2206 江崎グリコ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 840 | 844 | 840 | 843 | 30,000 | 1,686 |
| 1997-12-29 | 826 | 839 | 825 | 839 | 19,000 | 1,678 |
| 1997-12-26 | 836 | 836 | 820 | 820 | 54,000 | 1,640 |
| 1997-12-25 | 818 | 826 | 810 | 826 | 69,000 | 1,652 |
| 1997-12-24 | 812 | 820 | 790 | 798 | 234,000 | 1,596 |
| 1997-12-22 | 820 | 825 | 812 | 812 | 183,000 | 1,624 |
| 1997-12-19 | 883 | 883 | 825 | 825 | 440,000 | 1,650 |
| 1997-12-18 | 904 | 904 | 885 | 885 | 67,000 | 1,770 |
| 1997-12-17 | 874 | 897 | 863 | 897 | 248,000 | 1,794 |
| 1997-12-16 | 850 | 868 | 850 | 868 | 129,000 | 1,736 |
| 1997-12-15 | 860 | 860 | 850 | 855 | 134,000 | 1,710 |
| 1997-12-12 | 859 | 859 | 845 | 850 | 485,000 | 1,700 |
| 1997-12-11 | 850 | 870 | 850 | 869 | 82,000 | 1,738 |
| 1997-12-10 | 855 | 855 | 848 | 850 | 282,000 | 1,700 |
| 1997-12-09 | 850 | 856 | 845 | 850 | 365,000 | 1,700 |
| 1997-12-08 | 855 | 855 | 832 | 850 | 196,000 | 1,700 |
| 1997-12-05 | 854 | 856 | 851 | 856 | 143,000 | 1,712 |
| 1997-12-04 | 852 | 854 | 842 | 854 | 114,000 | 1,708 |
| 1997-12-03 | 840 | 842 | 840 | 840 | 78,000 | 1,680 |
| 1997-12-02 | 835 | 845 | 830 | 840 | 194,000 | 1,680 |
| 1997-12-01 | 830 | 833 | 825 | 833 | 129,000 | 1,666 |
| 1997-11-28 | 833 | 834 | 825 | 825 | 18,000 | 1,650 |
| 1997-11-27 | 816 | 820 | 803 | 820 | 95,000 | 1,640 |
| 1997-11-26 | 815 | 817 | 815 | 816 | 76,000 | 1,632 |
| 1997-11-25 | 802 | 820 | 801 | 815 | 112,000 | 1,630 |
| 1997-11-21 | 822 | 825 | 820 | 822 | 134,000 | 1,644 |
| 1997-11-20 | 824 | 830 | 820 | 820 | 44,000 | 1,640 |
| 1997-11-19 | 824 | 826 | 820 | 822 | 68,000 | 1,644 |
| 1997-11-18 | 823 | 823 | 817 | 820 | 395,000 | 1,640 |
| 1997-11-17 | 815 | 820 | 805 | 817 | 599,000 | 1,634 |
| 1997-11-14 | 811 | 818 | 811 | 815 | 132,000 | 1,630 |
| 1997-11-13 | 810 | 815 | 810 | 811 | 110,000 | 1,622 |
| 1997-11-12 | 800 | 820 | 800 | 819 | 147,000 | 1,638 |
| 1997-11-11 | 810 | 816 | 773 | 773 | 184,000 | 1,546 |
| 1997-11-10 | 815 | 825 | 811 | 816 | 178,000 | 1,632 |
| 1997-11-07 | 831 | 832 | 815 | 815 | 96,000 | 1,630 |
| 1997-11-06 | 847 | 847 | 840 | 845 | 125,000 | 1,690 |
| 1997-11-05 | 856 | 856 | 847 | 847 | 17,000 | 1,694 |
| 1997-11-04 | 851 | 857 | 851 | 857 | 47,000 | 1,714 |
| 1997-10-31 | 849 | 849 | 845 | 846 | 143,000 | 1,692 |
| 1997-10-30 | 865 | 865 | 845 | 850 | 64,000 | 1,700 |
| 1997-10-29 | 858 | 860 | 853 | 855 | 91,000 | 1,710 |
| 1997-10-28 | 835 | 835 | 835 | 835 | 26,000 | 1,670 |
| 1997-10-27 | 845 | 857 | 845 | 850 | 155,000 | 1,700 |
| 1997-10-24 | 855 | 861 | 855 | 855 | 189,000 | 1,710 |
| 1997-10-23 | 875 | 879 | 860 | 875 | 87,000 | 1,750 |
| 1997-10-22 | 860 | 865 | 860 | 865 | 7,000 | 1,730 |
| 1997-10-21 | 854 | 860 | 854 | 860 | 10,000 | 1,720 |
| 1997-10-20 | 851 | 859 | 851 | 854 | 31,000 | 1,708 |
| 1997-10-17 | 860 | 860 | 856 | 860 | 98,000 | 1,720 |
| 1997-10-16 | 860 | 861 | 856 | 860 | 108,000 | 1,720 |
| 1997-10-15 | 879 | 879 | 861 | 870 | 45,000 | 1,740 |
| 1997-10-14 | 862 | 862 | 860 | 862 | 97,000 | 1,724 |
| 1997-10-13 | 870 | 870 | 861 | 870 | 128,000 | 1,740 |
| 1997-10-09 | 893 | 900 | 880 | 892 | 46,000 | 1,784 |
| 1997-10-08 | 902 | 902 | 895 | 895 | 209,000 | 1,790 |
| 1997-10-07 | 899 | 899 | 896 | 896 | 19,000 | 1,792 |
| 1997-10-06 | 901 | 920 | 896 | 898 | 92,000 | 1,796 |
| 1997-10-03 | 891 | 900 | 891 | 891 | 22,000 | 1,782 |
| 1997-10-02 | 905 | 905 | 896 | 900 | 152,000 | 1,800 |
| 1997-10-01 | 895 | 905 | 890 | 905 | 48,000 | 1,810 |
| 1997-09-30 | 881 | 905 | 877 | 905 | 237,000 | 1,810 |
| 1997-09-29 | 861 | 890 | 861 | 890 | 136,000 | 1,780 |
| 1997-09-26 | 870 | 879 | 865 | 870 | 98,000 | 1,740 |
| 1997-09-25 | 854 | 861 | 853 | 860 | 46,000 | 1,720 |
| 1997-09-24 | 856 | 861 | 856 | 861 | 63,000 | 1,722 |
| 1997-09-22 | 853 | 860 | 853 | 854 | 95,000 | 1,708 |
| 1997-09-19 | 856 | 857 | 850 | 850 | 76,000 | 1,700 |
| 1997-09-18 | 861 | 862 | 850 | 857 | 133,000 | 1,714 |
| 1997-09-17 | 876 | 876 | 861 | 861 | 63,000 | 1,722 |
| 1997-09-16 | 881 | 881 | 876 | 876 | 13,000 | 1,752 |
| 1997-09-12 | 876 | 876 | 870 | 876 | 118,000 | 1,752 |
| 1997-09-11 | 873 | 875 | 873 | 873 | 102,000 | 1,746 |
| 1997-09-10 | 895 | 897 | 870 | 870 | 166,000 | 1,740 |
| 1997-09-09 | 893 | 900 | 893 | 900 | 50,000 | 1,800 |
| 1997-09-08 | 899 | 900 | 898 | 898 | 119,000 | 1,796 |
| 1997-09-05 | 901 | 911 | 900 | 910 | 49,000 | 1,820 |
| 1997-09-04 | 903 | 904 | 896 | 901 | 134,000 | 1,802 |
| 1997-09-03 | 901 | 905 | 893 | 893 | 104,000 | 1,786 |
| 1997-09-02 | 915 | 915 | 905 | 905 | 86,000 | 1,810 |
| 1997-09-01 | 915 | 915 | 905 | 915 | 32,000 | 1,830 |
| 1997-08-29 | 910 | 915 | 900 | 905 | 142,000 | 1,810 |
| 1997-08-28 | 921 | 924 | 909 | 918 | 173,000 | 1,836 |
| 1997-08-27 | 921 | 928 | 921 | 928 | 170,000 | 1,856 |
| 1997-08-26 | 923 | 928 | 920 | 928 | 43,000 | 1,856 |
| 1997-08-25 | 920 | 923 | 920 | 923 | 45,000 | 1,846 |
| 1997-08-22 | 938 | 939 | 922 | 922 | 100,000 | 1,844 |
| 1997-08-21 | 928 | 938 | 928 | 938 | 70,000 | 1,876 |
| 1997-08-20 | 925 | 938 | 925 | 938 | 98,000 | 1,876 |
| 1997-08-19 | 926 | 930 | 925 | 925 | 112,000 | 1,850 |
| 1997-08-18 | 914 | 930 | 914 | 925 | 89,000 | 1,850 |
| 1997-08-15 | 946 | 951 | 910 | 910 | 235,000 | 1,820 |
| 1997-08-14 | 933 | 945 | 933 | 941 | 134,000 | 1,882 |
| 1997-08-13 | 930 | 941 | 916 | 941 | 100,000 | 1,882 |
| 1997-08-12 | 952 | 955 | 950 | 950 | 63,000 | 1,900 |
| 1997-08-11 | 974 | 974 | 951 | 952 | 94,000 | 1,904 |
| 1997-08-08 | 973 | 981 | 960 | 979 | 239,000 | 1,958 |
| 1997-08-07 | 964 | 969 | 950 | 963 | 116,000 | 1,926 |
| 1997-08-06 | 946 | 960 | 940 | 959 | 159,000 | 1,918 |
| 1997-08-05 | 966 | 966 | 941 | 941 | 204,000 | 1,882 |
| 1997-08-04 | 981 | 981 | 957 | 966 | 85,000 | 1,932 |
| 1997-08-01 | 992 | 992 | 982 | 983 | 160,000 | 1,966 |
| 1997-07-31 | 992 | 1,010 | 992 | 1,010 | 193,000 | 2,020 |
| 1997-07-30 | 1,010 | 1,010 | 991 | 991 | 427,000 | 1,982 |
| 1997-07-29 | 1,030 | 1,030 | 1,000 | 1,000 | 497,000 | 2,000 |
| 1997-07-28 | 1,030 | 1,040 | 1,020 | 1,030 | 505,000 | 2,060 |
| 1997-07-25 | 1,050 | 1,050 | 1,040 | 1,050 | 108,000 | 2,100 |
| 1997-07-24 | 1,050 | 1,060 | 1,050 | 1,060 | 243,000 | 2,120 |
| 1997-07-23 | 1,080 | 1,090 | 1,060 | 1,070 | 840,000 | 2,140 |
| 1997-07-22 | 1,050 | 1,080 | 1,050 | 1,060 | 522,000 | 2,120 |
| 1997-07-18 | 1,040 | 1,050 | 1,040 | 1,050 | 148,000 | 2,100 |
| 1997-07-17 | 1,040 | 1,050 | 1,030 | 1,040 | 260,000 | 2,080 |
| 1997-07-16 | 1,030 | 1,040 | 1,030 | 1,040 | 80,000 | 2,080 |
| 1997-07-15 | 1,020 | 1,040 | 1,020 | 1,040 | 127,000 | 2,080 |
| 1997-07-14 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 | 2,060 |
| 1997-07-11 | 1,030 | 1,040 | 1,030 | 1,040 | 175,000 | 2,080 |
| 1997-07-10 | 1,030 | 1,030 | 1,020 | 1,020 | 147,000 | 2,040 |
| 1997-07-09 | 1,020 | 1,040 | 1,020 | 1,040 | 158,000 | 2,080 |
| 1997-07-08 | 1,040 | 1,040 | 1,030 | 1,040 | 71,000 | 2,080 |
| 1997-07-07 | 1,030 | 1,030 | 1,020 | 1,030 | 51,000 | 2,060 |
| 1997-07-04 | 1,040 | 1,040 | 1,030 | 1,030 | 88,000 | 2,060 |
| 1997-07-03 | 1,020 | 1,030 | 1,020 | 1,030 | 78,000 | 2,060 |
| 1997-07-02 | 1,020 | 1,030 | 1,010 | 1,030 | 159,000 | 2,060 |
| 1997-07-01 | 1,020 | 1,030 | 1,010 | 1,010 | 76,000 | 2,020 |
| 1997-06-30 | 1,030 | 1,030 | 1,020 | 1,030 | 122,000 | 2,060 |
| 1997-06-27 | 1,030 | 1,030 | 1,020 | 1,030 | 78,000 | 2,060 |
| 1997-06-26 | 1,020 | 1,020 | 1,010 | 1,020 | 111,000 | 2,040 |
| 1997-06-25 | 1,000 | 1,010 | 1,000 | 1,010 | 42,000 | 2,020 |
| 1997-06-24 | 1,010 | 1,010 | 991 | 1,010 | 176,000 | 2,020 |
| 1997-06-23 | 1,000 | 1,010 | 1,000 | 1,010 | 87,000 | 2,020 |
| 1997-06-20 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 | 2,020 |
| 1997-06-19 | 1,010 | 1,020 | 1,010 | 1,020 | 154,000 | 2,040 |
| 1997-06-18 | 1,010 | 1,010 | 1,000 | 1,000 | 174,000 | 2,000 |
| 1997-06-17 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 | 2,000 |
| 1997-06-16 | 1,010 | 1,010 | 1,000 | 1,010 | 48,000 | 2,020 |
| 1997-06-13 | 1,000 | 1,010 | 999 | 1,010 | 266,000 | 2,020 |
| 1997-06-12 | 990 | 1,000 | 990 | 999 | 180,000 | 1,998 |
| 1997-06-11 | 988 | 988 | 980 | 987 | 91,000 | 1,974 |
| 1997-06-10 | 977 | 980 | 970 | 978 | 120,000 | 1,956 |
| 1997-06-09 | 978 | 987 | 975 | 987 | 67,000 | 1,974 |
| 1997-06-06 | 972 | 985 | 972 | 985 | 57,000 | 1,970 |
| 1997-06-05 | 976 | 985 | 967 | 980 | 89,000 | 1,960 |
| 1997-06-04 | 962 | 999 | 962 | 985 | 72,000 | 1,970 |
| 1997-06-03 | 962 | 970 | 962 | 970 | 25,000 | 1,940 |
| 1997-06-02 | 969 | 970 | 958 | 970 | 37,000 | 1,940 |
| 1997-05-30 | 970 | 970 | 966 | 970 | 103,000 | 1,940 |
| 1997-05-29 | 953 | 970 | 953 | 970 | 111,000 | 1,940 |
| 1997-05-28 | 961 | 973 | 961 | 973 | 84,000 | 1,946 |
| 1997-05-27 | 985 | 988 | 966 | 966 | 44,000 | 1,932 |
| 1997-05-26 | 984 | 992 | 984 | 989 | 64,000 | 1,978 |
| 1997-05-23 | 987 | 995 | 987 | 990 | 57,000 | 1,980 |
| 1997-05-22 | 990 | 1,000 | 990 | 991 | 41,000 | 1,982 |
| 1997-05-21 | 996 | 996 | 986 | 995 | 163,000 | 1,990 |
| 1997-05-20 | 1,000 | 1,000 | 995 | 995 | 79,000 | 1,990 |
| 1997-05-19 | 1,010 | 1,020 | 1,000 | 1,000 | 76,000 | 2,000 |
| 1997-05-16 | 1,010 | 1,020 | 1,000 | 1,010 | 198,000 | 2,020 |
| 1997-05-15 | 1,010 | 1,010 | 1,000 | 1,010 | 120,000 | 2,020 |
| 1997-05-14 | 1,010 | 1,020 | 1,000 | 1,010 | 46,000 | 2,020 |
| 1997-05-13 | 1,020 | 1,020 | 1,010 | 1,010 | 151,000 | 2,020 |
| 1997-05-12 | 992 | 1,010 | 992 | 1,010 | 128,000 | 2,020 |
| 1997-05-09 | 1,010 | 1,010 | 991 | 991 | 138,000 | 1,982 |
| 1997-05-08 | 1,010 | 1,010 | 986 | 1,010 | 231,000 | 2,020 |
| 1997-05-07 | 1,030 | 1,040 | 1,020 | 1,020 | 264,000 | 2,040 |
| 1997-05-06 | 1,030 | 1,050 | 1,020 | 1,050 | 538,000 | 2,100 |
| 1997-05-02 | 1,020 | 1,030 | 1,020 | 1,020 | 313,000 | 2,040 |
| 1997-05-01 | 1,010 | 1,040 | 1,010 | 1,030 | 914,000 | 2,060 |
| 1997-04-30 | 948 | 1,010 | 948 | 1,000 | 365,000 | 2,000 |
| 1997-04-28 | 946 | 946 | 941 | 945 | 13,000 | 1,890 |
| 1997-04-25 | 943 | 944 | 940 | 941 | 122,000 | 1,882 |
| 1997-04-24 | 945 | 946 | 936 | 943 | 273,000 | 1,886 |
| 1997-04-23 | 938 | 945 | 930 | 935 | 206,000 | 1,870 |
| 1997-04-22 | 942 | 943 | 935 | 938 | 205,000 | 1,876 |
| 1997-04-21 | 948 | 954 | 942 | 942 | 148,000 | 1,884 |
| 1997-04-18 | 953 | 953 | 945 | 948 | 94,000 | 1,896 |
| 1997-04-17 | 954 | 955 | 948 | 955 | 94,000 | 1,910 |
| 1997-04-16 | 945 | 957 | 945 | 955 | 329,000 | 1,910 |
| 1997-04-15 | 930 | 940 | 929 | 936 | 56,000 | 1,872 |
| 1997-04-14 | 925 | 925 | 915 | 915 | 69,000 | 1,830 |
| 1997-04-11 | 898 | 925 | 890 | 925 | 50,000 | 1,850 |
| 1997-04-10 | 910 | 910 | 888 | 888 | 103,000 | 1,776 |
| 1997-04-09 | 910 | 910 | 895 | 900 | 102,000 | 1,800 |
| 1997-04-08 | 910 | 927 | 905 | 910 | 148,000 | 1,820 |
| 1997-04-07 | 917 | 917 | 915 | 915 | 139,000 | 1,830 |
| 1997-04-04 | 912 | 920 | 912 | 917 | 455,000 | 1,834 |
| 1997-04-03 | 910 | 927 | 906 | 922 | 278,000 | 1,844 |
| 1997-04-02 | 919 | 919 | 911 | 917 | 21,000 | 1,834 |
| 1997-04-01 | 949 | 949 | 917 | 918 | 36,000 | 1,836 |
| 1997-03-31 | 950 | 955 | 945 | 955 | 44,000 | 1,910 |
| 1997-03-28 | 941 | 950 | 941 | 950 | 55,000 | 1,900 |
| 1997-03-27 | 927 | 950 | 927 | 950 | 255,000 | 1,900 |
| 1997-03-26 | 961 | 961 | 920 | 920 | 81,000 | 1,840 |
| 1997-03-25 | 1,000 | 1,020 | 1,000 | 1,020 | 54,000 | 1,854.55 |
| 1997-03-24 | 995 | 1,010 | 995 | 1,000 | 89,000 | 1,818.18 |
| 1997-03-21 | 990 | 990 | 985 | 990 | 45,000 | 1,800 |
| 1997-03-19 | 988 | 990 | 985 | 990 | 113,000 | 1,800 |
| 1997-03-18 | 990 | 990 | 987 | 990 | 174,000 | 1,800 |
| 1997-03-17 | 995 | 1,000 | 983 | 985 | 102,000 | 1,790.91 |
| 1997-03-14 | 976 | 989 | 976 | 986 | 140,000 | 1,792.73 |
| 1997-03-13 | 994 | 995 | 990 | 995 | 110,000 | 1,809.09 |
| 1997-03-12 | 993 | 994 | 981 | 989 | 56,000 | 1,798.18 |
| 1997-03-11 | 972 | 994 | 972 | 994 | 82,000 | 1,807.27 |
| 1997-03-10 | 977 | 978 | 971 | 971 | 109,000 | 1,765.45 |
| 1997-03-07 | 980 | 980 | 971 | 977 | 73,000 | 1,776.36 |
| 1997-03-06 | 993 | 997 | 983 | 983 | 134,000 | 1,787.27 |
| 1997-03-05 | 1,000 | 1,000 | 995 | 997 | 129,000 | 1,812.73 |
| 1997-03-04 | 1,000 | 1,000 | 999 | 1,000 | 67,000 | 1,818.18 |
| 1997-03-03 | 1,010 | 1,010 | 996 | 1,010 | 99,000 | 1,836.36 |
| 1997-02-28 | 998 | 1,000 | 997 | 1,000 | 32,000 | 1,818.18 |
| 1997-02-27 | 1,000 | 1,010 | 998 | 1,010 | 22,000 | 1,836.36 |
| 1997-02-26 | 1,020 | 1,020 | 996 | 1,010 | 58,000 | 1,836.36 |
| 1997-02-25 | 996 | 1,020 | 995 | 1,020 | 102,000 | 1,854.55 |
| 1997-02-24 | 987 | 1,000 | 987 | 990 | 53,000 | 1,800 |
| 1997-02-21 | 1,000 | 1,010 | 996 | 997 | 93,000 | 1,812.73 |
| 1997-02-20 | 1,000 | 1,010 | 991 | 995 | 145,000 | 1,809.09 |
| 1997-02-19 | 966 | 1,000 | 966 | 1,000 | 99,000 | 1,818.18 |
| 1997-02-18 | 960 | 980 | 959 | 966 | 296,000 | 1,756.36 |
| 1997-02-17 | 960 | 961 | 959 | 959 | 78,000 | 1,743.64 |
| 1997-02-14 | 950 | 958 | 950 | 958 | 124,000 | 1,741.82 |
| 1997-02-13 | 956 | 965 | 951 | 951 | 141,000 | 1,729.09 |
| 1997-02-12 | 948 | 959 | 948 | 958 | 83,000 | 1,741.82 |
| 1997-02-10 | 940 | 960 | 939 | 960 | 42,000 | 1,745.45 |
| 1997-02-07 | 925 | 950 | 925 | 950 | 85,000 | 1,727.27 |
| 1997-02-06 | 955 | 960 | 916 | 916 | 248,000 | 1,665.45 |
| 1997-02-05 | 951 | 955 | 949 | 952 | 125,000 | 1,730.91 |
| 1997-02-04 | 955 | 965 | 954 | 954 | 170,000 | 1,734.55 |
| 1997-02-03 | 962 | 970 | 960 | 965 | 206,000 | 1,754.55 |
| 1997-01-31 | 951 | 960 | 951 | 960 | 233,000 | 1,745.45 |
| 1997-01-30 | 947 | 960 | 947 | 950 | 132,000 | 1,727.27 |
| 1997-01-29 | 950 | 955 | 950 | 955 | 116,000 | 1,736.36 |
| 1997-01-28 | 933 | 953 | 930 | 953 | 214,000 | 1,732.73 |
| 1997-01-27 | 922 | 935 | 920 | 930 | 195,000 | 1,690.91 |
| 1997-01-24 | 910 | 928 | 910 | 922 | 137,000 | 1,676.36 |
| 1997-01-23 | 885 | 900 | 881 | 900 | 119,000 | 1,636.36 |
| 1997-01-22 | 880 | 895 | 876 | 895 | 129,000 | 1,627.27 |
| 1997-01-21 | 890 | 895 | 881 | 881 | 167,000 | 1,601.82 |
| 1997-01-20 | 900 | 900 | 885 | 895 | 72,000 | 1,627.27 |
| 1997-01-17 | 884 | 900 | 879 | 890 | 116,000 | 1,618.18 |
| 1997-01-16 | 874 | 887 | 874 | 874 | 228,000 | 1,589.09 |
| 1997-01-14 | 890 | 890 | 870 | 872 | 328,000 | 1,585.45 |
| 1997-01-13 | 890 | 890 | 875 | 890 | 253,000 | 1,618.18 |
| 1997-01-10 | 939 | 939 | 885 | 890 | 141,000 | 1,618.18 |
| 1997-01-09 | 936 | 945 | 930 | 932 | 119,000 | 1,694.55 |
| 1997-01-08 | 973 | 973 | 946 | 946 | 93,000 | 1,720 |
| 1997-01-07 | 970 | 976 | 960 | 976 | 110,000 | 1,774.55 |
| 1997-01-06 | 990 | 990 | 982 | 982 | 110,000 | 1,785.45 |
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
