[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 
2017-03-245510.005600.005510.005570.001823001015668000
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
2016-08-105840.006060.005760.005970.004161002475151000
2016-08-095680.005860.005630.005790.003865002229166000
2016-08-085860.005880.005590.005680.004908002789694000
2016-08-055820.005860.005710.005830.004101002375897000
2016-08-046190.006220.005800.005920.006752004022561000
2016-08-036320.006360.006180.006200.003520002202380000
2016-08-026540.006590.006430.006430.003175002065081000
2016-08-016430.006570.006290.006540.007873005073404000
2016-07-296100.006180.006020.006160.002385001451237000
2016-07-286110.006170.006060.006120.001901001164863000
2016-07-276210.006240.006120.006140.002285001409714000
2016-07-266170.006260.006130.006160.002340001447652000
2016-07-256210.006250.006130.006150.001949001203989000
2016-07-226170.006260.006130.006230.00129500803422000
2016-07-216390.006390.006160.006230.002639001644475000
2016-07-206170.006390.006150.006350.003583002256549000
2016-07-196130.006160.006050.006150.003581002188338000
2016-07-156220.006270.006050.006090.004387002686301000
2016-07-146260.006410.006240.006310.002578001629134000
2016-07-136310.006320.006170.006200.005007003118685000
2016-07-126410.006430.006270.006270.003153001995200000
2016-07-116400.006450.006320.006320.004381002795583000
2016-07-086500.006500.006190.006200.005521003463828000
2016-07-076420.006560.006380.006440.006046003912819000
2016-07-066110.006550.006110.006500.006621004228966000
2016-07-056440.006530.006380.006410.004287002765267000
2016-07-046250.006380.006240.006340.002039001289491000
2016-07-016070.006320.006040.006290.004193002615746000
2016-06-305980.006020.005930.005970.002938001755996000
2016-06-296090.006170.005960.005970.003301001986810000
2016-06-285860.006070.005800.006020.004035002411853000
2016-06-275840.006030.005790.005960.003740002220665000
2016-06-246000.006080.005540.005640.002840001629450000
2016-06-235990.006020.005940.006000.00162200972132000
2016-06-225980.006020.005890.005980.00126600755170000
2016-06-215810.006000.005770.006000.001768001048322000
2016-06-205880.005920.005800.005810.002339001367525000
2016-06-176020.006050.005790.005810.005058002969836000
2016-06-166050.006140.005980.006010.002393001445188000
2016-06-156010.006160.005950.006120.002654001612909000
2016-06-145990.006050.005950.006010.00159100954004000
2016-06-136120.006130.006060.006080.00157700961636000
2016-06-106320.006320.006180.006200.002437001519263000
2016-06-096270.006350.006260.006290.002645001668527000
2016-06-086250.006370.006240.006330.003988002522733000
2016-06-076110.006220.006100.006200.003042001875107000
2016-06-065990.006100.005960.006100.002740001660337000
2016-06-035830.006040.005830.006040.002343001399293000
2016-06-025890.005930.005800.005820.00148800868902000
2016-06-015870.005960.005830.005890.002395001413897000
2016-05-316020.006020.005930.005970.001937001155283000
2016-05-305960.006040.005930.006020.002043001224535000
2016-05-275890.005930.005840.005930.002063001217812000
2016-05-265800.005870.005770.005840.00157600918732000
2016-05-255800.005840.005720.005730.001803001037793000
2016-05-245820.005850.005750.005780.001862001078330000
2016-05-235850.005860.005780.005820.002350001367635000
2016-05-205670.005880.005670.005880.002923001698809000
2016-05-195670.005690.005620.005670.00161600914803000
2016-05-185720.005760.005640.005680.003878002207972000
2016-05-175780.005810.005690.005800.004051002334056000
2016-05-165980.006040.005790.005870.007340004329063000
2016-05-135740.005800.005710.005750.003030001741049000
2016-05-125540.005740.005540.005730.002981001692932000
2016-05-115690.005690.005560.005600.00150700845491000
2016-05-105520.005680.005520.005650.001828001029840000
2016-05-095390.005500.005370.005500.001953001061993000
2016-05-065340.005460.005330.005380.003129001682003000
2016-05-025380.005520.005360.005490.002219001212645000
2016-04-285700.005740.005580.005590.003841002164110000
2016-04-275460.005730.005440.005700.006007003397785000
2016-04-265310.005470.005280.005450.003545001922477000
2016-04-255420.005430.005310.005320.001958001048273000
2016-04-225370.005450.005320.005380.003811002046119000
2016-04-215280.005350.005240.005350.003880002061650000
2016-04-205300.005320.005190.005220.003995002088027000
2016-04-195180.005310.005180.005270.004697002468663000
2016-04-185240.005270.005170.005230.002811001467916000
2016-04-155410.005430.005360.005390.002174001172296000
2016-04-145290.005400.005210.005390.004772002528545000
2016-04-135280.005330.005220.005290.004463002351421000
2016-04-125450.005450.005250.005310.003916002082999000
2016-04-115480.005540.005430.005500.001974001083926000
2016-04-085460.005550.005430.005490.002399001321174000
2016-04-075430.005520.005380.005510.002377001299921000
2016-04-065370.005420.005270.005420.003374001808107000
2016-04-055540.005590.005480.005500.002095001154353000
2016-04-045540.005630.005520.005580.001923001070403000
2016-04-015680.005720.005510.005530.003550001975936000
2016-03-315950.005950.005770.005770.002547001481581000
2016-03-305940.006030.005920.005930.001748001044102000
2016-03-295940.006030.005930.005970.003456002069049000
2016-03-285850.005950.005810.005930.003128001850644000
2016-03-255820.005880.005750.005770.001974001145032000
2016-03-245690.005830.005690.005790.003250001881031000
2016-03-235630.005680.005620.005640.002279001287032000
2016-03-225650.005680.005580.005650.002742001543736000
2016-03-185700.005720.005560.005610.003460001940730000
2016-03-175800.005820.005710.005720.003675002116518000

   ※ 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