110,0001,702
2011-08-03868868852852112,0001,704
2011-08-02884885881882100,0001,764
2011-08-01889889884884135,0001,768
2011-07-2988689288488665,0001,772
2011-07-2889389388288663,0001,772
2011-07-2790490488789573,0001,790
2011-07-2690090989790190,0001,802
2011-07-2591191190290656,0001,812
2011-07-2290691290691231,0001,824
2011-07-2190490890290529,0001,810
2011-07-20915917906907102,0001,814
2011-07-1991091090090396,0001,806
2011-07-1591191190690949,0001,818
2011-07-14907915905913103,0001,826
2011-07-13911916909914145,0001,828
2011-07-12888923888920245,0001,840
2011-07-11886892886892130,0001,784
2011-07-0889089088788763,0001,774
2011-07-0788088988088964,0001,778
2011-07-0688288487788486,0001,768
2011-07-0588488888288357,0001,766
2011-07-0489289288388565,0001,770
2011-07-01890893878882140,0001,764
2011-06-30870884870882114,0001,764
2011-06-2986787586687098,0001,740
2011-06-2886687586586689,0001,732
2011-06-27871871857859124,0001,718
2011-06-2485386885386565,0001,730
2011-06-2386586886286478,0001,728
2011-06-2284886484886499,0001,728
2011-06-2183884883884868,0001,696
2011-06-20827844827836130,0001,672
2011-06-17858858823824254,0001,648
2011-06-16869869852853177,0001,706
2011-06-1586686685986479,0001,728
2011-06-14861867857865148,0001,730
2011-06-1386386585786558,0001,730
2011-06-10857871857863200,0001,726
2011-06-0985486185385783,0001,714
2011-06-0885185585085283,0001,704
2011-06-07852854847851243,0001,702
2011-06-06883883857861243,0001,722
2011-06-0388889488288395,0001,766
2011-06-0288589488589271,0001,784
2011-06-01906906887897102,0001,794
2011-05-31895914893906124,0001,812
2011-05-3089689788789079,0001,780
2011-05-27888906887897126,0001,794
2011-05-26893894885888100,0001,776
2011-05-25888893883893101,0001,786
2011-05-2489189688688880,0001,776
2011-05-2389789988489488,0001,788
2011-05-2090190889789789,0001,794
2011-05-19910910896899109,0001,798
2011-05-18889904889904115,0001,808
2011-05-17895897882886204,0001,772
2011-05-16925925888895199,0001,790
2011-05-13967967905924287,0001,848
2011-05-1297998396896977,0001,938
2011-05-1198598897998059,0001,960
2011-05-10970990970984157,0001,968
2011-05-0997397396896982,0001,938
2011-05-06966974959973100,0001,946
2011-05-0296596895796696,0001,932
2011-04-28948965946965137,0001,930
2011-04-27940956940947124,0001,894
2011-04-26942944932935117,0001,870
2011-04-2593894793193247,0001,864
2011-04-2293494293194059,0001,880
2011-04-2194194493494065,0001,880
2011-04-2094094593794187,0001,882
2011-04-1993193592293492,0001,868
2011-04-1892593592493457,0001,868
2011-04-1593193191792584,0001,850
2011-04-1491992691192483,0001,848
2011-04-1392593491893095,0001,860
2011-04-12932933914924125,0001,848
2011-04-1193594393094080,0001,880
2011-04-0892094891894299,0001,884
2011-04-0792893391992884,0001,856
2011-04-06925927915924125,0001,848
2011-04-05930930920924107,0001,848
2011-04-04938940928939106,0001,878
2011-04-01963963941941113,0001,882
2011-03-31952966941966147,0001,932
2011-03-30940953934952148,0001,904
2011-03-29929941914940148,0001,880
2011-03-28935938922938157,0001,876
2011-03-25923927916925151,0001,850
2011-03-24914924908908155,0001,816
2011-03-23924924908917164,0001,834
2011-03-22939939915926223,0001,852
2011-03-18870898870894202,0001,788
2011-03-17814860812855222,0001,710
2011-03-16800844792844332,0001,688
2011-03-15870870780803294,0001,606
2011-03-14900926869897149,0001,794
2011-03-11940946936936242,0001,872
2011-03-1094694894394583,0001,890
2011-03-09950954948950113,0001,900
2011-03-0894294894294246,0001,884
2011-03-0795095094194185,0001,882
2011-03-0495195594694798,0001,894
2011-03-0394294593994568,0001,890
2011-03-02950950941941117,0001,882
2011-03-0195595695295380,0001,906
2011-02-28957957947953137,0001,906
2011-02-2594595294495175,0001,902
2011-02-24946948945946123,0001,892
2011-02-23949956945945118,0001,890
2011-02-2295095394894977,0001,898
2011-02-21949952945951103,0001,902
2011-02-1894995594895561,0001,910
2011-02-1794395094394978,0001,898
2011-02-1694895094394372,0001,886
2011-02-1595295394894957,0001,898
2011-02-1494995294995127,0001,902
2011-02-1094595294594842,0001,896
2011-02-0994595194494661,0001,892
2011-02-0895395394594572,0001,890
2011-02-0795195294894935,0001,898
2011-02-0494195194195067,0001,900
2011-02-03945951936946112,0001,892
2011-02-02928956928944206,0001,888
2011-02-01931935921927115,0001,854
2011-01-31948950925930190,0001,860
2011-01-2895595794995098,0001,900
2011-01-2795695795495646,0001,912
2011-01-2695995995395662,0001,912
2011-01-2595696195395884,0001,916
2011-01-2495295694995681,0001,912
2011-01-21956958951951134,0001,902
2011-01-20954959950952158,0001,904
2011-01-1995395695195278,0001,904
2011-01-1895395695195174,0001,902
2011-01-1795595695295260,0001,904
2011-01-1495495695295383,0001,906
2011-01-1395495795395574,0001,910
2011-01-1295695695295375,0001,906
2011-01-1195695695195364,0001,906
2011-01-0795395795395359,0001,906
2011-01-0695495695295291,0001,904
2011-01-05957959953956116,0001,912
2011-01-0495896195695684,0001,912

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