2206 江崎グリコ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,193	1,194	1,184	1,190	228,000	2,380
2013-12-27	1,176	1,188	1,163	1,187	399,000	2,374
2013-12-26	1,150	1,188	1,148	1,182	509,000	2,364
2013-12-25	1,164	1,166	1,147	1,153	514,000	2,306
2013-12-24	1,171	1,179	1,160	1,164	472,000	2,328
2013-12-20	1,175	1,185	1,165	1,179	735,000	2,358
2013-12-19	1,192	1,196	1,167	1,171	435,000	2,342
2013-12-18	1,181	1,196	1,180	1,195	508,000	2,390
2013-12-17	1,151	1,186	1,151	1,185	634,000	2,370
2013-12-16	1,159	1,165	1,148	1,149	290,000	2,298
2013-12-13	1,155	1,171	1,151	1,166	480,000	2,332
2013-12-12	1,172	1,175	1,151	1,162	395,000	2,324
2013-12-11	1,186	1,187	1,171	1,173	236,000	2,346
2013-12-10	1,185	1,192	1,181	1,183	340,000	2,366
2013-12-09	1,186	1,201	1,186	1,193	420,000	2,386
2013-12-06	1,176	1,177	1,159	1,175	480,000	2,350
2013-12-05	1,188	1,194	1,181	1,184	718,000	2,368
2013-12-04	1,180	1,202	1,179	1,192	823,000	2,384
2013-12-03	1,200	1,206	1,179	1,194	949,000	2,388
2013-12-02	1,179	1,200	1,177	1,196	1,343,000	2,392
2013-11-29	1,165	1,174	1,157	1,170	588,000	2,340
2013-11-28	1,116	1,171	1,115	1,167	1,488,000	2,334
2013-11-27	1,092	1,106	1,090	1,103	747,000	2,206
2013-11-26	1,092	1,095	1,087	1,092	374,000	2,184
2013-11-25	1,087	1,092	1,082	1,092	425,000	2,184
2013-11-22	1,088	1,090	1,081	1,086	408,000	2,172
2013-11-21	1,078	1,088	1,075	1,087	393,000	2,174
2013-11-20	1,065	1,079	1,060	1,079	550,000	2,158
2013-11-19	1,057	1,063	1,054	1,061	286,000	2,122
2013-11-18	1,055	1,069	1,053	1,061	485,000	2,122
2013-11-15	1,050	1,058	1,049	1,054	500,000	2,108
2013-11-14	1,056	1,058	1,046	1,049	406,000	2,098
2013-11-13	1,055	1,055	1,041	1,055	368,000	2,110
2013-11-12	1,051	1,059	1,046	1,057	481,000	2,114
2013-11-11	1,040	1,059	1,035	1,051	511,000	2,102
2013-11-08	1,036	1,038	1,026	1,032	279,000	2,064
2013-11-07	1,050	1,053	1,039	1,041	343,000	2,082
2013-11-06	1,038	1,061	1,035	1,048	512,000	2,096
2013-11-05	1,073	1,073	1,045	1,050	661,000	2,100
2013-11-01	1,088	1,088	1,062	1,069	573,000	2,138
2013-10-31	1,072	1,096	1,044	1,090	1,601,000	2,180
2013-10-30	1,069	1,081	1,063	1,071	964,000	2,142
2013-10-29	1,049	1,068	1,043	1,067	866,000	2,134
2013-10-28	1,041	1,061	1,035	1,059	946,000	2,118
2013-10-25	1,045	1,049	1,029	1,033	801,000	2,066
2013-10-24	1,040	1,041	1,027	1,039	602,000	2,078
2013-10-23	1,057	1,067	1,029	1,039	2,354,000	2,078
2013-10-22	1,012	1,034	1,009	1,032	943,000	2,064
2013-10-21	1,028	1,034	1,001	1,008	952,000	2,016
2013-10-18	983	1,027	983	1,021	2,053,000	2,042
2013-10-17	957	980	957	978	1,076,000	1,956
2013-10-16	953	954	947	954	352,000	1,908
2013-10-15	957	958	946	948	453,000	1,896
2013-10-11	955	960	949	954	600,000	1,908
2013-10-10	934	955	934	952	691,000	1,904
2013-10-09	924	938	915	938	491,000	1,876
2013-10-08	933	935	908	930	1,358,000	1,860
2013-10-07	946	950	939	948	789,000	1,896
2013-10-04	929	957	926	952	1,430,000	1,904
2013-10-03	934	939	928	933	582,000	1,866
2013-10-02	942	944	928	935	757,000	1,870
2013-10-01	928	944	926	938	850,000	1,876
2013-09-30	922	945	916	930	1,578,000	1,860
2013-09-27	915	926	910	924	1,088,000	1,848
2013-09-26	904	910	887	910	663,000	1,820
2013-09-25	922	924	910	911	962,000	1,822
2013-09-24	921	922	915	921	599,000	1,842
2013-09-20	920	924	913	922	1,000,000	1,844
2013-09-19	911	917	908	917	840,000	1,834
2013-09-18	911	915	906	907	683,000	1,814
2013-09-17	901	920	901	908	990,000	1,816
2013-09-13	903	907	895	901	1,246,000	1,802
2013-09-12	891	905	887	902	1,322,000	1,804
2013-09-11	891	895	885	886	806,000	1,772
2013-09-10	880	889	878	886	1,314,000	1,772
2013-09-09	879	882	874	878	1,501,000	1,756
2013-09-06	878	878	871	876	1,075,000	1,752
2013-09-05	881	885	870	876	4,210,000	1,752
2013-09-04	892	893	884	885	821,000	1,770
2013-09-03	882	896	882	892	877,000	1,784
2013-09-02	877	884	876	879	655,000	1,758
2013-08-30	875	881	872	873	985,000	1,746
2013-08-29	882	885	872	872	2,573,000	1,744
2013-08-28	910	921	889	889	3,051,000	1,778
2013-08-27	952	958	940	940	774,000	1,880
2013-08-26	987	987	965	965	435,000	1,930
2013-08-23	989	998	983	995	455,000	1,990
2013-08-22	996	997	984	989	289,000	1,978
2013-08-21	1,028	1,029	990	1,012	478,000	2,024
2013-08-20	1,056	1,071	1,030	1,030	752,000	2,060
2013-08-19	1,100	1,116	1,097	1,116	205,000	2,232
2013-08-16	1,089	1,100	1,083	1,097	126,000	2,194
2013-08-15	1,092	1,092	1,082	1,088	71,000	2,176
2013-08-14	1,090	1,098	1,076	1,098	80,000	2,196
2013-08-13	1,066	1,090	1,066	1,090	104,000	2,180
2013-08-12	1,065	1,071	1,061	1,065	68,000	2,130
2013-08-09	1,059	1,059	1,044	1,053	91,000	2,106
2013-08-08	1,050	1,077	1,050	1,052	89,000	2,104
2013-08-07	1,070	1,077	1,058	1,058	89,000	2,116
2013-08-06	1,066	1,090	1,063	1,090	113,000	2,180
2013-08-05	1,070	1,073	1,051	1,066	80,000	2,132
2013-08-02	1,040	1,082	1,038	1,082	223,000	2,164
2013-08-01	1,013	1,036	1,010	1,027	154,000	2,054
2013-07-31	1,040	1,055	1,011	1,013	285,000	2,026
2013-07-30	987	1,015	971	1,009	117,000	2,018
2013-07-29	987	990	957	982	135,000	1,964
2013-07-26	989	998	986	987	97,000	1,974
2013-07-25	1,021	1,021	1,002	1,005	71,000	2,010
2013-07-24	1,023	1,032	1,017	1,021	61,000	2,042
2013-07-23	1,033	1,035	1,022	1,034	101,000	2,068
2013-07-22	1,034	1,035	1,018	1,035	152,000	2,070
2013-07-19	1,019	1,033	1,014	1,020	214,000	2,040
2013-07-18	993	1,015	993	1,012	185,000	2,024
2013-07-17	977	994	975	992	102,000	1,984
2013-07-16	989	994	978	981	137,000	1,962
2013-07-12	976	989	976	987	111,000	1,974
2013-07-11	979	982	976	981	97,000	1,962
2013-07-10	981	983	974	975	109,000	1,950
2013-07-09	979	982	978	980	42,000	1,960
2013-07-08	987	989	976	976	107,000	1,952
2013-07-05	984	985	976	980	79,000	1,960
2013-07-04	973	986	973	980	114,000	1,960
2013-07-03	955	984	952	972	189,000	1,944
2013-07-02	946	960	945	955	94,000	1,910
2013-07-01	948	954	934	946	161,000	1,892
2013-06-28	908	946	908	945	247,000	1,890
2013-06-27	897	904	891	904	84,000	1,808
2013-06-26	902	906	890	893	116,000	1,786
2013-06-25	899	905	891	898	142,000	1,796
2013-06-24	906	912	894	899	121,000	1,798
2013-06-21	890	900	886	898	253,000	1,796
2013-06-20	913	913	897	898	186,000	1,796
2013-06-19	899	910	899	908	212,000	1,816
2013-06-18	909	909	887	891	162,000	1,782
2013-06-17	882	905	880	900	208,000	1,800
2013-06-14	878	893	875	878	367,000	1,756
2013-06-13	890	891	868	869	464,000	1,738
2013-06-12	900	900	888	893	381,000	1,786
2013-06-11	913	914	900	900	374,000	1,800
2013-06-10	912	923	899	904	309,000	1,808
2013-06-07	917	922	900	910	274,000	1,820
2013-06-06	940	952	916	917	152,000	1,834
2013-06-05	962	985	947	948	153,000	1,896
2013-06-04	921	968	916	962	177,000	1,924
2013-06-03	954	956	927	931	183,000	1,862
2013-05-31	969	978	952	954	158,000	1,908
2013-05-30	998	1,005	952	954	254,000	1,908
2013-05-29	995	1,019	995	1,004	136,000	2,008
2013-05-28	1,000	1,030	980	983	283,000	1,966
2013-05-27	1,032	1,033	1,005	1,010	175,000	2,020
2013-05-24	1,026	1,060	992	1,032	358,000	2,064
2013-05-23	1,121	1,127	1,056	1,056	165,000	2,112
2013-05-22	1,126	1,139	1,120	1,120	199,000	2,240
2013-05-21	1,147	1,153	1,125	1,126	138,000	2,252
2013-05-20	1,156	1,165	1,146	1,147	166,000	2,294
2013-05-17	1,144	1,160	1,137	1,154	138,000	2,308
2013-05-16	1,132	1,150	1,124	1,143	184,000	2,286
2013-05-15	1,125	1,140	1,117	1,132	136,000	2,264
2013-05-14	1,116	1,127	1,112	1,114	92,000	2,228
2013-05-13	1,130	1,130	1,105	1,119	92,000	2,238
2013-05-10	1,119	1,125	1,108	1,121	179,000	2,242
2013-05-09	1,112	1,118	1,100	1,100	88,000	2,200
2013-05-08	1,123	1,123	1,107	1,113	165,000	2,226
2013-05-07	1,112	1,130	1,110	1,126	141,000	2,252
2013-05-02	1,094	1,096	1,079	1,082	74,000	2,164
2013-05-01	1,094	1,103	1,074	1,094	140,000	2,188
2013-04-30	1,096	1,107	1,094	1,094	103,000	2,188
2013-04-26	1,108	1,117	1,096	1,096	145,000	2,192
2013-04-25	1,113	1,129	1,105	1,122	135,000	2,244
2013-04-24	1,100	1,114	1,098	1,112	176,000	2,224
2013-04-23	1,115	1,120	1,083	1,105	180,000	2,210
2013-04-22	1,115	1,135	1,115	1,117	170,000	2,234
2013-04-19	1,107	1,119	1,099	1,106	169,000	2,212
2013-04-18	1,113	1,121	1,102	1,113	185,000	2,226
2013-04-17	1,120	1,130	1,120	1,125	159,000	2,250
2013-04-16	1,132	1,142	1,116	1,133	404,000	2,266
2013-04-15	1,170	1,195	1,158	1,158	281,000	2,316
2013-04-12	1,190	1,197	1,129	1,189	1,032,000	2,378
2013-04-11	1,182	1,215	1,181	1,204	1,023,000	2,408
2013-04-10	1,119	1,180	1,115	1,175	1,067,000	2,350
2013-04-09	1,033	1,089	1,030	1,087	633,000	2,174
2013-04-08	990	1,014	990	1,013	380,000	2,026
2013-04-05	980	1,000	978	988	411,000	1,976
2013-04-04	918	957	909	957	306,000	1,914
2013-04-03	914	919	908	918	188,000	1,836
2013-04-02	949	949	903	904	261,000	1,808
2013-04-01	972	972	950	950	178,000	1,900
2013-03-29	974	978	972	974	142,000	1,948
2013-03-28	975	976	971	974	150,000	1,948
2013-03-27	966	971	951	968	121,000	1,936
2013-03-26	980	987	979	986	217,000	1,972
2013-03-25	977	986	976	979	116,000	1,958
2013-03-22	977	985	975	975	219,000	1,950
2013-03-21	991	998	988	990	270,000	1,980
2013-03-19	978	990	978	989	167,000	1,978
2013-03-18	960	982	960	977	315,000	1,954
2013-03-15	947	967	946	967	237,000	1,934
2013-03-14	943	945	938	942	114,000	1,884
2013-03-13	935	947	935	942	196,000	1,884
2013-03-12	941	942	935	935	160,000	1,870
2013-03-11	951	951	942	949	198,000	1,898
2013-03-08	938	955	936	951	438,000	1,902
2013-03-07	918	931	918	928	213,000	1,856
2013-03-06	909	915	909	915	99,000	1,830
2013-03-05	914	919	908	909	144,000	1,818
2013-03-04	918	919	912	914	178,000	1,828
2013-03-01	908	913	903	910	145,000	1,820
2013-02-28	908	908	902	908	144,000	1,816
2013-02-27	901	909	901	904	134,000	1,808
2013-02-26	897	905	896	901	126,000	1,802
2013-02-25	904	907	899	903	250,000	1,806
2013-02-22	890	899	890	898	229,000	1,796
2013-02-21	893	899	886	886	159,000	1,772
2013-02-20	887	896	886	894	236,000	1,788
2013-02-19	893	895	887	890	213,000	1,780
2013-02-18	883	894	880	892	183,000	1,784
2013-02-15	883	884	874	877	194,000	1,754
2013-02-14	890	893	883	883	187,000	1,766
2013-02-13	892	893	890	891	155,000	1,782
2013-02-12	896	900	893	893	169,000	1,786
2013-02-08	897	898	892	894	142,000	1,788
2013-02-07	897	899	895	896	160,000	1,792
2013-02-06	897	904	895	897	132,000	1,794
2013-02-05	896	902	895	895	133,000	1,790
2013-02-04	900	901	896	896	125,000	1,792
2013-02-01	904	906	901	901	96,000	1,802
2013-01-31	908	908	895	900	240,000	1,800
2013-01-30	911	915	908	913	104,000	1,826
2013-01-29	901	909	901	905	87,000	1,810
2013-01-28	909	910	901	901	116,000	1,802
2013-01-25	899	905	895	904	151,000	1,808
2013-01-24	893	899	891	897	139,000	1,794
2013-01-23	893	896	891	895	119,000	1,790
2013-01-22	901	904	892	896	151,000	1,792
2013-01-21	904	908	901	901	100,000	1,802
2013-01-18	905	905	900	904	100,000	1,808
2013-01-17	900	901	894	896	107,000	1,792
2013-01-16	902	904	897	897	98,000	1,794
2013-01-15	905	906	899	899	136,000	1,798
2013-01-11	900	903	898	899	94,000	1,798
2013-01-10	894	899	890	898	130,000	1,796
2013-01-09	894	898	891	893	111,000	1,786
2013-01-08	891	907	891	893	176,000	1,786
2013-01-07	898	898	890	892	116,000	1,784
2013-01-04	903	903	890	891	100,000	1,782

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