2206 江崎グリコ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 658 | 658 | 647 | 647 | 35,000 | 1,294 |
| 1998-12-29 | 652 | 659 | 652 | 659 | 93,000 | 1,318 |
| 1998-12-28 | 652 | 652 | 651 | 651 | 79,000 | 1,302 |
| 1998-12-25 | 649 | 652 | 640 | 649 | 70,000 | 1,298 |
| 1998-12-24 | 630 | 644 | 630 | 636 | 100,000 | 1,272 |
| 1998-12-22 | 635 | 640 | 630 | 640 | 118,000 | 1,280 |
| 1998-12-21 | 616 | 635 | 616 | 635 | 154,000 | 1,270 |
| 1998-12-18 | 635 | 635 | 631 | 633 | 144,000 | 1,266 |
| 1998-12-17 | 621 | 627 | 620 | 625 | 192,000 | 1,250 |
| 1998-12-16 | 621 | 627 | 621 | 624 | 48,000 | 1,248 |
| 1998-12-15 | 620 | 626 | 615 | 621 | 74,000 | 1,242 |
| 1998-12-14 | 629 | 629 | 618 | 620 | 73,000 | 1,240 |
| 1998-12-11 | 621 | 627 | 615 | 620 | 197,000 | 1,240 |
| 1998-12-10 | 625 | 630 | 621 | 621 | 195,000 | 1,242 |
| 1998-12-09 | 620 | 620 | 613 | 620 | 226,000 | 1,240 |
| 1998-12-08 | 630 | 630 | 625 | 625 | 85,000 | 1,250 |
| 1998-12-07 | 631 | 631 | 630 | 631 | 55,000 | 1,262 |
| 1998-12-04 | 630 | 632 | 630 | 631 | 32,000 | 1,262 |
| 1998-12-03 | 630 | 645 | 630 | 639 | 231,000 | 1,278 |
| 1998-12-02 | 630 | 639 | 628 | 639 | 133,000 | 1,278 |
| 1998-12-01 | 631 | 635 | 628 | 630 | 212,000 | 1,260 |
| 1998-11-30 | 638 | 643 | 630 | 630 | 172,000 | 1,260 |
| 1998-11-27 | 640 | 640 | 635 | 640 | 242,000 | 1,280 |
| 1998-11-26 | 641 | 645 | 637 | 640 | 132,000 | 1,280 |
| 1998-11-25 | 650 | 650 | 646 | 650 | 304,000 | 1,300 |
| 1998-11-24 | 635 | 641 | 630 | 640 | 288,000 | 1,280 |
| 1998-11-20 | 623 | 647 | 623 | 635 | 368,000 | 1,270 |
| 1998-11-19 | 615 | 630 | 615 | 618 | 203,000 | 1,236 |
| 1998-11-18 | 612 | 617 | 609 | 612 | 50,000 | 1,224 |
| 1998-11-17 | 610 | 610 | 602 | 602 | 213,000 | 1,204 |
| 1998-11-16 | 616 | 620 | 612 | 612 | 159,000 | 1,224 |
| 1998-11-13 | 620 | 620 | 608 | 616 | 201,000 | 1,232 |
| 1998-11-12 | 613 | 616 | 613 | 615 | 52,000 | 1,230 |
| 1998-11-11 | 607 | 614 | 607 | 614 | 126,000 | 1,228 |
| 1998-11-10 | 608 | 617 | 608 | 616 | 153,000 | 1,232 |
| 1998-11-09 | 618 | 618 | 602 | 608 | 192,000 | 1,216 |
| 1998-11-06 | 615 | 615 | 610 | 615 | 86,000 | 1,230 |
| 1998-11-05 | 648 | 648 | 611 | 615 | 99,000 | 1,230 |
| 1998-11-04 | 641 | 649 | 636 | 649 | 244,000 | 1,298 |
| 1998-11-02 | 615 | 646 | 610 | 643 | 29,000 | 1,286 |
| 1998-10-30 | 607 | 608 | 600 | 600 | 46,000 | 1,200 |
| 1998-10-29 | 617 | 622 | 605 | 622 | 144,000 | 1,244 |
| 1998-10-28 | 647 | 647 | 615 | 615 | 80,000 | 1,230 |
| 1998-10-27 | 662 | 662 | 645 | 650 | 69,000 | 1,300 |
| 1998-10-26 | 630 | 632 | 630 | 632 | 47,000 | 1,264 |
| 1998-10-23 | 618 | 624 | 618 | 620 | 59,000 | 1,240 |
| 1998-10-22 | 630 | 630 | 610 | 615 | 165,000 | 1,230 |
| 1998-10-21 | 640 | 650 | 615 | 620 | 117,000 | 1,240 |
| 1998-10-20 | 619 | 619 | 602 | 613 | 73,000 | 1,226 |
| 1998-10-19 | 601 | 615 | 598 | 610 | 216,000 | 1,220 |
| 1998-10-16 | 618 | 627 | 615 | 620 | 64,000 | 1,240 |
| 1998-10-15 | 620 | 620 | 598 | 598 | 76,000 | 1,196 |
| 1998-10-14 | 630 | 640 | 630 | 631 | 56,000 | 1,262 |
| 1998-10-13 | 658 | 659 | 648 | 648 | 29,000 | 1,296 |
| 1998-10-12 | 671 | 676 | 648 | 648 | 80,000 | 1,296 |
| 1998-10-09 | 672 | 672 | 665 | 671 | 75,000 | 1,342 |
| 1998-10-08 | 689 | 690 | 670 | 672 | 133,000 | 1,344 |
| 1998-10-07 | 668 | 690 | 666 | 689 | 72,000 | 1,378 |
| 1998-10-06 | 658 | 670 | 655 | 663 | 27,000 | 1,326 |
| 1998-10-05 | 685 | 685 | 665 | 665 | 30,000 | 1,330 |
| 1998-10-02 | 690 | 690 | 675 | 685 | 27,000 | 1,370 |
| 1998-10-01 | 657 | 680 | 657 | 670 | 89,000 | 1,340 |
| 1998-09-30 | 699 | 699 | 680 | 686 | 84,000 | 1,372 |
| 1998-09-29 | 700 | 700 | 690 | 699 | 168,000 | 1,398 |
| 1998-09-28 | 700 | 702 | 695 | 700 | 101,000 | 1,400 |
| 1998-09-25 | 705 | 716 | 705 | 705 | 224,000 | 1,410 |
| 1998-09-24 | 717 | 718 | 708 | 708 | 81,000 | 1,416 |
| 1998-09-22 | 704 | 722 | 704 | 718 | 85,000 | 1,436 |
| 1998-09-21 | 720 | 730 | 719 | 722 | 105,000 | 1,444 |
| 1998-09-18 | 748 | 748 | 740 | 740 | 91,000 | 1,480 |
| 1998-09-17 | 735 | 740 | 735 | 740 | 58,000 | 1,480 |
| 1998-09-16 | 734 | 734 | 724 | 728 | 38,000 | 1,456 |
| 1998-09-14 | 720 | 756 | 720 | 734 | 73,000 | 1,468 |
| 1998-09-11 | 757 | 757 | 720 | 720 | 141,000 | 1,440 |
| 1998-09-10 | 748 | 748 | 745 | 747 | 38,000 | 1,494 |
| 1998-09-09 | 736 | 740 | 735 | 738 | 41,000 | 1,476 |
| 1998-09-08 | 740 | 758 | 720 | 736 | 180,000 | 1,472 |
| 1998-09-07 | 738 | 743 | 738 | 738 | 182,000 | 1,476 |
| 1998-09-04 | 765 | 770 | 735 | 738 | 53,000 | 1,476 |
| 1998-09-03 | 780 | 780 | 765 | 770 | 51,000 | 1,540 |
| 1998-09-02 | 785 | 798 | 781 | 781 | 80,000 | 1,562 |
| 1998-09-01 | 745 | 775 | 745 | 775 | 48,000 | 1,550 |
| 1998-08-31 | 760 | 760 | 749 | 750 | 62,000 | 1,500 |
| 1998-08-28 | 760 | 780 | 752 | 752 | 36,000 | 1,504 |
| 1998-08-27 | 760 | 767 | 755 | 758 | 129,000 | 1,516 |
| 1998-08-26 | 794 | 797 | 760 | 760 | 336,000 | 1,520 |
| 1998-08-25 | 775 | 785 | 765 | 784 | 193,000 | 1,568 |
| 1998-08-24 | 752 | 763 | 752 | 755 | 47,000 | 1,510 |
| 1998-08-21 | 750 | 772 | 750 | 762 | 18,000 | 1,524 |
| 1998-08-20 | 774 | 774 | 761 | 770 | 77,000 | 1,540 |
| 1998-08-19 | 769 | 769 | 750 | 769 | 63,000 | 1,538 |
| 1998-08-18 | 750 | 769 | 750 | 769 | 28,000 | 1,538 |
| 1998-08-17 | 753 | 753 | 735 | 750 | 26,000 | 1,500 |
| 1998-08-14 | 761 | 761 | 753 | 753 | 36,000 | 1,506 |
| 1998-08-13 | 756 | 760 | 745 | 753 | 80,000 | 1,506 |
| 1998-08-12 | 761 | 761 | 755 | 755 | 29,000 | 1,510 |
| 1998-08-11 | 765 | 765 | 761 | 761 | 25,000 | 1,522 |
| 1998-08-10 | 780 | 780 | 764 | 765 | 53,000 | 1,530 |
| 1998-08-07 | 772 | 775 | 760 | 763 | 64,000 | 1,526 |
| 1998-08-06 | 785 | 785 | 777 | 779 | 22,000 | 1,558 |
| 1998-08-05 | 773 | 775 | 769 | 769 | 127,000 | 1,538 |
| 1998-08-04 | 790 | 790 | 773 | 773 | 54,000 | 1,546 |
| 1998-08-03 | 772 | 772 | 769 | 770 | 73,000 | 1,540 |
| 1998-07-31 | 780 | 780 | 771 | 772 | 50,000 | 1,544 |
| 1998-07-30 | 780 | 785 | 770 | 770 | 79,000 | 1,540 |
| 1998-07-29 | 800 | 800 | 785 | 785 | 8,000 | 1,570 |
| 1998-07-28 | 792 | 793 | 784 | 793 | 42,000 | 1,586 |
| 1998-07-27 | 803 | 803 | 783 | 783 | 61,000 | 1,566 |
| 1998-07-24 | 799 | 799 | 783 | 788 | 49,000 | 1,576 |
| 1998-07-23 | 780 | 787 | 780 | 781 | 47,000 | 1,562 |
| 1998-07-22 | 790 | 800 | 790 | 790 | 79,000 | 1,580 |
| 1998-07-21 | 820 | 820 | 803 | 805 | 29,000 | 1,610 |
| 1998-07-17 | 807 | 810 | 804 | 810 | 262,000 | 1,620 |
| 1998-07-16 | 808 | 808 | 803 | 808 | 91,000 | 1,616 |
| 1998-07-15 | 816 | 820 | 808 | 809 | 142,000 | 1,618 |
| 1998-07-14 | 786 | 815 | 785 | 815 | 182,000 | 1,630 |
| 1998-07-13 | 770 | 785 | 760 | 785 | 81,000 | 1,570 |
| 1998-07-10 | 775 | 789 | 775 | 776 | 107,000 | 1,552 |
| 1998-07-09 | 770 | 776 | 770 | 770 | 88,000 | 1,540 |
| 1998-07-08 | 760 | 768 | 759 | 761 | 86,000 | 1,522 |
| 1998-07-07 | 769 | 769 | 752 | 759 | 153,000 | 1,518 |
| 1998-07-06 | 770 | 773 | 767 | 770 | 108,000 | 1,540 |
| 1998-07-03 | 779 | 781 | 766 | 775 | 155,000 | 1,550 |
| 1998-07-02 | 785 | 787 | 783 | 784 | 256,000 | 1,568 |
| 1998-07-01 | 787 | 797 | 784 | 787 | 178,000 | 1,574 |
| 1998-06-30 | 800 | 800 | 787 | 787 | 98,000 | 1,574 |
| 1998-06-29 | 793 | 800 | 793 | 793 | 40,000 | 1,586 |
| 1998-06-26 | 809 | 809 | 795 | 795 | 61,000 | 1,590 |
| 1998-06-25 | 800 | 803 | 792 | 800 | 71,000 | 1,600 |
| 1998-06-24 | 791 | 795 | 785 | 791 | 167,000 | 1,582 |
| 1998-06-23 | 779 | 800 | 777 | 783 | 400,000 | 1,566 |
| 1998-06-22 | 768 | 774 | 768 | 771 | 66,000 | 1,542 |
| 1998-06-19 | 768 | 768 | 767 | 768 | 83,000 | 1,536 |
| 1998-06-18 | 774 | 774 | 766 | 768 | 194,000 | 1,536 |
| 1998-06-17 | 750 | 760 | 750 | 760 | 267,000 | 1,520 |
| 1998-06-16 | 745 | 750 | 745 | 745 | 63,000 | 1,490 |
| 1998-06-15 | 760 | 762 | 752 | 752 | 124,000 | 1,504 |
| 1998-06-12 | 750 | 755 | 750 | 750 | 258,000 | 1,500 |
| 1998-06-11 | 750 | 751 | 745 | 746 | 70,000 | 1,492 |
| 1998-06-10 | 744 | 750 | 744 | 745 | 32,000 | 1,490 |
| 1998-06-09 | 740 | 746 | 740 | 744 | 25,000 | 1,488 |
| 1998-06-08 | 740 | 744 | 738 | 741 | 61,000 | 1,482 |
| 1998-06-05 | 725 | 738 | 725 | 734 | 179,000 | 1,468 |
| 1998-06-04 | 701 | 715 | 701 | 715 | 49,000 | 1,430 |
| 1998-06-03 | 715 | 722 | 711 | 715 | 247,000 | 1,430 |
| 1998-06-02 | 713 | 715 | 709 | 715 | 37,000 | 1,430 |
| 1998-06-01 | 700 | 710 | 700 | 704 | 137,000 | 1,408 |
| 1998-05-29 | 699 | 710 | 695 | 695 | 192,000 | 1,390 |
| 1998-05-28 | 700 | 700 | 695 | 695 | 79,000 | 1,390 |
| 1998-05-27 | 690 | 702 | 690 | 698 | 80,000 | 1,396 |
| 1998-05-26 | 680 | 700 | 680 | 699 | 120,000 | 1,398 |
| 1998-05-25 | 690 | 702 | 680 | 690 | 149,000 | 1,380 |
| 1998-05-22 | 701 | 701 | 687 | 692 | 221,000 | 1,384 |
| 1998-05-21 | 700 | 708 | 691 | 700 | 232,000 | 1,400 |
| 1998-05-20 | 690 | 700 | 690 | 700 | 92,000 | 1,400 |
| 1998-05-19 | 661 | 691 | 660 | 683 | 91,000 | 1,366 |
| 1998-05-18 | 670 | 670 | 655 | 660 | 72,000 | 1,320 |
| 1998-05-15 | 671 | 671 | 665 | 671 | 67,000 | 1,342 |
| 1998-05-14 | 680 | 680 | 677 | 679 | 37,000 | 1,358 |
| 1998-05-13 | 700 | 700 | 677 | 677 | 159,000 | 1,354 |
| 1998-05-12 | 693 | 700 | 693 | 700 | 48,000 | 1,400 |
| 1998-05-11 | 695 | 700 | 691 | 693 | 36,000 | 1,386 |
| 1998-05-08 | 700 | 703 | 680 | 690 | 77,000 | 1,380 |
| 1998-05-07 | 716 | 716 | 701 | 703 | 94,000 | 1,406 |
| 1998-05-06 | 740 | 740 | 715 | 715 | 22,000 | 1,430 |
| 1998-05-01 | 746 | 746 | 730 | 730 | 23,000 | 1,460 |
| 1998-04-30 | 731 | 750 | 715 | 736 | 44,000 | 1,472 |
| 1998-04-28 | 730 | 730 | 710 | 712 | 84,000 | 1,424 |
| 1998-04-27 | 759 | 763 | 748 | 748 | 65,000 | 1,496 |
| 1998-04-24 | 746 | 751 | 746 | 751 | 49,000 | 1,502 |
| 1998-04-23 | 728 | 750 | 728 | 742 | 63,000 | 1,484 |
| 1998-04-22 | 735 | 735 | 725 | 729 | 155,000 | 1,458 |
| 1998-04-21 | 741 | 741 | 731 | 734 | 21,000 | 1,468 |
| 1998-04-20 | 736 | 736 | 732 | 733 | 68,000 | 1,466 |
| 1998-04-17 | 749 | 760 | 732 | 732 | 44,000 | 1,464 |
| 1998-04-16 | 741 | 749 | 730 | 730 | 58,000 | 1,460 |
| 1998-04-15 | 741 | 749 | 740 | 740 | 46,000 | 1,480 |
| 1998-04-14 | 770 | 770 | 741 | 741 | 39,000 | 1,482 |
| 1998-04-13 | 775 | 775 | 773 | 774 | 9,000 | 1,548 |
| 1998-04-10 | 780 | 780 | 760 | 777 | 29,000 | 1,554 |
| 1998-04-09 | 775 | 779 | 772 | 779 | 32,000 | 1,558 |
| 1998-04-08 | 753 | 781 | 752 | 763 | 109,000 | 1,526 |
| 1998-04-07 | 780 | 781 | 765 | 769 | 168,000 | 1,538 |
| 1998-04-06 | 773 | 785 | 767 | 785 | 127,000 | 1,570 |
| 1998-04-03 | 775 | 780 | 775 | 778 | 108,000 | 1,556 |
| 1998-04-02 | 771 | 772 | 766 | 769 | 117,000 | 1,538 |
| 1998-04-01 | 774 | 774 | 765 | 767 | 40,000 | 1,534 |
| 1998-03-31 | 775 | 775 | 760 | 760 | 72,000 | 1,520 |
| 1998-03-30 | 794 | 794 | 780 | 782 | 223,000 | 1,564 |
| 1998-03-27 | 794 | 798 | 785 | 787 | 215,000 | 1,574 |
| 1998-03-26 | 770 | 781 | 770 | 775 | 98,000 | 1,550 |
| 1998-03-25 | 760 | 769 | 760 | 767 | 78,000 | 1,534 |
| 1998-03-24 | 740 | 760 | 740 | 760 | 80,000 | 1,520 |
| 1998-03-23 | 750 | 760 | 730 | 730 | 184,000 | 1,460 |
| 1998-03-20 | 770 | 770 | 761 | 764 | 34,000 | 1,528 |
| 1998-03-19 | 770 | 770 | 760 | 760 | 159,000 | 1,520 |
| 1998-03-18 | 750 | 761 | 750 | 750 | 89,000 | 1,500 |
| 1998-03-17 | 755 | 759 | 730 | 730 | 89,000 | 1,460 |
| 1998-03-16 | 770 | 774 | 755 | 757 | 57,000 | 1,514 |
| 1998-03-13 | 740 | 770 | 738 | 755 | 250,000 | 1,510 |
| 1998-03-12 | 750 | 750 | 740 | 745 | 93,000 | 1,490 |
| 1998-03-11 | 741 | 750 | 740 | 748 | 191,000 | 1,496 |
| 1998-03-10 | 760 | 760 | 741 | 741 | 159,000 | 1,482 |
| 1998-03-09 | 771 | 775 | 756 | 756 | 131,000 | 1,512 |
| 1998-03-06 | 775 | 778 | 771 | 778 | 132,000 | 1,556 |
| 1998-03-05 | 785 | 785 | 771 | 771 | 28,000 | 1,542 |
| 1998-03-04 | 785 | 785 | 783 | 785 | 162,000 | 1,570 |
| 1998-03-03 | 785 | 798 | 785 | 788 | 86,000 | 1,576 |
| 1998-03-02 | 800 | 800 | 784 | 784 | 154,000 | 1,568 |
| 1998-02-27 | 800 | 800 | 787 | 790 | 155,000 | 1,580 |
| 1998-02-26 | 770 | 785 | 770 | 785 | 115,000 | 1,570 |
| 1998-02-25 | 766 | 775 | 765 | 765 | 265,000 | 1,530 |
| 1998-02-24 | 780 | 780 | 765 | 765 | 376,000 | 1,530 |
| 1998-02-23 | 780 | 784 | 778 | 779 | 189,000 | 1,558 |
| 1998-02-20 | 790 | 790 | 784 | 787 | 175,000 | 1,574 |
| 1998-02-19 | 805 | 805 | 798 | 800 | 66,000 | 1,600 |
| 1998-02-18 | 809 | 809 | 802 | 805 | 125,000 | 1,610 |
| 1998-02-17 | 805 | 805 | 797 | 799 | 132,000 | 1,598 |
| 1998-02-16 | 803 | 809 | 800 | 800 | 35,000 | 1,600 |
| 1998-02-13 | 811 | 812 | 806 | 811 | 78,000 | 1,622 |
| 1998-02-12 | 820 | 820 | 810 | 812 | 56,000 | 1,624 |
| 1998-02-10 | 815 | 829 | 815 | 816 | 124,000 | 1,632 |
| 1998-02-09 | 820 | 820 | 796 | 803 | 518,000 | 1,606 |
| 1998-02-06 | 840 | 845 | 840 | 842 | 144,000 | 1,684 |
| 1998-02-05 | 831 | 834 | 825 | 832 | 122,000 | 1,664 |
| 1998-02-04 | 838 | 846 | 837 | 843 | 68,000 | 1,686 |
| 1998-02-03 | 840 | 850 | 830 | 830 | 352,000 | 1,660 |
| 1998-02-02 | 860 | 860 | 840 | 840 | 45,000 | 1,680 |
| 1998-01-30 | 860 | 870 | 850 | 859 | 32,000 | 1,718 |
| 1998-01-29 | 883 | 883 | 868 | 875 | 238,000 | 1,750 |
| 1998-01-28 | 875 | 881 | 874 | 874 | 195,000 | 1,748 |
| 1998-01-27 | 884 | 885 | 869 | 870 | 74,000 | 1,740 |
| 1998-01-26 | 879 | 890 | 872 | 884 | 99,000 | 1,768 |
| 1998-01-23 | 860 | 873 | 859 | 873 | 261,000 | 1,746 |
| 1998-01-22 | 827 | 862 | 825 | 861 | 95,000 | 1,722 |
| 1998-01-21 | 853 | 872 | 853 | 866 | 27,000 | 1,732 |
| 1998-01-20 | 824 | 867 | 824 | 852 | 101,000 | 1,704 |
| 1998-01-19 | 820 | 834 | 815 | 827 | 63,000 | 1,654 |
| 1998-01-16 | 800 | 810 | 800 | 801 | 213,000 | 1,602 |
| 1998-01-14 | 816 | 819 | 812 | 816 | 95,000 | 1,632 |
| 1998-01-13 | 832 | 832 | 815 | 815 | 57,000 | 1,630 |
| 1998-01-12 | 845 | 845 | 830 | 830 | 17,000 | 1,660 |
| 1998-01-09 | 850 | 851 | 849 | 850 | 186,000 | 1,700 |
| 1998-01-08 | 850 | 879 | 850 | 857 | 25,000 | 1,714 |
| 1998-01-07 | 850 | 854 | 850 | 850 | 118,000 | 1,700 |
| 1998-01-06 | 859 | 859 | 851 | 851 | 121,000 | 1,702 |
| 1998-01-05 | 852 | 852 | 851 | 851 | 121,000 | 1,702 |
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
