2206 江崎グリコ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	895	899	887	889	134,000	1,778
2012-12-27	903	907	897	897	78,000	1,794
2012-12-26	900	904	892	903	57,000	1,806
2012-12-25	907	911	899	899	97,000	1,798
2012-12-21	917	918	904	905	141,000	1,810
2012-12-20	919	920	912	917	236,000	1,834
2012-12-19	897	909	893	909	204,000	1,818
2012-12-18	893	897	886	888	143,000	1,776
2012-12-17	895	895	885	890	96,000	1,780
2012-12-14	880	892	880	880	203,000	1,760
2012-12-13	891	892	882	882	78,000	1,764
2012-12-12	886	891	886	887	59,000	1,774
2012-12-11	887	890	885	886	53,000	1,772
2012-12-10	891	896	888	891	58,000	1,782
2012-12-07	893	898	890	890	97,000	1,780
2012-12-06	899	900	890	892	104,000	1,784
2012-12-05	888	895	885	894	77,000	1,788
2012-12-04	885	894	885	888	66,000	1,776
2012-12-03	905	905	886	889	83,000	1,778
2012-11-30	905	905	895	895	82,000	1,790
2012-11-29	897	907	896	904	69,000	1,808
2012-11-28	901	912	901	906	90,000	1,812
2012-11-27	909	916	909	913	90,000	1,826
2012-11-26	912	917	908	909	84,000	1,818
2012-11-22	912	912	899	902	67,000	1,804
2012-11-21	906	906	894	904	71,000	1,808
2012-11-20	910	913	901	904	114,000	1,808
2012-11-19	888	902	888	902	124,000	1,804
2012-11-16	883	883	868	877	102,000	1,754
2012-11-15	868	876	868	874	95,000	1,748
2012-11-14	863	870	862	868	56,000	1,736
2012-11-13	862	875	861	863	79,000	1,726
2012-11-12	868	870	862	862	64,000	1,724
2012-11-09	871	877	865	870	84,000	1,740
2012-11-08	883	884	876	877	95,000	1,754
2012-11-07	894	894	882	882	65,000	1,764
2012-11-06	891	895	891	893	46,000	1,786
2012-11-05	892	898	892	894	32,000	1,788
2012-11-02	907	907	896	900	86,000	1,800
2012-11-01	900	911	897	898	69,000	1,796
2012-10-31	890	903	886	900	93,000	1,800
2012-10-30	897	910	891	891	98,000	1,782
2012-10-29	910	918	908	910	108,000	1,820
2012-10-26	905	916	905	906	64,000	1,812
2012-10-25	898	907	898	907	39,000	1,814
2012-10-24	895	902	893	895	87,000	1,790
2012-10-23	906	906	893	895	91,000	1,790
2012-10-22	909	917	904	906	79,000	1,812
2012-10-19	915	917	907	916	97,000	1,832
2012-10-18	901	914	899	914	67,000	1,828
2012-10-17	910	912	892	892	139,000	1,784
2012-10-16	898	904	894	902	57,000	1,804
2012-10-15	889	906	889	895	81,000	1,790
2012-10-12	883	894	879	887	87,000	1,774
2012-10-11	892	896	879	879	109,000	1,758
2012-10-10	897	908	897	897	72,000	1,794
2012-10-09	941	946	912	912	124,000	1,824
2012-10-05	943	953	943	950	69,000	1,900
2012-10-04	941	953	941	944	45,000	1,888
2012-10-03	947	952	943	945	65,000	1,890
2012-10-02	961	962	948	951	75,000	1,902
2012-10-01	965	965	953	955	77,000	1,910
2012-09-28	968	970	958	966	99,000	1,932
2012-09-27	954	970	954	968	67,000	1,936
2012-09-26	936	956	936	955	107,000	1,910
2012-09-25	951	968	949	968	156,000	1,936
2012-09-24	945	951	945	950	54,000	1,900
2012-09-21	935	949	935	946	85,000	1,892
2012-09-20	947	950	938	940	103,000	1,880
2012-09-19	940	948	938	948	97,000	1,896
2012-09-18	929	938	927	937	49,000	1,874
2012-09-14	926	928	916	927	103,000	1,854
2012-09-13	926	926	918	919	37,000	1,838
2012-09-12	901	932	901	926	91,000	1,852
2012-09-11	900	905	899	901	54,000	1,802
2012-09-10	897	903	896	899	41,000	1,798
2012-09-07	886	897	883	896	80,000	1,792
2012-09-06	893	893	880	885	72,000	1,770
2012-09-05	897	903	893	894	56,000	1,788
2012-09-04	910	910	896	897	76,000	1,794
2012-09-03	922	926	911	912	62,000	1,824
2012-08-31	931	935	925	925	43,000	1,850
2012-08-30	928	934	924	931	69,000	1,862
2012-08-29	949	949	927	937	91,000	1,874
2012-08-28	941	945	928	945	106,000	1,890
2012-08-27	948	948	938	938	39,000	1,876
2012-08-24	938	944	937	942	28,000	1,884
2012-08-23	942	946	938	944	37,000	1,888
2012-08-22	946	946	937	943	38,000	1,886
2012-08-21	940	947	939	945	43,000	1,890
2012-08-20	943	945	940	940	68,000	1,880
2012-08-17	942	946	939	946	61,000	1,892
2012-08-16	928	944	928	936	82,000	1,872
2012-08-15	926	928	924	927	37,000	1,854
2012-08-14	912	929	909	926	109,000	1,852
2012-08-13	909	912	905	906	41,000	1,812
2012-08-10	910	910	907	908	44,000	1,816
2012-08-09	910	913	901	910	57,000	1,820
2012-08-08	908	917	908	910	91,000	1,820
2012-08-07	903	908	903	904	32,000	1,808
2012-08-06	896	903	894	903	38,000	1,806
2012-08-03	903	904	891	891	25,000	1,782
2012-08-02	911	913	902	907	53,000	1,814
2012-08-01	904	908	898	907	45,000	1,814
2012-07-31	890	908	890	905	93,000	1,810
2012-07-30	900	904	897	901	68,000	1,802
2012-07-27	894	897	886	895	75,000	1,790
2012-07-26	876	883	868	882	62,000	1,764
2012-07-25	870	882	870	871	85,000	1,742
2012-07-24	883	891	875	875	71,000	1,750
2012-07-23	892	894	881	881	66,000	1,762
2012-07-20	913	913	894	894	119,000	1,788
2012-07-19	910	914	905	909	97,000	1,818
2012-07-18	905	909	901	902	39,000	1,804
2012-07-17	899	918	899	901	67,000	1,802
2012-07-13	906	918	905	905	72,000	1,810
2012-07-12	910	919	905	910	63,000	1,820
2012-07-11	905	908	903	906	57,000	1,812
2012-07-10	899	918	899	911	68,000	1,822
2012-07-09	896	905	895	898	46,000	1,796
2012-07-06	903	910	898	899	68,000	1,798
2012-07-05	908	913	899	902	51,000	1,804
2012-07-04	903	913	902	908	87,000	1,816
2012-07-03	892	908	892	903	90,000	1,806
2012-07-02	909	918	896	896	87,000	1,792
2012-06-29	881	905	879	902	139,000	1,804
2012-06-28	872	883	872	881	77,000	1,762
2012-06-27	860	870	858	870	89,000	1,740
2012-06-26	863	873	858	860	100,000	1,720
2012-06-25	875	877	864	864	51,000	1,728
2012-06-22	860	873	858	868	61,000	1,736
2012-06-21	864	868	863	867	40,000	1,734
2012-06-20	865	872	860	864	97,000	1,728
2012-06-19	864	871	858	860	131,000	1,720
2012-06-18	856	860	852	859	68,000	1,718
2012-06-15	855	864	852	852	107,000	1,704
2012-06-14	857	867	856	858	107,000	1,716
2012-06-13	870	871	865	870	84,000	1,740
2012-06-12	882	885	870	879	97,000	1,758
2012-06-11	895	902	892	893	57,000	1,786
2012-06-08	901	902	882	894	146,000	1,788
2012-06-07	888	900	881	900	69,000	1,800
2012-06-06	896	896	881	888	95,000	1,776
2012-06-05	885	905	875	896	170,000	1,792
2012-06-04	858	890	858	884	133,000	1,768
2012-06-01	860	872	855	869	89,000	1,738
2012-05-31	864	867	861	863	103,000	1,726
2012-05-30	880	885	865	866	83,000	1,732
2012-05-29	863	882	861	880	95,000	1,760
2012-05-28	867	872	862	863	59,000	1,726
2012-05-25	868	876	862	867	111,000	1,734
2012-05-24	865	874	862	864	82,000	1,728
2012-05-23	895	895	867	868	113,000	1,736
2012-05-22	890	899	887	895	110,000	1,790
2012-05-21	884	891	881	888	89,000	1,776
2012-05-18	873	876	871	876	93,000	1,752
2012-05-17	879	886	871	881	104,000	1,762
2012-05-16	903	904	890	893	85,000	1,786
2012-05-15	880	910	880	905	74,000	1,810
2012-05-14	900	900	880	881	94,000	1,762
2012-05-11	922	928	906	906	85,000	1,812
2012-05-10	930	930	914	925	61,000	1,850
2012-05-09	940	942	934	935	54,000	1,870
2012-05-08	952	952	944	946	42,000	1,892
2012-05-07	951	964	951	962	63,000	1,924
2012-05-02	943	967	943	966	76,000	1,932
2012-05-01	957	957	941	947	90,000	1,894
2012-04-27	970	970	956	957	56,000	1,914
2012-04-26	963	972	958	970	39,000	1,940
2012-04-25	961	964	954	964	42,000	1,928
2012-04-24	958	960	947	958	44,000	1,916
2012-04-23	956	968	954	961	40,000	1,922
2012-04-20	961	964	960	963	61,000	1,926
2012-04-19	972	972	958	965	91,000	1,930
2012-04-18	968	974	960	968	87,000	1,936
2012-04-17	967	970	960	963	63,000	1,926
2012-04-16	961	973	957	966	80,000	1,932
2012-04-13	945	957	945	956	67,000	1,912
2012-04-12	960	960	948	950	70,000	1,900
2012-04-11	951	964	945	959	80,000	1,918
2012-04-10	952	968	946	964	89,000	1,928
2012-04-09	940	957	936	952	81,000	1,904
2012-04-06	953	953	933	951	100,000	1,902
2012-04-05	951	957	950	953	57,000	1,906
2012-04-04	969	969	956	958	90,000	1,916
2012-04-03	976	976	961	969	94,000	1,938
2012-04-02	993	993	975	976	74,000	1,952
2012-03-30	1,002	1,002	992	993	103,000	1,986
2012-03-29	995	1,000	993	999	76,000	1,998
2012-03-28	997	1,000	970	990	135,000	1,980
2012-03-27	990	1,007	990	1,007	171,000	2,014
2012-03-26	982	990	973	984	70,000	1,968
2012-03-23	981	993	979	982	91,000	1,964
2012-03-22	979	998	975	996	176,000	1,992
2012-03-21	972	979	972	978	94,000	1,956
2012-03-19	961	969	961	969	60,000	1,938
2012-03-16	957	961	954	957	101,000	1,914
2012-03-15	949	958	949	955	42,000	1,910
2012-03-14	946	953	946	949	79,000	1,898
2012-03-13	938	940	932	932	51,000	1,864
2012-03-12	942	946	936	936	40,000	1,872
2012-03-09	944	946	938	942	172,000	1,884
2012-03-08	927	937	927	936	53,000	1,872
2012-03-07	921	929	921	923	45,000	1,846
2012-03-06	935	935	920	927	72,000	1,854
2012-03-05	941	943	936	936	68,000	1,872
2012-03-02	918	943	918	941	132,000	1,882
2012-03-01	902	922	902	910	90,000	1,820
2012-02-29	917	928	901	902	171,000	1,804
2012-02-28	898	918	897	916	142,000	1,832
2012-02-27	897	898	894	898	49,000	1,796
2012-02-24	894	899	893	897	66,000	1,794
2012-02-23	894	896	891	894	77,000	1,788
2012-02-22	885	900	885	900	80,000	1,800
2012-02-21	893	897	885	885	70,000	1,770
2012-02-20	901	902	895	896	72,000	1,792
2012-02-17	899	900	891	900	85,000	1,800
2012-02-16	894	894	888	890	33,000	1,780
2012-02-15	889	895	884	895	73,000	1,790
2012-02-14	883	890	879	890	37,000	1,780
2012-02-13	881	884	878	883	21,000	1,766
2012-02-10	883	883	873	881	32,000	1,762
2012-02-09	885	885	877	879	64,000	1,758
2012-02-08	879	884	878	884	56,000	1,768
2012-02-07	872	883	866	874	106,000	1,748
2012-02-06	881	884	868	869	61,000	1,738
2012-02-03	885	891	881	881	52,000	1,762
2012-02-02	891	891	885	886	42,000	1,772
2012-02-01	869	883	868	881	104,000	1,762
2012-01-31	889	889	859	860	130,000	1,720
2012-01-30	893	901	893	897	63,000	1,794
2012-01-27	885	894	885	892	56,000	1,784
2012-01-26	879	883	874	881	50,000	1,762
2012-01-25	863	879	863	879	72,000	1,758
2012-01-24	860	863	857	857	39,000	1,714
2012-01-23	870	870	863	863	44,000	1,726
2012-01-20	863	866	860	865	75,000	1,730
2012-01-19	850	855	848	855	73,000	1,710
2012-01-18	839	847	839	844	68,000	1,688
2012-01-17	835	837	835	837	20,000	1,674
2012-01-16	831	836	831	835	38,000	1,670
2012-01-13	841	844	834	835	88,000	1,670
2012-01-12	863	863	839	841	88,000	1,682
2012-01-11	853	863	852	863	40,000	1,726
2012-01-10	848	857	848	852	47,000	1,704
2012-01-06	857	859	848	848	69,000	1,696
2012-01-05	863	867	863	866	33,000	1,732
2012-01-04	880	882	862	863	86,000	1,726

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