2206 江崎グリコ(株) 個別株価データ

東証1部(食料品)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから
- 直近300日
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2009-01-05 | 929 | 935 | 920 | 925 | 226000 | 1850 |
2009-01-06 | 928 | 928 | 915 | 915 | 206000 | 1830 |
2009-01-07 | 915 | 915 | 893 | 894 | 266000 | 1788 |
2009-01-08 | 887 | 890 | 875 | 876 | 211000 | 1752 |
2009-01-09 | 872 | 875 | 853 | 863 | 258000 | 1726 |
2009-01-13 | 855 | 860 | 844 | 849 | 157000 | 1698 |
2009-01-14 | 856 | 876 | 852 | 868 | 211000 | 1736 |
2009-01-15 | 850 | 872 | 850 | 857 | 176000 | 1714 |
2009-01-16 | 867 | 873 | 862 | 871 | 124000 | 1742 |
2009-01-19 | 898 | 899 | 885 | 890 | 310000 | 1780 |
2009-01-20 | 893 | 897 | 866 | 875 | 218000 | 1750 |
2009-01-21 | 855 | 858 | 843 | 843 | 231000 | 1686 |
2009-01-22 | 845 | 854 | 824 | 844 | 253000 | 1688 |
2009-01-23 | 835 | 847 | 824 | 839 | 172000 | 1678 |
2009-01-26 | 849 | 849 | 825 | 832 | 159000 | 1664 |
2009-01-27 | 833 | 855 | 833 | 853 | 167000 | 1706 |
2009-01-28 | 833 | 852 | 831 | 845 | 177000 | 1690 |
2009-01-29 | 859 | 869 | 849 | 864 | 174000 | 1728 |
2009-01-30 | 860 | 860 | 838 | 839 | 401000 | 1678 |
2009-02-02 | 833 | 839 | 828 | 834 | 183000 | 1668 |
2009-02-03 | 830 | 835 | 812 | 820 | 148000 | 1640 |
2009-02-04 | 812 | 845 | 812 | 842 | 271000 | 1684 |
2009-02-05 | 839 | 850 | 832 | 841 | 238000 | 1682 |
2009-02-06 | 832 | 842 | 821 | 822 | 277000 | 1644 |
2009-02-09 | 822 | 824 | 799 | 800 | 336000 | 1600 |
2009-02-10 | 800 | 821 | 800 | 805 | 260000 | 1610 |
2009-02-12 | 799 | 800 | 780 | 782 | 331000 | 1564 |
2009-02-13 | 789 | 810 | 783 | 805 | 208000 | 1610 |
2009-02-16 | 820 | 863 | 819 | 859 | 442000 | 1718 |
2009-02-17 | 842 | 842 | 825 | 830 | 251000 | 1660 |
2009-02-18 | 820 | 826 | 813 | 823 | 124000 | 1646 |
2009-02-19 | 824 | 845 | 824 | 844 | 144000 | 1688 |
2009-02-20 | 860 | 860 | 844 | 844 | 194000 | 1688 |
2009-02-23 | 844 | 867 | 841 | 859 | 194000 | 1718 |
2009-02-24 | 864 | 864 | 851 | 861 | 129000 | 1722 |
2009-02-25 | 878 | 880 | 860 | 871 | 163000 | 1742 |
2009-02-26 | 878 | 882 | 870 | 877 | 177000 | 1754 |
2009-02-27 | 878 | 899 | 873 | 894 | 260000 | 1788 |
2009-03-02 | 895 | 899 | 878 | 885 | 194000 | 1770 |
2009-03-03 | 885 | 889 | 866 | 884 | 297000 | 1768 |
2009-03-04 | 892 | 914 | 890 | 903 | 219000 | 1806 |
2009-03-05 | 918 | 937 | 912 | 935 | 204000 | 1870 |
2009-03-06 | 929 | 950 | 921 | 942 | 263000 | 1884 |
2009-03-09 | 950 | 958 | 935 | 942 | 214000 | 1884 |
2009-03-10 | 951 | 956 | 930 | 939 | 202000 | 1878 |
2009-03-11 | 949 | 959 | 940 | 958 | 213000 | 1916 |
2009-03-12 | 948 | 953 | 921 | 933 | 183000 | 1866 |
2009-03-13 | 936 | 954 | 936 | 952 | 279000 | 1904 |
2009-03-16 | 958 | 967 | 952 | 966 | 116000 | 1932 |
2009-03-17 | 967 | 983 | 965 | 979 | 153000 | 1958 |
2009-03-18 | 981 | 985 | 970 | 979 | 181000 | 1958 |
2009-03-19 | 986 | 990 | 982 | 983 | 107000 | 1966 |
2009-03-23 | 988 | 1007 | 984 | 1007 | 241000 | 2014 |
2009-03-24 | 1011 | 1018 | 999 | 1007 | 269000 | 2014 |
2009-03-25 | 1011 | 1020 | 1000 | 1020 | 229000 | 2040 |
2009-03-26 | 1000 | 1010 | 985 | 1007 | 137000 | 2014 |
2009-03-27 | 1007 | 1023 | 1003 | 1014 | 160000 | 2028 |
2009-03-30 | 994 | 1031 | 989 | 1000 | 242000 | 2000 |
2009-03-31 | 984 | 1003 | 976 | 983 | 205000 | 1966 |
2009-04-01 | 973 | 1001 | 971 | 1000 | 156000 | 2000 |
2009-04-02 | 1001 | 1017 | 1000 | 1013 | 112000 | 2026 |
2009-04-03 | 996 | 1009 | 982 | 989 | 167000 | 1978 |
2009-04-06 | 988 | 999 | 968 | 979 | 213000 | 1958 |
2009-04-07 | 969 | 990 | 969 | 990 | 136000 | 1980 |
2009-04-08 | 989 | 989 | 973 | 978 | 88000 | 1956 |
2009-04-09 | 978 | 979 | 969 | 973 | 136000 | 1946 |
2009-04-10 | 967 | 969 | 951 | 962 | 132000 | 1924 |
2009-04-13 | 965 | 965 | 951 | 959 | 98000 | 1918 |
2009-04-14 | 959 | 971 | 954 | 967 | 81000 | 1934 |
2009-04-15 | 957 | 967 | 952 | 967 | 110000 | 1934 |
2009-04-16 | 967 | 998 | 967 | 976 | 165000 | 1952 |
2009-04-17 | 978 | 981 | 967 | 970 | 128000 | 1940 |
2009-04-20 | 971 | 980 | 968 | 969 | 89000 | 1938 |
2009-04-21 | 969 | 971 | 943 | 946 | 254000 | 1892 |
2009-04-22 | 946 | 959 | 945 | 946 | 142000 | 1892 |
2009-04-23 | 936 | 947 | 934 | 946 | 143000 | 1892 |
2009-04-24 | 937 | 941 | 915 | 917 | 117000 | 1834 |
2009-04-27 | 937 | 942 | 909 | 917 | 124000 | 1834 |
2009-04-28 | 918 | 931 | 900 | 901 | 137000 | 1802 |
2009-04-30 | 927 | 944 | 915 | 915 | 135000 | 1830 |
2009-05-01 | 920 | 921 | 902 | 906 | 118000 | 1812 |
2009-05-07 | 945 | 945 | 912 | 919 | 140000 | 1838 |
2009-05-08 | 910 | 931 | 905 | 931 | 146000 | 1862 |
2009-05-11 | 929 | 941 | 923 | 933 | 118000 | 1866 |
2009-05-12 | 934 | 942 | 930 | 930 | 53000 | 1860 |
2009-05-13 | 928 | 983 | 916 | 968 | 117000 | 1936 |
2009-05-14 | 958 | 969 | 944 | 948 | 234000 | 1896 |
2009-05-15 | 949 | 949 | 936 | 945 | 117000 | 1890 |
2009-05-18 | 937 | 945 | 930 | 930 | 85000 | 1860 |
2009-05-19 | 939 | 946 | 931 | 946 | 73000 | 1892 |
2009-05-20 | 954 | 958 | 932 | 937 | 135000 | 1874 |
2009-05-21 | 929 | 944 | 925 | 937 | 85000 | 1874 |
2009-05-22 | 934 | 941 | 930 | 933 | 60000 | 1866 |
2009-05-25 | 928 | 945 | 928 | 936 | 85000 | 1872 |
2009-05-26 | 946 | 946 | 933 | 935 | 88000 | 1870 |
2009-05-27 | 941 | 941 | 928 | 930 | 76000 | 1860 |
2009-05-28 | 922 | 937 | 922 | 935 | 117000 | 1870 |
2009-05-29 | 926 | 928 | 916 | 917 | 163000 | 1834 |
2009-06-01 | 925 | 927 | 917 | 926 | 109000 | 1852 |
2009-06-02 | 928 | 928 | 917 | 917 | 120000 | 1834 |
2009-06-03 | 917 | 920 | 914 | 916 | 61000 | 1832 |
2009-06-04 | 914 | 920 | 912 | 917 | 67000 | 1834 |
2009-06-05 | 919 | 919 | 910 | 911 | 64000 | 1822 |
2009-06-08 | 921 | 921 | 906 | 908 | 71000 | 1816 |
2009-06-09 | 906 | 907 | 901 | 907 | 77000 | 1814 |
2009-06-10 | 906 | 916 | 906 | 916 | 76000 | 1832 |
2009-06-11 | 919 | 919 | 909 | 919 | 87000 | 1838 |
2009-06-12 | 916 | 925 | 913 | 920 | 166000 | 1840 |
2009-06-15 | 921 | 942 | 916 | 940 | 150000 | 1880 |
2009-06-16 | 950 | 953 | 922 | 925 | 198000 | 1850 |
2009-06-17 | 926 | 945 | 926 | 940 | 88000 | 1880 |
2009-06-18 | 947 | 947 | 929 | 942 | 85000 | 1884 |
2009-06-19 | 942 | 946 | 936 | 942 | 115000 | 1884 |
2009-06-22 | 943 | 973 | 943 | 964 | 177000 | 1928 |
2009-06-23 | 958 | 958 | 943 | 949 | 113000 | 1898 |
2009-06-24 | 945 | 956 | 944 | 947 | 77000 | 1894 |
2009-06-25 | 956 | 964 | 954 | 957 | 155000 | 1914 |
2009-06-26 | 973 | 973 | 960 | 965 | 116000 | 1930 |
2009-06-29 | 968 | 969 | 961 | 961 | 67000 | 1922 |
2009-06-30 | 967 | 969 | 961 | 967 | 76000 | 1934 |
2009-07-01 | 950 | 970 | 950 | 960 | 86000 | 1920 |
2009-07-02 | 967 | 969 | 948 | 953 | 101000 | 1906 |
2009-07-03 | 940 | 946 | 930 | 944 | 89000 | 1888 |
2009-07-06 | 935 | 949 | 935 | 939 | 89000 | 1878 |
2009-07-07 | 941 | 954 | 941 | 954 | 88000 | 1908 |
2009-07-08 | 954 | 954 | 944 | 950 | 57000 | 1900 |
2009-07-09 | 938 | 938 | 922 | 928 | 111000 | 1856 |
2009-07-10 | 938 | 938 | 932 | 937 | 64000 | 1874 |
2009-07-13 | 928 | 935 | 922 | 922 | 78000 | 1844 |
2009-07-14 | 932 | 932 | 913 | 921 | 125000 | 1842 |
2009-07-15 | 920 | 930 | 918 | 920 | 47000 | 1840 |
2009-07-16 | 923 | 925 | 916 | 916 | 47000 | 1832 |
2009-07-17 | 915 | 923 | 915 | 922 | 60000 | 1844 |
2009-07-21 | 946 | 947 | 937 | 945 | 145000 | 1890 |
2009-07-22 | 955 | 962 | 950 | 958 | 80000 | 1916 |
2009-07-23 | 957 | 963 | 950 | 954 | 60000 | 1908 |
2009-07-24 | 955 | 967 | 950 | 967 | 106000 | 1934 |
2009-07-27 | 970 | 999 | 967 | 971 | 190000 | 1942 |
2009-07-28 | 972 | 980 | 966 | 978 | 59000 | 1956 |
2009-07-29 | 978 | 995 | 978 | 985 | 84000 | 1970 |
2009-07-30 | 1000 | 1012 | 991 | 1006 | 252000 | 2012 |
2009-07-31 | 1004 | 1020 | 1000 | 1017 | 145000 | 2034 |
2009-08-03 | 1026 | 1026 | 1016 | 1021 | 68000 | 2042 |
2009-08-04 | 1025 | 1025 | 1017 | 1023 | 72000 | 2046 |
2009-08-05 | 1021 | 1021 | 1013 | 1013 | 86000 | 2026 |
2009-08-06 | 1011 | 1015 | 1005 | 1012 | 101000 | 2024 |
2009-08-07 | 997 | 1008 | 991 | 1002 | 85000 | 2004 |
2009-08-10 | 1003 | 1017 | 994 | 1000 | 98000 | 2000 |
2009-08-11 | 1001 | 1011 | 1001 | 1011 | 64000 | 2022 |
2009-08-12 | 1004 | 1007 | 997 | 997 | 74000 | 1994 |
2009-08-13 | 997 | 1008 | 993 | 995 | 81000 | 1990 |
2009-08-14 | 991 | 1004 | 990 | 1000 | 73000 | 2000 |
2009-08-17 | 995 | 995 | 980 | 980 | 87000 | 1960 |
2009-08-18 | 980 | 987 | 980 | 984 | 77000 | 1968 |
2009-08-19 | 986 | 996 | 982 | 982 | 104000 | 1964 |
2009-08-20 | 985 | 1008 | 985 | 1007 | 112000 | 2014 |
2009-08-21 | 996 | 1001 | 988 | 998 | 68000 | 1996 |
2009-08-24 | 1008 | 1025 | 1008 | 1023 | 123000 | 2046 |
2009-08-25 | 1008 | 1020 | 1008 | 1012 | 84000 | 2024 |
2009-08-26 | 1021 | 1023 | 1014 | 1021 | 100000 | 2042 |
2009-08-27 | 1022 | 1022 | 1007 | 1013 | 84000 | 2026 |
2009-08-28 | 1016 | 1025 | 1013 | 1023 | 94000 | 2046 |
2009-08-31 | 1025 | 1041 | 1013 | 1025 | 165000 | 2050 |
2009-09-01 | 1025 | 1035 | 1017 | 1028 | 49000 | 2056 |
2009-09-02 | 1021 | 1021 | 998 | 1004 | 175000 | 2008 |
2009-09-03 | 995 | 1003 | 993 | 999 | 109000 | 1998 |
2009-09-04 | 995 | 995 | 982 | 986 | 89000 | 1972 |
2009-09-07 | 990 | 990 | 979 | 980 | 47000 | 1960 |
2009-09-08 | 978 | 984 | 978 | 980 | 66000 | 1960 |
2009-09-09 | 981 | 981 | 966 | 968 | 80000 | 1936 |
2009-09-10 | 975 | 986 | 969 | 978 | 103000 | 1956 |
2009-09-11 | 979 | 983 | 972 | 973 | 156000 | 1946 |
2009-09-14 | 975 | 975 | 963 | 967 | 83000 | 1934 |
2009-09-15 | 968 | 976 | 966 | 976 | 95000 | 1952 |
2009-09-16 | 976 | 993 | 967 | 968 | 108000 | 1936 |
2009-09-17 | 969 | 978 | 966 | 970 | 99000 | 1940 |
2009-09-18 | 968 | 978 | 961 | 978 | 139000 | 1956 |
2009-09-24 | 999 | 1013 | 989 | 1002 | 294000 | 2004 |
2009-09-25 | 994 | 994 | 970 | 984 | 100000 | 1968 |
2009-09-28 | 982 | 989 | 978 | 989 | 98000 | 1978 |
2009-09-29 | 987 | 987 | 977 | 983 | 66000 | 1966 |
2009-09-30 | 986 | 999 | 978 | 999 | 70000 | 1998 |
2009-10-01 | 979 | 995 | 972 | 993 | 96000 | 1986 |
2009-10-02 | 994 | 994 | 968 | 970 | 134000 | 1940 |
2009-10-05 | 970 | 970 | 958 | 970 | 81000 | 1940 |
2009-10-06 | 961 | 961 | 944 | 947 | 111000 | 1894 |
2009-10-07 | 956 | 956 | 930 | 938 | 134000 | 1876 |
2009-10-08 | 958 | 958 | 948 | 956 | 166000 | 1912 |
2009-10-09 | 966 | 966 | 947 | 961 | 164000 | 1922 |
2009-10-13 | 962 | 969 | 960 | 964 | 72000 | 1928 |
2009-10-14 | 966 | 972 | 954 | 961 | 115000 | 1922 |
2009-10-15 | 970 | 977 | 969 | 971 | 105000 | 1942 |
2009-10-16 | 978 | 979 | 969 | 972 | 75000 | 1944 |
2009-10-19 | 976 | 987 | 964 | 987 | 179000 | 1974 |
2009-10-20 | 1017 | 1018 | 1003 | 1010 | 240000 | 2020 |
2009-10-21 | 1002 | 1007 | 1000 | 1006 | 140000 | 2012 |
2009-10-22 | 995 | 1010 | 990 | 1010 | 107000 | 2020 |
2009-10-23 | 1002 | 1009 | 1001 | 1004 | 100000 | 2008 |
2009-10-26 | 1012 | 1020 | 1010 | 1018 | 147000 | 2036 |
2009-10-27 | 1019 | 1019 | 1001 | 1004 | 99000 | 2008 |
2009-10-28 | 1008 | 1009 | 994 | 999 | 107000 | 1998 |
2009-10-29 | 997 | 1021 | 928 | 941 | 373000 | 1882 |
2009-10-30 | 981 | 989 | 971 | 989 | 271000 | 1978 |
2009-11-02 | 999 | 1007 | 981 | 995 | 162000 | 1990 |
2009-11-04 | 986 | 1006 | 980 | 1006 | 166000 | 2012 |
2009-11-05 | 1005 | 1007 | 996 | 997 | 40000 | 1994 |
2009-11-06 | 1005 | 1005 | 990 | 997 | 57000 | 1994 |
2009-11-09 | 998 | 998 | 983 | 991 | 57000 | 1982 |
2009-11-10 | 995 | 1004 | 993 | 999 | 108000 | 1998 |
2009-11-11 | 1000 | 1005 | 987 | 988 | 70000 | 1976 |
2009-11-12 | 982 | 982 | 967 | 970 | 106000 | 1940 |
2009-11-13 | 961 | 974 | 961 | 968 | 83000 | 1936 |
2009-11-16 | 961 | 986 | 959 | 975 | 86000 | 1950 |
2009-11-17 | 975 | 986 | 955 | 967 | 87000 | 1934 |
2009-11-18 | 967 | 984 | 964 | 979 | 112000 | 1958 |
2009-11-19 | 980 | 990 | 980 | 988 | 97000 | 1976 |
2009-11-20 | 979 | 991 | 979 | 991 | 129000 | 1982 |
2009-11-24 | 991 | 991 | 981 | 983 | 102000 | 1966 |
2009-11-25 | 984 | 987 | 971 | 981 | 59000 | 1962 |
2009-11-26 | 983 | 987 | 974 | 978 | 65000 | 1956 |
2009-11-27 | 971 | 989 | 970 | 980 | 128000 | 1960 |
2009-11-30 | 975 | 1003 | 975 | 1003 | 200000 | 2006 |
2009-12-01 | 986 | 1013 | 986 | 1011 | 134000 | 2022 |
2009-12-02 | 1012 | 1012 | 1000 | 1007 | 91000 | 2014 |
2009-12-03 | 1008 | 1032 | 1004 | 1032 | 178000 | 2064 |
2009-12-04 | 1017 | 1017 | 1006 | 1013 | 97000 | 2026 |
2009-12-07 | 1023 | 1025 | 1017 | 1021 | 57000 | 2042 |
2009-12-08 | 1019 | 1027 | 1018 | 1024 | 83000 | 2048 |
2009-12-09 | 1025 | 1040 | 1020 | 1033 | 105000 | 2066 |
2009-12-10 | 1032 | 1032 | 1020 | 1030 | 72000 | 2060 |
2009-12-11 | 1037 | 1044 | 1034 | 1043 | 208000 | 2086 |
2009-12-14 | 1048 | 1049 | 1031 | 1040 | 108000 | 2080 |
2009-12-15 | 1040 | 1040 | 1028 | 1039 | 38000 | 2078 |
2009-12-16 | 1040 | 1049 | 1035 | 1044 | 110000 | 2088 |
2009-12-17 | 1025 | 1036 | 1024 | 1026 | 93000 | 2052 |
2009-12-18 | 1030 | 1043 | 1026 | 1042 | 116000 | 2084 |
2009-12-21 | 1043 | 1048 | 1036 | 1036 | 121000 | 2072 |
2009-12-22 | 1046 | 1046 | 1037 | 1037 | 92000 | 2074 |
2009-12-24 | 1037 | 1053 | 1037 | 1050 | 77000 | 2100 |
2009-12-25 | 1050 | 1050 | 1042 | 1045 | 46000 | 2090 |
2009-12-28 | 1055 | 1057 | 1048 | 1051 | 76000 | 2102 |
2009-12-29 | 1045 | 1056 | 1045 | 1056 | 55000 | 2112 |
2009-12-30 | 1050 | 1051 | 1038 | 1038 | 103000 | 2076 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。