2206 江崎グリコ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 476 | 476 | 476 | 476 | 2,000 | 952 |
| 1999-12-29 | 480 | 490 | 476 | 476 | 34,000 | 952 |
| 1999-12-28 | 489 | 490 | 480 | 480 | 64,000 | 960 |
| 1999-12-27 | 504 | 504 | 491 | 491 | 41,000 | 982 |
| 1999-12-24 | 485 | 490 | 480 | 489 | 46,000 | 978 |
| 1999-12-22 | 472 | 480 | 471 | 478 | 47,000 | 956 |
| 1999-12-21 | 480 | 480 | 470 | 470 | 122,000 | 940 |
| 1999-12-20 | 474 | 480 | 474 | 476 | 49,000 | 952 |
| 1999-12-17 | 480 | 480 | 470 | 473 | 133,000 | 946 |
| 1999-12-16 | 485 | 485 | 477 | 480 | 113,000 | 960 |
| 1999-12-15 | 485 | 487 | 480 | 480 | 309,000 | 960 |
| 1999-12-14 | 487 | 487 | 482 | 487 | 610,000 | 974 |
| 1999-12-13 | 486 | 495 | 485 | 492 | 83,000 | 984 |
| 1999-12-10 | 476 | 489 | 475 | 480 | 185,000 | 960 |
| 1999-12-09 | 482 | 485 | 471 | 471 | 311,000 | 942 |
| 1999-12-08 | 485 | 491 | 480 | 482 | 188,000 | 964 |
| 1999-12-07 | 486 | 490 | 482 | 486 | 303,000 | 972 |
| 1999-12-06 | 490 | 492 | 486 | 486 | 114,000 | 972 |
| 1999-12-03 | 489 | 494 | 487 | 490 | 236,000 | 980 |
| 1999-12-02 | 500 | 500 | 486 | 489 | 221,000 | 978 |
| 1999-12-01 | 490 | 500 | 486 | 486 | 396,000 | 972 |
| 1999-11-30 | 500 | 510 | 490 | 490 | 192,000 | 980 |
| 1999-11-29 | 491 | 500 | 491 | 492 | 185,000 | 984 |
| 1999-11-26 | 501 | 507 | 490 | 491 | 448,000 | 982 |
| 1999-11-25 | 508 | 509 | 505 | 507 | 226,000 | 1,014 |
| 1999-11-24 | 515 | 515 | 510 | 510 | 201,000 | 1,020 |
| 1999-11-22 | 519 | 526 | 515 | 517 | 128,000 | 1,034 |
| 1999-11-19 | 525 | 525 | 515 | 515 | 238,000 | 1,030 |
| 1999-11-18 | 537 | 537 | 517 | 518 | 188,000 | 1,036 |
| 1999-11-17 | 517 | 517 | 510 | 517 | 264,000 | 1,034 |
| 1999-11-16 | 527 | 535 | 522 | 523 | 134,000 | 1,046 |
| 1999-11-15 | 540 | 550 | 525 | 525 | 230,000 | 1,050 |
| 1999-11-12 | 555 | 555 | 545 | 545 | 145,000 | 1,090 |
| 1999-11-11 | 561 | 565 | 555 | 555 | 104,000 | 1,110 |
| 1999-11-10 | 567 | 567 | 555 | 561 | 79,000 | 1,122 |
| 1999-11-09 | 565 | 570 | 555 | 561 | 43,000 | 1,122 |
| 1999-11-08 | 562 | 565 | 555 | 555 | 71,000 | 1,110 |
| 1999-11-05 | 561 | 570 | 560 | 564 | 52,000 | 1,128 |
| 1999-11-04 | 560 | 570 | 557 | 560 | 127,000 | 1,120 |
| 1999-11-02 | 563 | 569 | 560 | 563 | 58,000 | 1,126 |
| 1999-11-01 | 573 | 583 | 561 | 565 | 65,000 | 1,130 |
| 1999-10-29 | 561 | 565 | 560 | 563 | 99,000 | 1,126 |
| 1999-10-28 | 565 | 568 | 560 | 561 | 119,000 | 1,122 |
| 1999-10-27 | 575 | 575 | 562 | 564 | 98,000 | 1,128 |
| 1999-10-26 | 584 | 584 | 579 | 579 | 44,000 | 1,158 |
| 1999-10-25 | 570 | 572 | 560 | 563 | 91,000 | 1,126 |
| 1999-10-22 | 570 | 578 | 570 | 570 | 64,000 | 1,140 |
| 1999-10-21 | 577 | 577 | 568 | 571 | 213,000 | 1,142 |
| 1999-10-20 | 599 | 599 | 578 | 588 | 82,000 | 1,176 |
| 1999-10-19 | 590 | 600 | 590 | 600 | 32,000 | 1,200 |
| 1999-10-18 | 571 | 601 | 571 | 591 | 43,000 | 1,182 |
| 1999-10-15 | 579 | 593 | 570 | 581 | 125,000 | 1,162 |
| 1999-10-14 | 585 | 587 | 570 | 570 | 240,000 | 1,140 |
| 1999-10-13 | 590 | 593 | 583 | 585 | 191,000 | 1,170 |
| 1999-10-12 | 596 | 596 | 588 | 590 | 279,000 | 1,180 |
| 1999-10-08 | 602 | 602 | 595 | 596 | 138,000 | 1,192 |
| 1999-10-07 | 602 | 610 | 596 | 610 | 156,000 | 1,220 |
| 1999-10-06 | 610 | 610 | 600 | 604 | 143,000 | 1,208 |
| 1999-10-05 | 605 | 609 | 603 | 605 | 58,000 | 1,210 |
| 1999-10-04 | 608 | 611 | 606 | 607 | 87,000 | 1,214 |
| 1999-10-01 | 607 | 615 | 607 | 610 | 106,000 | 1,220 |
| 1999-09-30 | 607 | 617 | 605 | 609 | 170,000 | 1,218 |
| 1999-09-29 | 606 | 606 | 600 | 605 | 120,000 | 1,210 |
| 1999-09-28 | 606 | 610 | 606 | 606 | 59,000 | 1,212 |
| 1999-09-27 | 608 | 611 | 604 | 610 | 81,000 | 1,220 |
| 1999-09-24 | 612 | 618 | 609 | 611 | 137,000 | 1,222 |
| 1999-09-22 | 620 | 630 | 612 | 617 | 104,000 | 1,234 |
| 1999-09-21 | 645 | 645 | 623 | 634 | 65,000 | 1,268 |
| 1999-09-20 | 630 | 650 | 624 | 650 | 59,000 | 1,300 |
| 1999-09-17 | 610 | 630 | 610 | 625 | 62,000 | 1,250 |
| 1999-09-16 | 608 | 618 | 600 | 618 | 226,000 | 1,236 |
| 1999-09-14 | 610 | 610 | 600 | 609 | 180,000 | 1,218 |
| 1999-09-13 | 611 | 611 | 600 | 600 | 219,000 | 1,200 |
| 1999-09-10 | 610 | 614 | 610 | 611 | 184,000 | 1,222 |
| 1999-09-09 | 621 | 624 | 611 | 611 | 69,000 | 1,222 |
| 1999-09-08 | 635 | 641 | 611 | 611 | 84,000 | 1,222 |
| 1999-09-07 | 647 | 647 | 634 | 643 | 69,000 | 1,286 |
| 1999-09-06 | 632 | 648 | 632 | 648 | 82,000 | 1,296 |
| 1999-09-03 | 631 | 636 | 626 | 633 | 93,000 | 1,266 |
| 1999-09-02 | 625 | 650 | 618 | 645 | 376,000 | 1,290 |
| 1999-09-01 | 610 | 620 | 608 | 615 | 631,000 | 1,230 |
| 1999-08-31 | 615 | 635 | 601 | 601 | 874,000 | 1,202 |
| 1999-08-30 | 610 | 615 | 609 | 615 | 556,000 | 1,230 |
| 1999-08-27 | 616 | 626 | 615 | 615 | 266,000 | 1,230 |
| 1999-08-26 | 615 | 620 | 615 | 616 | 275,000 | 1,232 |
| 1999-08-25 | 625 | 630 | 615 | 615 | 355,000 | 1,230 |
| 1999-08-24 | 637 | 645 | 624 | 627 | 338,000 | 1,254 |
| 1999-08-23 | 640 | 640 | 631 | 633 | 220,000 | 1,266 |
| 1999-08-20 | 633 | 641 | 626 | 631 | 401,000 | 1,262 |
| 1999-08-19 | 640 | 640 | 610 | 630 | 763,000 | 1,260 |
| 1999-08-18 | 620 | 647 | 620 | 640 | 698,000 | 1,280 |
| 1999-08-17 | 685 | 690 | 680 | 680 | 132,000 | 1,360 |
| 1999-08-16 | 685 | 690 | 685 | 690 | 19,000 | 1,380 |
| 1999-08-13 | 685 | 690 | 685 | 685 | 48,000 | 1,370 |
| 1999-08-12 | 689 | 690 | 685 | 685 | 64,000 | 1,370 |
| 1999-08-11 | 692 | 692 | 688 | 689 | 11,000 | 1,378 |
| 1999-08-10 | 685 | 697 | 685 | 692 | 38,000 | 1,384 |
| 1999-08-09 | 685 | 695 | 685 | 685 | 33,000 | 1,370 |
| 1999-08-06 | 686 | 688 | 684 | 688 | 76,000 | 1,376 |
| 1999-08-05 | 700 | 700 | 690 | 690 | 52,000 | 1,380 |
| 1999-08-04 | 700 | 700 | 691 | 700 | 32,000 | 1,400 |
| 1999-08-03 | 695 | 700 | 694 | 700 | 28,000 | 1,400 |
| 1999-08-02 | 694 | 694 | 690 | 694 | 44,000 | 1,388 |
| 1999-07-30 | 693 | 694 | 691 | 694 | 16,000 | 1,388 |
| 1999-07-29 | 691 | 691 | 690 | 691 | 26,000 | 1,382 |
| 1999-07-28 | 690 | 693 | 690 | 690 | 85,000 | 1,380 |
| 1999-07-27 | 690 | 692 | 690 | 692 | 100,000 | 1,384 |
| 1999-07-26 | 700 | 700 | 696 | 697 | 107,000 | 1,394 |
| 1999-07-23 | 702 | 707 | 702 | 705 | 85,000 | 1,410 |
| 1999-07-22 | 720 | 720 | 707 | 707 | 75,000 | 1,414 |
| 1999-07-21 | 707 | 720 | 707 | 720 | 57,000 | 1,440 |
| 1999-07-19 | 710 | 713 | 707 | 707 | 144,000 | 1,414 |
| 1999-07-16 | 720 | 723 | 719 | 720 | 73,000 | 1,440 |
| 1999-07-15 | 714 | 720 | 714 | 720 | 51,000 | 1,440 |
| 1999-07-14 | 710 | 729 | 710 | 729 | 98,000 | 1,458 |
| 1999-07-13 | 720 | 720 | 717 | 719 | 112,000 | 1,438 |
| 1999-07-12 | 725 | 729 | 725 | 725 | 37,000 | 1,450 |
| 1999-07-09 | 721 | 730 | 721 | 730 | 62,000 | 1,460 |
| 1999-07-08 | 722 | 728 | 721 | 728 | 25,000 | 1,456 |
| 1999-07-07 | 730 | 730 | 722 | 722 | 17,000 | 1,444 |
| 1999-07-06 | 726 | 730 | 722 | 730 | 38,000 | 1,460 |
| 1999-07-05 | 720 | 730 | 720 | 725 | 56,000 | 1,450 |
| 1999-07-02 | 728 | 728 | 725 | 725 | 59,000 | 1,450 |
| 1999-07-01 | 728 | 730 | 726 | 730 | 57,000 | 1,460 |
| 1999-06-30 | 730 | 730 | 720 | 725 | 81,000 | 1,450 |
| 1999-06-29 | 729 | 729 | 720 | 720 | 26,000 | 1,440 |
| 1999-06-28 | 728 | 734 | 725 | 728 | 152,000 | 1,456 |
| 1999-06-25 | 712 | 721 | 710 | 710 | 64,000 | 1,420 |
| 1999-06-24 | 698 | 702 | 698 | 702 | 112,000 | 1,404 |
| 1999-06-23 | 693 | 702 | 693 | 697 | 124,000 | 1,394 |
| 1999-06-22 | 705 | 705 | 695 | 699 | 127,000 | 1,398 |
| 1999-06-21 | 693 | 705 | 693 | 705 | 183,000 | 1,410 |
| 1999-06-18 | 701 | 723 | 701 | 723 | 106,000 | 1,446 |
| 1999-06-17 | 702 | 711 | 701 | 711 | 76,000 | 1,422 |
| 1999-06-16 | 702 | 714 | 700 | 700 | 62,000 | 1,400 |
| 1999-06-15 | 726 | 732 | 703 | 732 | 122,000 | 1,464 |
| 1999-06-14 | 722 | 728 | 712 | 715 | 49,000 | 1,430 |
| 1999-06-11 | 742 | 747 | 719 | 722 | 124,000 | 1,444 |
| 1999-06-10 | 734 | 735 | 726 | 735 | 35,000 | 1,470 |
| 1999-06-09 | 734 | 734 | 724 | 734 | 42,000 | 1,468 |
| 1999-06-08 | 724 | 735 | 723 | 734 | 62,000 | 1,468 |
| 1999-06-07 | 700 | 724 | 700 | 724 | 39,000 | 1,448 |
| 1999-06-04 | 698 | 699 | 695 | 695 | 44,000 | 1,390 |
| 1999-06-03 | 716 | 716 | 700 | 700 | 28,000 | 1,400 |
| 1999-06-02 | 712 | 720 | 712 | 716 | 72,000 | 1,432 |
| 1999-06-01 | 691 | 712 | 685 | 707 | 272,000 | 1,414 |
| 1999-05-31 | 700 | 700 | 620 | 631 | 256,000 | 1,262 |
| 1999-05-28 | 698 | 699 | 698 | 698 | 56,000 | 1,396 |
| 1999-05-27 | 702 | 710 | 701 | 701 | 22,000 | 1,402 |
| 1999-05-26 | 708 | 728 | 700 | 700 | 56,000 | 1,400 |
| 1999-05-25 | 719 | 719 | 701 | 708 | 73,000 | 1,416 |
| 1999-05-24 | 728 | 728 | 719 | 719 | 33,000 | 1,438 |
| 1999-05-21 | 710 | 720 | 706 | 718 | 99,000 | 1,436 |
| 1999-05-20 | 715 | 715 | 700 | 700 | 79,000 | 1,400 |
| 1999-05-19 | 725 | 725 | 700 | 712 | 83,000 | 1,424 |
| 1999-05-18 | 736 | 736 | 720 | 726 | 52,000 | 1,452 |
| 1999-05-17 | 750 | 750 | 736 | 736 | 49,000 | 1,472 |
| 1999-05-14 | 770 | 770 | 761 | 768 | 85,000 | 1,536 |
| 1999-05-13 | 770 | 770 | 767 | 769 | 86,000 | 1,538 |
| 1999-05-12 | 771 | 771 | 766 | 770 | 142,000 | 1,540 |
| 1999-05-11 | 776 | 776 | 768 | 771 | 49,000 | 1,542 |
| 1999-05-10 | 783 | 783 | 765 | 776 | 82,000 | 1,552 |
| 1999-05-07 | 778 | 784 | 764 | 784 | 267,000 | 1,568 |
| 1999-05-06 | 716 | 784 | 715 | 784 | 398,000 | 1,568 |
| 1999-04-30 | 707 | 710 | 704 | 705 | 116,000 | 1,410 |
| 1999-04-28 | 695 | 705 | 695 | 700 | 221,000 | 1,400 |
| 1999-04-27 | 690 | 700 | 690 | 690 | 39,000 | 1,380 |
| 1999-04-26 | 686 | 700 | 685 | 685 | 28,000 | 1,370 |
| 1999-04-23 | 684 | 690 | 682 | 684 | 38,000 | 1,368 |
| 1999-04-22 | 694 | 694 | 684 | 684 | 27,000 | 1,368 |
| 1999-04-21 | 687 | 695 | 685 | 695 | 52,000 | 1,390 |
| 1999-04-20 | 707 | 707 | 690 | 697 | 87,000 | 1,394 |
| 1999-04-19 | 700 | 709 | 695 | 708 | 97,000 | 1,416 |
| 1999-04-16 | 680 | 710 | 680 | 695 | 229,000 | 1,390 |
| 1999-04-15 | 683 | 690 | 683 | 687 | 142,000 | 1,374 |
| 1999-04-14 | 681 | 684 | 680 | 684 | 157,000 | 1,368 |
| 1999-04-13 | 693 | 693 | 680 | 680 | 147,000 | 1,360 |
| 1999-04-12 | 695 | 695 | 683 | 683 | 129,000 | 1,366 |
| 1999-04-09 | 702 | 715 | 690 | 690 | 227,000 | 1,380 |
| 1999-04-08 | 715 | 725 | 702 | 702 | 147,000 | 1,404 |
| 1999-04-07 | 720 | 720 | 710 | 719 | 98,000 | 1,438 |
| 1999-04-06 | 714 | 724 | 705 | 720 | 204,000 | 1,440 |
| 1999-04-05 | 708 | 714 | 707 | 709 | 74,000 | 1,418 |
| 1999-04-02 | 740 | 740 | 700 | 705 | 59,000 | 1,410 |
| 1999-04-01 | 724 | 734 | 714 | 732 | 84,000 | 1,464 |
| 1999-03-31 | 724 | 724 | 713 | 714 | 64,000 | 1,428 |
| 1999-03-30 | 725 | 726 | 713 | 714 | 17,000 | 1,428 |
| 1999-03-29 | 725 | 725 | 719 | 725 | 36,000 | 1,450 |
| 1999-03-26 | 725 | 725 | 710 | 712 | 30,000 | 1,424 |
| 1999-03-25 | 725 | 725 | 710 | 715 | 152,000 | 1,430 |
| 1999-03-24 | 720 | 720 | 711 | 715 | 119,000 | 1,430 |
| 1999-03-23 | 721 | 725 | 720 | 721 | 118,000 | 1,442 |
| 1999-03-19 | 720 | 722 | 720 | 721 | 37,000 | 1,442 |
| 1999-03-18 | 721 | 722 | 711 | 711 | 48,000 | 1,422 |
| 1999-03-17 | 730 | 730 | 710 | 721 | 95,000 | 1,442 |
| 1999-03-16 | 728 | 738 | 727 | 735 | 183,000 | 1,470 |
| 1999-03-15 | 738 | 738 | 725 | 728 | 107,000 | 1,456 |
| 1999-03-12 | 747 | 747 | 732 | 740 | 138,000 | 1,480 |
| 1999-03-11 | 717 | 727 | 717 | 727 | 104,000 | 1,454 |
| 1999-03-10 | 700 | 728 | 700 | 710 | 128,000 | 1,420 |
| 1999-03-09 | 699 | 708 | 699 | 705 | 101,000 | 1,410 |
| 1999-03-08 | 717 | 720 | 717 | 719 | 25,000 | 1,438 |
| 1999-03-05 | 705 | 720 | 705 | 720 | 80,000 | 1,440 |
| 1999-03-04 | 710 | 714 | 700 | 700 | 30,000 | 1,400 |
| 1999-03-03 | 695 | 710 | 695 | 710 | 65,000 | 1,420 |
| 1999-03-02 | 700 | 706 | 691 | 698 | 112,000 | 1,396 |
| 1999-03-01 | 699 | 715 | 699 | 706 | 83,000 | 1,412 |
| 1999-02-26 | 704 | 704 | 695 | 699 | 106,000 | 1,398 |
| 1999-02-25 | 711 | 712 | 700 | 706 | 227,000 | 1,412 |
| 1999-02-24 | 719 | 719 | 710 | 712 | 88,000 | 1,424 |
| 1999-02-23 | 710 | 719 | 710 | 719 | 50,000 | 1,438 |
| 1999-02-22 | 700 | 709 | 700 | 709 | 54,000 | 1,418 |
| 1999-02-19 | 693 | 698 | 693 | 694 | 164,000 | 1,388 |
| 1999-02-18 | 693 | 694 | 691 | 691 | 63,000 | 1,382 |
| 1999-02-17 | 719 | 720 | 692 | 692 | 132,000 | 1,384 |
| 1999-02-16 | 719 | 720 | 717 | 720 | 171,000 | 1,440 |
| 1999-02-15 | 725 | 727 | 721 | 721 | 209,000 | 1,442 |
| 1999-02-12 | 710 | 723 | 710 | 723 | 128,000 | 1,446 |
| 1999-02-10 | 694 | 710 | 692 | 710 | 117,000 | 1,420 |
| 1999-02-09 | 688 | 696 | 683 | 694 | 112,000 | 1,388 |
| 1999-02-08 | 680 | 680 | 679 | 679 | 8,000 | 1,358 |
| 1999-02-05 | 683 | 683 | 680 | 683 | 52,000 | 1,366 |
| 1999-02-04 | 675 | 685 | 675 | 684 | 18,000 | 1,368 |
| 1999-02-03 | 685 | 686 | 671 | 672 | 67,000 | 1,344 |
| 1999-02-02 | 680 | 687 | 680 | 686 | 72,000 | 1,372 |
| 1999-02-01 | 680 | 690 | 680 | 687 | 52,000 | 1,374 |
| 1999-01-29 | 679 | 679 | 669 | 675 | 72,000 | 1,350 |
| 1999-01-28 | 683 | 684 | 680 | 680 | 37,000 | 1,360 |
| 1999-01-27 | 679 | 689 | 679 | 684 | 19,000 | 1,368 |
| 1999-01-26 | 690 | 690 | 680 | 689 | 52,000 | 1,378 |
| 1999-01-25 | 666 | 690 | 666 | 690 | 70,000 | 1,380 |
| 1999-01-22 | 668 | 675 | 654 | 661 | 107,000 | 1,322 |
| 1999-01-21 | 669 | 675 | 667 | 675 | 52,000 | 1,350 |
| 1999-01-20 | 677 | 679 | 669 | 679 | 41,000 | 1,358 |
| 1999-01-19 | 669 | 675 | 667 | 675 | 70,000 | 1,350 |
| 1999-01-18 | 655 | 665 | 655 | 656 | 13,000 | 1,312 |
| 1999-01-14 | 660 | 665 | 657 | 657 | 52,000 | 1,314 |
| 1999-01-13 | 658 | 665 | 650 | 665 | 38,000 | 1,330 |
| 1999-01-12 | 660 | 660 | 655 | 658 | 68,000 | 1,316 |
| 1999-01-11 | 656 | 660 | 655 | 660 | 33,000 | 1,320 |
| 1999-01-08 | 650 | 651 | 646 | 650 | 547,000 | 1,300 |
| 1999-01-07 | 655 | 659 | 654 | 655 | 89,000 | 1,310 |
| 1999-01-06 | 650 | 654 | 650 | 654 | 180,000 | 1,308 |
| 1999-01-05 | 660 | 665 | 651 | 653 | 338,000 | 1,306 |
| 1999-01-04 | 654 | 660 | 644 | 660 | 71,000 | 1,320 |
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
