[2206 東証1部] 江崎グリコ 日足 時系列データ

[2206 東証1部] 江崎グリコ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-175930.005950.005890.005900.00153500906982000
2017-08-165940.005960.005900.005950.001930001145558000
2017-08-155870.005990.005870.005940.004672002774390000
2017-08-145810.005830.005720.005800.002113001223899000
2017-08-105810.005840.005770.005820.002437001416048000
2017-08-095850.005870.005750.005790.002208001278217000
2017-08-085830.005860.005770.005790.002312001342365000
2017-08-075860.005870.005750.005760.003147001821107000
2017-08-045730.005870.005710.005850.005102002966800000
2017-08-035680.005760.005670.005750.003958002266040000
2017-08-025720.005720.005590.005620.004832002726859000
2017-08-015790.005810.005640.005690.007202004107159000
2017-07-315670.005830.005600.005800.0011909006809013000
2017-07-286260.006270.006170.006190.001614001000223000
2017-07-276110.006280.006110.006220.002072001289658000
2017-07-266210.006230.006100.006140.002165001329042000
2017-07-256280.006290.006190.006190.002326001449330000
2017-07-246240.006320.006220.006300.00156600981676000
2017-07-216260.006300.006250.006300.001657001040835000
2017-07-206270.006330.006260.006310.002534001596395000
2017-07-196150.006260.006140.006250.003001001867571000
2017-07-186180.006210.006120.006160.002411001483420000
2017-07-146060.006130.006060.006130.002017001232255000
2017-07-136050.006090.006010.006060.001927001164766000
2017-07-126100.006110.006000.006000.002087001259278000
2017-07-116020.006120.006000.006110.002032001233408000
2017-07-106050.006130.006020.006050.003485002116373000
2017-07-076020.006090.005970.006000.004897002948724000
2017-07-065930.005970.005900.005920.002022001199657000
2017-07-055890.005920.005840.005920.003261001917046000
2017-07-046040.006050.005880.005940.004009002376358000
2017-07-036050.006050.005980.006010.002235001344317000
2017-06-306080.006080.006010.006050.003317002003559000
2017-06-296150.006160.006080.006120.002145001310923000
2017-06-286170.006200.006140.006150.001680001035499000
2017-06-276230.006260.006140.006200.002643001634392000
2017-06-266190.006230.006160.006220.002232001382958000
2017-06-236310.006310.006200.006210.002661001659603000
2017-06-226440.006440.006320.006350.002990001900969000
2017-06-216410.006430.006340.006400.001792001144969000
2017-06-206380.006390.006330.006380.002027001290436000
2017-06-196330.006390.006310.006370.00135900863903000
2017-06-166420.006460.006350.006370.002006001282448000
2017-06-156400.006460.006380.006430.002356001513575000
2017-06-146400.006460.006350.006360.002868001831332000
2017-06-136400.006480.006400.006430.001656001067809000
2017-06-126430.006430.006340.006410.002228001423816000
2017-06-096450.006480.006410.006420.001967001265871000
2017-06-086520.006550.006470.006480.002593001685657000
2017-06-076500.006560.006490.006520.003218002096042000
2017-06-066480.006560.006450.006520.003541002303060000
2017-06-056360.006510.006360.006480.002977001923019000
2017-06-026430.006440.006350.006410.004368002798338000
2017-06-016260.006450.006250.006440.005272003365965000
2017-05-316250.006300.006230.006250.002958001850907000
2017-05-306250.006270.006200.006250.002605001625886000
2017-05-296220.006300.006210.006250.003962002479567000
2017-05-266250.006270.006200.006210.004218002627055000
2017-05-256260.006300.006170.006190.004735002949619000
2017-05-246280.006300.006240.006270.001844001156013000
2017-05-236260.006350.006250.006260.003152001985425000
2017-05-226200.006260.006190.006240.001711001065333000
2017-05-196200.006240.006130.006200.002954001822662000
2017-05-186180.006240.006160.006220.002739001699945000
2017-05-176130.006230.006120.006230.003269002021323000
2017-05-166100.006280.006090.006180.006215003844511000
2017-05-155970.006050.005960.006030.004094002457503000
2017-05-125980.006020.005930.005980.002733001629702000
2017-05-116020.006050.005980.006000.002808001687591000
2017-05-106040.006080.006020.006040.003429002073192000
2017-05-096020.006090.006010.006050.004206002544204000
2017-05-085970.006020.005950.006020.006252003752259000
2017-05-025850.005910.005850.005890.003079001809495000
2017-05-015870.005870.005810.005860.002670001560696000
2017-04-285890.005900.005820.005870.003353001966730000
2017-04-275810.005880.005810.005870.003136001835454000
2017-04-265760.005820.005720.005810.004537002625767000
2017-04-255760.005800.005710.005750.003657002102211000
2017-04-245670.005750.005660.005740.002375001358205000
2017-04-215660.005690.005640.005670.00146600830433000
2017-04-205720.005730.005600.005640.002263001277429000
2017-04-195670.005750.005670.005720.002291001309869000
2017-04-185720.005720.005640.005690.003951002240744000
2017-04-175600.005740.005600.005720.002737001556954000
2017-04-145660.005680.005570.005600.002671001497757000
2017-04-135630.005700.005630.005660.002714001537974000
2017-04-125610.005650.005570.005650.002270001275670000
2017-04-115620.005700.005610.005650.002357001332504000
2017-04-105690.005740.005610.005660.003974002251469000
2017-04-075560.005740.005550.005690.004783002703490000
2017-04-065650.005690.005540.005560.003807002129456000
2017-04-055680.005760.005620.005680.005138002924606000
2017-04-045620.005750.005600.005650.007722004382639000
2017-04-035430.005590.005410.005560.004084002258298000
2017-03-315510.005530.005400.005400.002992001629210000
2017-03-305580.005620.005470.005500.002781001536133000
2017-03-295560.005620.005520.005590.002550001421892000
2017-03-285580.005610.005550.005570.002263001261264000
2017-03-275540.005590.005510.005550.002197001219308000
2017-03-245510.005600.005510.005570.001823001015668000
2017-03-235450.005540.005450.005510.002439001341514000
2017-03-225600.005650.005460.005480.004675002586911000
2017-03-215570.005610.005530.005600.002270001269034000
2017-03-175530.005570.005490.005560.003063001695570000
2017-03-165620.005630.005560.005570.002933001639603000
2017-03-155630.005690.005620.005660.002017001142481000
2017-03-145630.005660.005600.005640.00169900956805000
2017-03-135620.005690.005610.005620.002818001589913000
2017-03-105620.005640.005570.005610.004285002400478000
2017-03-095650.005670.005550.005570.003743002101410000
2017-03-085630.005670.005600.005620.003772002122196000
2017-03-075630.005680.005610.005640.004420002495643000
2017-03-065630.005680.005600.005630.003988002243116000
2017-03-035580.005670.005570.005630.005597003151607000
2017-03-025590.005630.005530.005580.006023003357541000
2017-03-015410.005580.005410.005570.006858003794870000
2017-02-285450.005470.005390.005400.003653001983581000
2017-02-275410.005490.005400.005450.003479001899464000
2017-02-245360.005470.005350.005430.006390003467732000
2017-02-235280.005390.005270.005360.004676002501468000
2017-02-225310.005310.005250.005270.001899001001036000
2017-02-215260.005350.005240.005310.002527001342360000
2017-02-205300.005310.005230.005300.002550001344299000
2017-02-175190.005310.005140.005300.005452002860920000
2017-02-165200.005200.005140.005170.003348001728168000
2017-02-155250.005270.005170.005180.003059001591986000
2017-02-145250.005260.005190.005200.002566001338921000
2017-02-135270.005290.005230.005240.003970002086997000
2017-02-105230.005260.005220.005240.002428001271721000
2017-02-095210.005260.005190.005230.005278002756098000
2017-02-085160.005210.005120.005190.003214001657901000
2017-02-075160.005210.005130.005140.003048001571596000
2017-02-065290.005300.005180.005200.002808001468290000
2017-02-035270.005310.005240.005280.003838002024971000
2017-02-025310.005350.005260.005270.003912002068989000
2017-02-015320.005370.005220.005290.0010502005577976000
2017-01-315170.005180.005130.005160.002375001226491000
2017-01-305160.005190.005130.005170.00184300950982000
2017-01-275150.005190.005140.005150.003152001626614000
2017-01-265130.005150.005090.005140.002742001403961000
2017-01-255140.005150.005040.005080.002912001479032000
2017-01-245030.005120.005020.005070.003484001771489000
2017-01-235060.005070.005000.005020.004013002016814000
2017-01-205100.005130.005040.005080.007962004038110000
2017-01-195150.005200.005110.005110.004804002473768000
2017-01-185250.005250.005160.005170.003387001759400000
2017-01-175260.005280.005170.005170.004580002392665000
2017-01-165300.005380.005280.005330.004888002605946000
2017-01-135210.005280.005190.005250.0010969005738255000
2017-01-125440.005440.005340.005360.004734002542589000
2017-01-115510.005520.005430.005440.002275001240661000
2017-01-105550.005590.005500.005510.004334002398335000
2017-01-065500.005610.005500.005580.004169002325801000
2017-01-055500.005520.005420.005510.005206002851483000
2017-01-045530.005570.005470.005530.004337002394406000
2016-12-305420.005490.005400.005480.004763002600145000
2016-12-295380.005430.005360.005400.004626002495116000
2016-12-285330.005390.005310.005370.002427001303132000
2016-12-275370.005400.005320.005330.002727001459956000
2016-12-265300.005390.005290.005370.003680001969685000
2016-12-225290.005320.005230.005270.004031002122064000
2016-12-215280.005350.005280.005290.004870002586172000
2016-12-205320.005360.005290.005350.003604001922098000
2016-12-195220.005310.005190.005300.005361002828503000
2016-12-165230.005260.005190.005210.003449001799539000
2016-12-155190.005230.005120.005210.003259001691843000
2016-12-145260.005320.005190.005210.007486003923170000
2016-12-135100.005240.005100.005230.007472003875986000
2016-12-124945.005090.004905.005060.008025004027391500
2016-12-094920.004945.004885.004910.007071003471397500
2016-12-084930.004980.004915.004980.005281002618243000
2016-12-074985.004995.004890.004910.009717004782171000
2016-12-065040.005060.004950.004970.0012511006243767500
2016-12-055090.005180.005090.005140.006912003552512000
2016-12-025210.005210.005070.005130.007302003739661000
2016-12-015340.005360.005220.005250.006649003517271000
2016-11-305300.005440.005300.005350.008837004742308000
2016-11-295230.005290.005210.005270.008148004286836000
2016-11-285170.005240.005150.005170.004324002242688000
2016-11-255100.005140.005060.005130.003856001968427000
2016-11-245170.005180.005080.005120.004591002355781000
2016-11-225100.005250.005080.005150.007183003724926000
2016-11-214970.005120.004965.005100.007628003863151500
2016-11-185010.005010.004910.004920.0012712006280313500
2016-11-175010.005070.004970.005010.006958003485393000
2016-11-165030.005070.004995.005010.004810002418079500
2016-11-155060.005070.004980.005010.004509002259168000
2016-11-145050.005110.005020.005070.004337002195586000
2016-11-115150.005210.005000.005010.008500004317718000
2016-11-105270.005280.005090.005130.006870003542667000
2016-11-095320.005330.005050.005110.008920004610178000
2016-11-085430.005480.005230.005280.0017234009177231000
2016-11-075850.005870.005700.005830.003120001809129000
2016-11-045910.005910.005810.005910.002954001733159000
2016-11-025920.005980.005910.005960.002230001325005000
2016-11-015920.005980.005910.005980.00149900892699000
2016-10-315950.006000.005900.005970.003012001792385000
2016-10-285910.005940.005860.005900.005487003234560000
2016-10-275960.006050.005950.005960.001937001160606000
2016-10-265900.005990.005900.005980.001863001111187000
2016-10-255970.005980.005880.005920.002351001390556000
2016-10-245920.006000.005910.005960.00164500980896000
2016-10-216000.006010.005870.005880.001923001136608000
2016-10-205990.006010.005890.005990.002258001346327000
2016-10-195880.006050.005880.006010.002809001687135000
2016-10-185810.005930.005800.005930.002725001605571000
2016-10-175800.005870.005740.005800.002356001361440000
2016-10-145870.005920.005830.005850.002311001356703000
2016-10-135830.005880.005800.005820.003039001770639000
2016-10-125780.005890.005780.005830.003324001945546000
2016-10-115870.005880.005760.005810.002285001327330000
2016-10-075820.005890.005790.005840.002240001308797000
2016-10-065790.005880.005710.005840.003264001896656000
2016-10-056090.006090.005810.005840.006030003554115000
2016-10-046100.006100.006000.006080.002204001333618000
2016-10-036100.006180.006060.006130.005341003272201000
2016-09-306070.006190.006040.006120.008850005417723000
2016-09-296110.006140.005960.005990.006752004065603000
2016-09-285970.006130.005960.006090.006706004064497000
2016-09-275780.005990.005760.005990.007400004362454000
2016-09-265720.005780.005710.005740.002885001659751000
2016-09-235520.005750.005510.005720.005014002843011000
2016-09-215520.005530.005410.005480.003278001794842000
2016-09-205470.005510.005460.005490.002435001335580000
2016-09-165480.005520.005450.005500.001974001083733000
2016-09-155420.005510.005400.005460.002121001160164000
2016-09-145430.005520.005420.005450.002306001260622000
2016-09-135500.005580.005460.005480.002079001141450000
2016-09-125360.005460.005290.005450.002255001220224000
2016-09-095600.005630.005450.005450.003486001916038000
2016-09-085460.005620.005460.005580.003751002089990000
2016-09-075450.005590.005440.005560.005981003310605000
2016-09-065230.005430.005230.005400.003946002113409000
2016-09-055310.005350.005180.005240.003656001914162000
2016-09-025210.005380.005210.005300.004855002579012000
2016-09-015210.005230.005090.005210.006173003181900000
2016-08-315300.005320.005020.005180.009383004809546000
2016-08-305520.005540.005250.005250.0011304006005576000
2016-08-295820.005830.005490.005520.005211002909660000
2016-08-265700.005770.005670.005730.002462001410257000
2016-08-255770.005840.005720.005750.002664001535380000
2016-08-245610.005750.005560.005720.002912001651607000
2016-08-235440.005660.005440.005600.003206001792086000
2016-08-225500.005560.005410.005460.003076001678775000
2016-08-195560.005570.005370.005460.003784002060972000
2016-08-185690.005780.005550.005550.003564002004530000
2016-08-175810.005880.005640.005680.003365001921575000
2016-08-165980.005980.005820.005860.004254002500845000
2016-08-156050.006130.006010.006040.002910001768958000
2016-08-125980.006090.005920.006070.002826001707109000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
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。 

s7db.com Twitter Blog