2206 江崎グリコ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-306,4506,5806,4006,550169,3006,550
2015-12-296,2306,4006,1906,390127,1006,390
2015-12-286,3006,3406,1606,280125,7006,280
2015-12-256,2506,3506,2106,300129,6006,300
2015-12-246,5006,5106,2606,270171,7006,270
2015-12-226,4606,4906,3506,430131,0006,430
2015-12-216,4506,5106,2606,410217,4006,410
2015-12-186,4906,6706,4506,470379,6006,470
2015-12-176,4506,5506,3806,520263,0006,520
2015-12-166,2506,3606,1306,350203,2006,350
2015-12-156,3706,4506,1806,190188,3006,190
2015-12-146,2406,3606,2206,340240,2006,340
2015-12-116,2606,4606,2606,310280,3006,310
2015-12-106,3606,3706,2906,290152,4006,290
2015-12-096,4706,5606,3806,430324,9006,430
2015-12-086,4906,5806,4506,490248,3006,490
2015-12-076,2706,5506,2706,510568,7006,510
2015-12-046,1506,2806,1506,250222,9006,250
2015-12-036,2106,2406,1706,230138,3006,230
2015-12-026,2106,2306,1606,220256,3006,220
2015-12-016,2406,2706,1906,220174,1006,220
2015-11-306,2006,2506,1806,190176,9006,190
2015-11-276,3006,3706,2306,290259,6006,290
2015-11-266,3606,4506,3406,380200,6006,380
2015-11-256,4106,4306,3006,300179,0006,300
2015-11-246,4506,4506,3406,410280,4006,410
2015-11-206,2706,4806,2606,480358,4006,480
2015-11-196,2506,2606,1706,200145,1006,200
2015-11-186,2506,3106,2006,210149,2006,210
2015-11-176,3006,3206,2006,240206,0006,240
2015-11-166,2006,2606,1606,220280,9006,220
2015-11-136,2606,3906,2606,300333,2006,300
2015-11-126,4006,4306,2906,310272,7006,310
2015-11-116,3906,4606,3606,430222,1006,430
2015-11-106,3506,4406,3306,390272,6006,390
2015-11-096,3806,4406,3506,400353,8006,400
2015-11-066,2506,4106,2206,350365,2006,350
2015-11-056,1306,2906,1306,220424,3006,220
2015-11-046,0806,1906,0306,070363,4006,070
2015-11-026,0906,1605,9406,080735,4006,080
2015-10-305,6605,8305,6305,800259,7005,800
2015-10-295,6905,7405,6205,660225,8005,660
2015-10-285,6305,6805,5505,670220,7005,670
2015-10-275,5805,6605,5705,610185,8005,610
2015-10-265,6405,6405,5305,570133,3005,570
2015-10-235,5405,5705,4905,550213,1005,550
2015-10-225,3905,5805,3805,440274,6005,440
2015-10-215,4405,4405,3505,440191,9005,440
2015-10-205,4305,5005,3805,420216,4005,420
2015-10-195,3005,4305,2805,400359,4005,400
2015-10-165,3605,3605,2405,270269,1005,270
2015-10-155,2905,3005,2105,290378,4005,290
2015-10-145,2805,3705,2605,340450,5005,340
2015-10-135,2105,3605,2005,330321,5005,330
2015-10-095,2005,3005,1505,290338,2005,290
2015-10-085,4405,4705,1505,180618,3005,180
2015-10-075,6505,6505,3505,440521,8005,440
2015-10-065,7505,8305,6805,710315,7005,710
2015-10-055,7005,7405,6105,730136,2005,730
2015-10-025,6005,7505,5605,670194,5005,670
2015-10-015,5305,7005,3805,630289,9005,630
2015-09-305,4905,6005,4305,520252,9005,520
2015-09-295,5005,5205,3705,400308,3005,400
2015-09-285,7005,7605,5705,640364,7005,640
2015-09-255,3705,7305,3405,700749,8005,700
2015-09-245,2505,4205,2105,270267,1005,270
2015-09-185,3405,3405,1705,200399,8005,200
2015-09-175,2805,3905,2305,360243,2005,360
2015-09-165,4405,5005,1805,250261,7005,250
2015-09-155,3105,4605,2805,410300,3005,410
2015-09-145,2505,3905,1605,250262,6005,250
2015-09-115,2605,4305,2105,350453,7005,350
2015-09-105,3405,3405,1205,170562,2005,170
2015-09-095,4105,4405,2505,440322,2005,440
2015-09-085,4905,4905,2205,240325,7005,240
2015-09-075,5305,6105,4205,500265,6005,500
2015-09-045,7005,7005,4605,560359,8005,560
2015-09-035,7905,8505,6705,690165,9005,690
2015-09-025,6905,8305,6205,660367,6005,660
2015-09-016,1306,1305,8105,820434,2005,820
2015-08-316,2006,2306,0606,080257,1006,080
2015-08-286,2206,2306,0206,130416,0006,130
2015-08-276,0406,2906,0006,140369,5006,140
2015-08-265,8506,0405,7906,000429,7006,000
2015-08-255,9106,1405,7705,840541,1005,840
2015-08-245,9506,1705,9105,940393,5005,940
2015-08-216,1406,1906,0806,150331,9006,150
2015-08-206,3406,4906,2506,270240,3006,270
2015-08-196,6106,6106,3206,400416,9006,400
2015-08-186,7606,8006,6106,650145,6006,650
2015-08-176,6606,7606,6506,740141,0006,740
2015-08-146,7006,7806,6406,660150,7006,660
2015-08-136,5506,7406,5006,700328,2006,700
2015-08-126,6106,6106,4206,510216,8006,510
2015-08-116,7806,7806,5806,620303,7006,620
2015-08-106,6706,8006,6406,750299,8006,750
2015-08-076,7806,7806,6306,710351,0006,710
2015-08-066,8306,9606,7006,830357,3006,830
2015-08-056,9407,0106,6906,780477,3006,780
2015-08-046,9007,3006,8906,940548,4006,940
2015-08-036,8006,9306,8006,830460,9006,830
2015-07-316,6006,9706,5006,800789,4006,800
2015-07-306,6306,6306,2706,340360,7006,340
2015-07-296,4906,6006,4906,560232,7006,560
2015-07-286,3206,5006,3006,470233,9006,470
2015-07-276,5506,6606,4006,420265,6006,420
2015-07-246,4606,6006,4106,580260,7006,580
2015-07-236,3406,4906,3106,480218,1006,480
2015-07-226,3606,3706,3006,330120,8006,330
2015-07-216,3806,4006,3306,370236,1006,370
2015-07-176,3806,4506,3006,330244,6006,330
2015-07-166,3506,4506,3406,380246,0006,380
2015-07-156,2406,3406,2106,330270,1006,330
2015-07-146,3006,3006,1806,240321,1006,240
2015-07-136,0006,2305,9706,220453,3006,220
2015-07-105,9706,1205,9005,960318,3005,960
2015-07-095,8106,0005,7305,960425,3005,960
2015-07-085,9806,0005,8605,870316,6005,870
2015-07-076,0406,0606,0106,030186,2006,030
2015-07-065,9606,0505,9205,980172,7005,980
2015-07-036,0606,0805,9806,010162,0006,010
2015-07-026,1406,1406,0106,040248,4006,040
2015-07-016,0906,1105,9806,090213,6006,090
2015-06-305,9206,1305,9206,080500,9006,080
2015-06-295,8006,0005,7905,920270,5005,920
2015-06-265,9605,9905,9005,990238,7005,990
2015-06-256,0606,0605,9705,970139,4005,970
2015-06-246,0006,0705,9806,050325,8006,050
2015-06-235,9306,0405,8806,000776,1006,000
2015-06-225,9705,9705,7405,830793,0005,830
2015-06-196,0906,1405,9305,960769,5005,960
2015-06-185,9806,0105,9105,960402,1005,960
2015-06-176,0106,1205,9306,030475,3006,030
2015-06-166,0806,0805,9606,010416,2006,010
2015-06-156,0006,1405,9806,090769,3006,090
2015-06-125,9906,0805,9006,0701,174,6006,070
2015-06-115,6305,9605,6305,9201,045,1005,920
2015-06-105,4605,6205,4005,600626,3005,600
2015-06-095,3605,5605,3605,480607,1005,480
2015-06-085,4405,4405,3505,390157,3005,390
2015-06-055,3505,5005,3405,470276,9005,470
2015-06-045,4105,4105,3505,380178,3005,380
2015-06-035,5105,5105,3805,400245,8005,400
2015-06-025,5705,5905,4605,540231,6005,540
2015-06-015,4005,5705,3805,570444,3005,570
2015-05-295,4405,5205,3405,440401,4005,440
2015-05-285,2705,4505,2405,440517,9005,440
2015-05-275,1605,2705,1405,260440,1005,260
2015-05-265,1705,1705,0505,090447,7005,090
2015-05-255,2105,2305,0805,170513,8005,170
2015-05-225,3405,3505,1005,200721,2005,200
2015-05-215,5505,5505,3705,410419,2005,410
2015-05-205,4905,5705,3305,490627,7005,490
2015-05-195,3205,4905,3205,450717,9005,450
2015-05-185,0305,2905,0305,280721,0005,280
2015-05-154,9555,0204,9054,975304,2004,975
2015-05-144,9854,9954,8604,870341,8004,870
2015-05-135,0705,1004,9605,020248,2005,020
2015-05-125,1105,1805,0505,080323,4005,080
2015-05-115,2005,2305,0405,140474,3005,140
2015-05-084,8905,0704,8455,040419,3005,040
2015-05-074,9004,9504,8604,890368,6004,890
2015-05-014,9804,9854,8104,830606,2004,830
2015-04-305,0505,0504,9404,980312,3004,980
2015-04-285,1505,1505,0505,080338,4005,080
2015-04-275,1705,1905,0605,110268,2005,110
2015-04-245,1205,1805,0805,160317,1005,160
2015-04-235,3005,3305,0905,140736,6005,140
2015-04-225,4005,4105,2005,290620,8005,290
2015-04-215,2705,4105,1905,390574,5005,390
2015-04-205,1305,3405,0605,160664,1005,160
2015-04-175,2905,2905,0505,1201,085,2005,120
2015-04-165,5405,6005,2805,400757,2005,400
2015-04-155,7005,7605,4805,510596,8005,510
2015-04-145,8005,9605,7805,810485,5005,810
2015-04-136,0906,0905,7305,760707,5005,760
2015-04-106,1406,3406,1406,180488,3006,180
2015-04-096,0606,1205,9906,100497,8006,100
2015-04-085,8406,1005,8406,0801,093,7006,080
2015-04-075,6705,7705,5405,750539,6005,750
2015-04-065,4605,7505,4505,650753,2005,650
2015-04-035,2205,4905,1305,4701,329,5005,470
2015-04-024,7305,0904,7205,030741,2005,030
2015-04-014,8204,8454,7004,745475,5004,745
2015-03-315,0105,0104,8504,860304,9004,860
2015-03-304,9205,0404,9204,960283,3004,960
2015-03-274,8404,9854,8204,885329,6004,885
2015-03-264,8954,8954,7554,815289,0004,815
2015-03-254,9304,9504,8354,875245,9004,875
2015-03-245,0305,0504,9254,930269,6004,930
2015-03-235,0905,0904,9955,020288,1005,020
2015-03-205,0605,0904,9955,060285,4005,060
2015-03-195,1405,1604,9905,020369,4005,020
2015-03-185,1905,2505,1405,170259,6005,170
2015-03-175,2405,2605,1805,200195,9005,200
2015-03-165,2005,3005,1905,240245,0005,240
2015-03-135,2505,2805,1805,190301,1005,190
2015-03-125,0805,3005,0705,290461,1005,290
2015-03-115,0205,1205,0005,090122,3005,090
2015-03-105,1405,1805,0405,090214,7005,090
2015-03-095,0705,1805,0105,090209,2005,090
2015-03-064,9955,1204,9755,110246,5005,110
2015-03-054,9955,0404,9305,020260,5005,020
2015-03-045,0905,1004,9105,010343,9005,010
2015-03-035,1005,1605,0505,120263,0005,120
2015-03-025,1905,2305,1305,160193,9005,160
2015-02-275,1805,3405,1705,220280,6005,220
2015-02-265,0605,1805,0405,160291,1005,160
2015-02-255,2105,2505,1305,140172,4005,140
2015-02-245,1105,2705,0905,210414,6005,210
2015-02-235,1005,1505,0305,080205,5005,080
2015-02-205,1005,1004,9255,090317,5005,090
2015-02-194,9705,1004,9405,070360,5005,070
2015-02-184,8805,0204,8554,995532,8004,995
2015-02-174,6954,8454,5154,820607,4004,820
2015-02-164,7154,7454,5654,580325,7004,580
2015-02-134,4954,6754,4854,645607,6004,645
2015-02-124,4154,5254,3204,495569,1004,495
2015-02-104,3604,4304,3104,375490,9004,375
2015-02-094,3904,4304,3154,345590,9004,345
2015-02-064,5204,5254,2904,320689,3004,320
2015-02-054,7704,8404,4954,505554,5004,505
2015-02-044,8854,9354,6804,700481,9004,700
2015-02-035,1905,2104,8504,885441,9004,885
2015-02-025,0005,3604,9705,190633,3005,190
2015-01-304,9254,9704,8504,860198,5004,860
2015-01-294,7954,9404,7954,905192,7004,905
2015-01-284,7854,8404,7404,805183,0004,805
2015-01-274,7804,8404,7654,815138,2004,815
2015-01-264,6004,7304,5704,730193,7004,730
2015-01-234,8104,8554,6004,635351,3004,635
2015-01-224,7004,8904,6604,840323,4004,840
2015-01-214,6904,7054,6404,680152,0004,680
2015-01-204,6304,6804,6204,680169,1004,680
2015-01-194,5854,6354,5404,615164,2004,615
2015-01-164,4904,5904,4404,565219,4004,565
2015-01-154,4904,6054,4904,595237,0004,595
2015-01-144,4454,5304,4454,495241,6004,495
2015-01-134,4354,4904,3854,480213,2004,480
2015-01-094,4054,4804,3354,475302,6004,475
2015-01-084,2704,5154,2704,405541,3004,405
2015-01-074,0654,2304,0654,230168,0004,230
2015-01-064,1504,1904,0804,085165,6004,085
2015-01-054,2104,2404,1754,215111,6004,215

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