2206 江崎グリコ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 690 | 700 | 690 | 692 | 67,000 | 1,384 |
| 2000-12-28 | 695 | 700 | 682 | 700 | 67,000 | 1,400 |
| 2000-12-27 | 670 | 694 | 670 | 691 | 139,000 | 1,382 |
| 2000-12-26 | 691 | 692 | 674 | 676 | 156,000 | 1,352 |
| 2000-12-25 | 695 | 702 | 687 | 691 | 97,000 | 1,382 |
| 2000-12-22 | 710 | 710 | 698 | 700 | 188,000 | 1,400 |
| 2000-12-21 | 673 | 702 | 673 | 685 | 161,000 | 1,370 |
| 2000-12-20 | 691 | 699 | 684 | 690 | 124,000 | 1,380 |
| 2000-12-19 | 701 | 709 | 701 | 701 | 138,000 | 1,402 |
| 2000-12-18 | 702 | 714 | 701 | 714 | 121,000 | 1,428 |
| 2000-12-15 | 724 | 725 | 710 | 712 | 87,000 | 1,424 |
| 2000-12-14 | 716 | 740 | 716 | 730 | 243,000 | 1,460 |
| 2000-12-13 | 707 | 724 | 706 | 716 | 309,000 | 1,432 |
| 2000-12-12 | 720 | 720 | 705 | 706 | 101,000 | 1,412 |
| 2000-12-11 | 715 | 730 | 715 | 715 | 174,000 | 1,430 |
| 2000-12-08 | 720 | 730 | 711 | 721 | 320,000 | 1,442 |
| 2000-12-07 | 711 | 721 | 710 | 720 | 155,000 | 1,440 |
| 2000-12-06 | 716 | 724 | 700 | 701 | 329,000 | 1,402 |
| 2000-12-05 | 745 | 748 | 726 | 726 | 273,000 | 1,452 |
| 2000-12-04 | 750 | 750 | 725 | 725 | 247,000 | 1,450 |
| 2000-12-01 | 754 | 754 | 730 | 731 | 339,000 | 1,462 |
| 2000-11-30 | 740 | 754 | 731 | 746 | 699,000 | 1,492 |
| 2000-11-29 | 715 | 733 | 711 | 726 | 408,000 | 1,452 |
| 2000-11-28 | 705 | 724 | 700 | 711 | 266,000 | 1,422 |
| 2000-11-27 | 699 | 710 | 699 | 705 | 269,000 | 1,410 |
| 2000-11-24 | 678 | 715 | 678 | 711 | 592,000 | 1,422 |
| 2000-11-22 | 685 | 695 | 678 | 688 | 213,000 | 1,376 |
| 2000-11-21 | 669 | 695 | 668 | 695 | 304,000 | 1,390 |
| 2000-11-20 | 672 | 679 | 670 | 670 | 47,000 | 1,340 |
| 2000-11-17 | 679 | 685 | 678 | 680 | 177,000 | 1,360 |
| 2000-11-16 | 666 | 684 | 665 | 672 | 132,000 | 1,344 |
| 2000-11-15 | 680 | 690 | 661 | 661 | 172,000 | 1,322 |
| 2000-11-14 | 680 | 690 | 672 | 688 | 145,000 | 1,376 |
| 2000-11-13 | 668 | 685 | 668 | 682 | 167,000 | 1,364 |
| 2000-11-10 | 680 | 701 | 680 | 697 | 692,000 | 1,394 |
| 2000-11-09 | 660 | 688 | 660 | 681 | 529,000 | 1,362 |
| 2000-11-08 | 648 | 670 | 648 | 665 | 244,000 | 1,330 |
| 2000-11-07 | 655 | 667 | 650 | 650 | 64,000 | 1,300 |
| 2000-11-06 | 649 | 675 | 649 | 662 | 216,000 | 1,324 |
| 2000-11-02 | 640 | 650 | 640 | 650 | 124,000 | 1,300 |
| 2000-11-01 | 630 | 660 | 629 | 660 | 310,000 | 1,320 |
| 2000-10-31 | 621 | 635 | 621 | 630 | 101,000 | 1,260 |
| 2000-10-30 | 620 | 625 | 620 | 624 | 24,000 | 1,248 |
| 2000-10-27 | 618 | 633 | 617 | 625 | 47,000 | 1,250 |
| 2000-10-26 | 619 | 621 | 615 | 621 | 121,000 | 1,242 |
| 2000-10-25 | 618 | 623 | 618 | 620 | 28,000 | 1,240 |
| 2000-10-24 | 618 | 628 | 618 | 628 | 36,000 | 1,256 |
| 2000-10-23 | 624 | 644 | 624 | 624 | 126,000 | 1,248 |
| 2000-10-20 | 623 | 635 | 623 | 634 | 69,000 | 1,268 |
| 2000-10-19 | 620 | 633 | 616 | 633 | 152,000 | 1,266 |
| 2000-10-18 | 623 | 630 | 621 | 625 | 196,000 | 1,250 |
| 2000-10-17 | 620 | 635 | 617 | 630 | 193,000 | 1,260 |
| 2000-10-16 | 610 | 619 | 610 | 616 | 114,000 | 1,232 |
| 2000-10-13 | 598 | 604 | 596 | 604 | 135,000 | 1,208 |
| 2000-10-12 | 609 | 619 | 607 | 608 | 74,000 | 1,216 |
| 2000-10-11 | 620 | 622 | 615 | 619 | 82,000 | 1,238 |
| 2000-10-10 | 620 | 625 | 615 | 624 | 90,000 | 1,248 |
| 2000-10-06 | 622 | 630 | 622 | 629 | 44,000 | 1,258 |
| 2000-10-05 | 620 | 629 | 620 | 622 | 70,000 | 1,244 |
| 2000-10-04 | 625 | 629 | 621 | 623 | 85,000 | 1,246 |
| 2000-10-03 | 634 | 639 | 628 | 633 | 48,000 | 1,266 |
| 2000-10-02 | 643 | 644 | 633 | 644 | 183,000 | 1,288 |
| 2000-09-29 | 628 | 635 | 625 | 625 | 228,000 | 1,250 |
| 2000-09-28 | 635 | 635 | 628 | 628 | 84,000 | 1,256 |
| 2000-09-27 | 645 | 645 | 637 | 641 | 73,000 | 1,282 |
| 2000-09-26 | 655 | 655 | 645 | 649 | 83,000 | 1,298 |
| 2000-09-25 | 650 | 655 | 645 | 650 | 125,000 | 1,300 |
| 2000-09-22 | 662 | 662 | 651 | 658 | 110,000 | 1,316 |
| 2000-09-21 | 668 | 669 | 652 | 662 | 163,000 | 1,324 |
| 2000-09-20 | 651 | 670 | 649 | 670 | 456,000 | 1,340 |
| 2000-09-19 | 660 | 664 | 650 | 663 | 186,000 | 1,326 |
| 2000-09-18 | 646 | 660 | 646 | 660 | 101,000 | 1,320 |
| 2000-09-14 | 660 | 660 | 645 | 645 | 98,000 | 1,290 |
| 2000-09-13 | 631 | 651 | 631 | 647 | 136,000 | 1,294 |
| 2000-09-12 | 639 | 648 | 639 | 640 | 58,000 | 1,280 |
| 2000-09-11 | 662 | 662 | 649 | 649 | 69,000 | 1,298 |
| 2000-09-08 | 646 | 665 | 645 | 664 | 115,000 | 1,328 |
| 2000-09-07 | 638 | 658 | 635 | 656 | 96,000 | 1,312 |
| 2000-09-06 | 650 | 654 | 636 | 638 | 61,000 | 1,276 |
| 2000-09-05 | 659 | 659 | 653 | 658 | 86,000 | 1,316 |
| 2000-09-04 | 650 | 660 | 650 | 653 | 88,000 | 1,306 |
| 2000-09-01 | 640 | 651 | 640 | 651 | 143,000 | 1,302 |
| 2000-08-31 | 640 | 648 | 640 | 640 | 181,000 | 1,280 |
| 2000-08-30 | 662 | 662 | 652 | 658 | 103,000 | 1,316 |
| 2000-08-29 | 662 | 665 | 660 | 662 | 96,000 | 1,324 |
| 2000-08-28 | 670 | 675 | 664 | 670 | 240,000 | 1,340 |
| 2000-08-25 | 652 | 667 | 652 | 664 | 171,000 | 1,328 |
| 2000-08-24 | 652 | 664 | 651 | 651 | 272,000 | 1,302 |
| 2000-08-23 | 660 | 673 | 657 | 670 | 385,000 | 1,340 |
| 2000-08-22 | 649 | 659 | 640 | 650 | 297,000 | 1,300 |
| 2000-08-21 | 658 | 660 | 640 | 645 | 217,000 | 1,290 |
| 2000-08-18 | 658 | 660 | 640 | 660 | 454,000 | 1,320 |
| 2000-08-17 | 679 | 679 | 650 | 662 | 396,000 | 1,324 |
| 2000-08-16 | 660 | 689 | 657 | 683 | 1,433,000 | 1,366 |
| 2000-08-15 | 630 | 650 | 613 | 650 | 404,000 | 1,300 |
| 2000-08-14 | 609 | 630 | 600 | 630 | 157,000 | 1,260 |
| 2000-08-11 | 627 | 633 | 625 | 630 | 436,000 | 1,260 |
| 2000-08-10 | 617 | 629 | 617 | 625 | 413,000 | 1,250 |
| 2000-08-09 | 603 | 615 | 600 | 613 | 171,000 | 1,226 |
| 2000-08-08 | 600 | 609 | 598 | 607 | 173,000 | 1,214 |
| 2000-08-07 | 590 | 598 | 590 | 597 | 94,000 | 1,194 |
| 2000-08-04 | 580 | 593 | 580 | 584 | 154,000 | 1,168 |
| 2000-08-03 | 580 | 580 | 571 | 578 | 38,000 | 1,156 |
| 2000-08-02 | 586 | 586 | 570 | 570 | 30,000 | 1,140 |
| 2000-08-01 | 570 | 588 | 570 | 587 | 92,000 | 1,174 |
| 2000-07-31 | 576 | 578 | 570 | 576 | 166,000 | 1,152 |
| 2000-07-28 | 571 | 574 | 566 | 570 | 190,000 | 1,140 |
| 2000-07-27 | 564 | 578 | 563 | 575 | 193,000 | 1,150 |
| 2000-07-26 | 587 | 587 | 563 | 566 | 99,000 | 1,132 |
| 2000-07-25 | 552 | 559 | 550 | 557 | 82,000 | 1,114 |
| 2000-07-24 | 566 | 567 | 551 | 558 | 80,000 | 1,116 |
| 2000-07-21 | 554 | 577 | 554 | 567 | 271,000 | 1,134 |
| 2000-07-19 | 555 | 555 | 540 | 552 | 585,000 | 1,104 |
| 2000-07-18 | 555 | 556 | 530 | 535 | 398,000 | 1,070 |
| 2000-07-17 | 571 | 575 | 562 | 562 | 141,000 | 1,124 |
| 2000-07-14 | 588 | 588 | 576 | 576 | 115,000 | 1,152 |
| 2000-07-13 | 598 | 598 | 580 | 580 | 153,000 | 1,160 |
| 2000-07-12 | 600 | 609 | 573 | 573 | 241,000 | 1,146 |
| 2000-07-11 | 609 | 610 | 603 | 610 | 77,000 | 1,220 |
| 2000-07-10 | 625 | 625 | 603 | 616 | 98,000 | 1,232 |
| 2000-07-07 | 630 | 637 | 625 | 629 | 235,000 | 1,258 |
| 2000-07-06 | 611 | 630 | 611 | 630 | 238,000 | 1,260 |
| 2000-07-05 | 600 | 610 | 600 | 610 | 239,000 | 1,220 |
| 2000-07-04 | 610 | 612 | 605 | 606 | 309,000 | 1,212 |
| 2000-07-03 | 590 | 594 | 585 | 593 | 87,000 | 1,186 |
| 2000-06-30 | 566 | 588 | 559 | 588 | 170,000 | 1,176 |
| 2000-06-29 | 556 | 567 | 556 | 567 | 66,000 | 1,134 |
| 2000-06-28 | 554 | 569 | 554 | 556 | 97,000 | 1,112 |
| 2000-06-27 | 580 | 580 | 555 | 555 | 134,000 | 1,110 |
| 2000-06-26 | 572 | 582 | 561 | 581 | 162,000 | 1,162 |
| 2000-06-23 | 551 | 572 | 551 | 572 | 213,000 | 1,144 |
| 2000-06-22 | 560 | 573 | 556 | 571 | 302,000 | 1,142 |
| 2000-06-21 | 546 | 565 | 543 | 560 | 335,000 | 1,120 |
| 2000-06-20 | 540 | 547 | 537 | 543 | 246,000 | 1,086 |
| 2000-06-19 | 530 | 537 | 530 | 531 | 74,000 | 1,062 |
| 2000-06-16 | 540 | 540 | 535 | 536 | 81,000 | 1,072 |
| 2000-06-15 | 540 | 543 | 530 | 530 | 264,000 | 1,060 |
| 2000-06-14 | 538 | 540 | 529 | 534 | 156,000 | 1,068 |
| 2000-06-13 | 524 | 538 | 523 | 534 | 385,000 | 1,068 |
| 2000-06-12 | 510 | 521 | 508 | 521 | 122,000 | 1,042 |
| 2000-06-09 | 498 | 505 | 496 | 503 | 225,000 | 1,006 |
| 2000-06-08 | 501 | 504 | 499 | 504 | 107,000 | 1,008 |
| 2000-06-07 | 499 | 500 | 498 | 499 | 112,000 | 998 |
| 2000-06-06 | 500 | 500 | 499 | 500 | 93,000 | 1,000 |
| 2000-06-05 | 500 | 500 | 499 | 499 | 36,000 | 998 |
| 2000-06-02 | 500 | 500 | 498 | 498 | 151,000 | 996 |
| 2000-06-01 | 499 | 500 | 499 | 500 | 83,000 | 1,000 |
| 2000-05-31 | 498 | 500 | 498 | 499 | 72,000 | 998 |
| 2000-05-30 | 500 | 505 | 498 | 498 | 176,000 | 996 |
| 2000-05-29 | 505 | 506 | 500 | 503 | 125,000 | 1,006 |
| 2000-05-26 | 501 | 510 | 501 | 506 | 93,000 | 1,012 |
| 2000-05-25 | 501 | 510 | 501 | 507 | 81,000 | 1,014 |
| 2000-05-24 | 495 | 510 | 495 | 505 | 110,000 | 1,010 |
| 2000-05-23 | 483 | 490 | 483 | 490 | 182,000 | 980 |
| 2000-05-22 | 490 | 490 | 482 | 484 | 202,000 | 968 |
| 2000-05-19 | 490 | 491 | 488 | 490 | 314,000 | 980 |
| 2000-05-18 | 495 | 498 | 488 | 490 | 217,000 | 980 |
| 2000-05-17 | 501 | 501 | 495 | 498 | 190,000 | 996 |
| 2000-05-16 | 505 | 505 | 497 | 500 | 157,000 | 1,000 |
| 2000-05-15 | 500 | 508 | 500 | 508 | 98,000 | 1,016 |
| 2000-05-12 | 498 | 500 | 495 | 500 | 88,000 | 1,000 |
| 2000-05-11 | 499 | 499 | 495 | 498 | 46,000 | 996 |
| 2000-05-10 | 500 | 505 | 495 | 500 | 80,000 | 1,000 |
| 2000-05-09 | 499 | 501 | 499 | 500 | 101,000 | 1,000 |
| 2000-05-08 | 501 | 501 | 497 | 499 | 70,000 | 998 |
| 2000-05-02 | 505 | 510 | 500 | 500 | 41,000 | 1,000 |
| 2000-05-01 | 500 | 505 | 498 | 501 | 66,000 | 1,002 |
| 2000-04-28 | 510 | 518 | 503 | 503 | 161,000 | 1,006 |
| 2000-04-27 | 500 | 507 | 498 | 505 | 119,000 | 1,010 |
| 2000-04-26 | 510 | 510 | 500 | 505 | 57,000 | 1,010 |
| 2000-04-25 | 505 | 506 | 503 | 506 | 98,000 | 1,012 |
| 2000-04-24 | 504 | 504 | 497 | 497 | 57,000 | 994 |
| 2000-04-21 | 500 | 504 | 498 | 499 | 56,000 | 998 |
| 2000-04-20 | 500 | 504 | 500 | 500 | 76,000 | 1,000 |
| 2000-04-19 | 505 | 508 | 503 | 505 | 181,000 | 1,010 |
| 2000-04-18 | 507 | 510 | 498 | 505 | 70,000 | 1,010 |
| 2000-04-17 | 500 | 507 | 497 | 505 | 126,000 | 1,010 |
| 2000-04-14 | 500 | 514 | 499 | 514 | 292,000 | 1,028 |
| 2000-04-13 | 502 | 503 | 500 | 502 | 148,000 | 1,004 |
| 2000-04-12 | 501 | 505 | 501 | 504 | 90,000 | 1,008 |
| 2000-04-11 | 510 | 510 | 500 | 500 | 165,000 | 1,000 |
| 2000-04-10 | 515 | 515 | 504 | 511 | 233,000 | 1,022 |
| 2000-04-07 | 510 | 515 | 508 | 510 | 143,000 | 1,020 |
| 2000-04-06 | 511 | 523 | 510 | 510 | 61,000 | 1,020 |
| 2000-04-05 | 510 | 515 | 507 | 507 | 78,000 | 1,014 |
| 2000-04-04 | 510 | 515 | 510 | 510 | 35,000 | 1,020 |
| 2000-04-03 | 500 | 506 | 499 | 506 | 152,000 | 1,012 |
| 2000-03-31 | 500 | 505 | 496 | 504 | 167,000 | 1,008 |
| 2000-03-30 | 510 | 511 | 501 | 503 | 128,000 | 1,006 |
| 2000-03-29 | 503 | 513 | 502 | 507 | 146,000 | 1,014 |
| 2000-03-28 | 525 | 525 | 501 | 509 | 64,000 | 1,018 |
| 2000-03-27 | 529 | 535 | 525 | 525 | 81,000 | 1,050 |
| 2000-03-24 | 504 | 509 | 502 | 509 | 73,000 | 1,018 |
| 2000-03-23 | 500 | 505 | 493 | 495 | 124,000 | 990 |
| 2000-03-22 | 513 | 513 | 505 | 513 | 66,000 | 1,026 |
| 2000-03-21 | 515 | 517 | 509 | 513 | 65,000 | 1,026 |
| 2000-03-17 | 498 | 512 | 498 | 512 | 60,000 | 1,024 |
| 2000-03-16 | 486 | 492 | 486 | 486 | 66,000 | 972 |
| 2000-03-15 | 485 | 489 | 485 | 485 | 118,000 | 970 |
| 2000-03-14 | 495 | 495 | 483 | 489 | 302,000 | 978 |
| 2000-03-13 | 495 | 498 | 491 | 496 | 275,000 | 992 |
| 2000-03-10 | 491 | 505 | 491 | 495 | 312,000 | 990 |
| 2000-03-09 | 498 | 500 | 495 | 498 | 141,000 | 996 |
| 2000-03-08 | 500 | 504 | 496 | 500 | 64,000 | 1,000 |
| 2000-03-07 | 496 | 501 | 494 | 501 | 195,000 | 1,002 |
| 2000-03-06 | 497 | 500 | 495 | 496 | 156,000 | 992 |
| 2000-03-03 | 495 | 503 | 495 | 497 | 132,000 | 994 |
| 2000-03-02 | 500 | 503 | 495 | 496 | 155,000 | 992 |
| 2000-03-01 | 508 | 510 | 500 | 500 | 131,000 | 1,000 |
| 2000-02-29 | 506 | 511 | 505 | 508 | 52,000 | 1,016 |
| 2000-02-28 | 517 | 517 | 505 | 506 | 40,000 | 1,012 |
| 2000-02-25 | 500 | 512 | 500 | 512 | 48,000 | 1,024 |
| 2000-02-24 | 498 | 508 | 498 | 498 | 39,000 | 996 |
| 2000-02-23 | 495 | 506 | 495 | 496 | 92,000 | 992 |
| 2000-02-22 | 500 | 500 | 488 | 490 | 176,000 | 980 |
| 2000-02-21 | 500 | 507 | 500 | 500 | 96,000 | 1,000 |
| 2000-02-18 | 501 | 503 | 500 | 500 | 121,000 | 1,000 |
| 2000-02-17 | 501 | 502 | 500 | 500 | 48,000 | 1,000 |
| 2000-02-16 | 500 | 509 | 498 | 502 | 102,000 | 1,004 |
| 2000-02-15 | 515 | 515 | 500 | 501 | 90,000 | 1,002 |
| 2000-02-14 | 545 | 545 | 520 | 520 | 66,000 | 1,040 |
| 2000-02-10 | 534 | 534 | 515 | 515 | 67,000 | 1,030 |
| 2000-02-09 | 531 | 536 | 530 | 531 | 60,000 | 1,062 |
| 2000-02-08 | 530 | 535 | 530 | 534 | 53,000 | 1,068 |
| 2000-02-07 | 546 | 553 | 530 | 535 | 82,000 | 1,070 |
| 2000-02-04 | 550 | 555 | 545 | 545 | 67,000 | 1,090 |
| 2000-02-03 | 550 | 560 | 550 | 553 | 42,000 | 1,106 |
| 2000-02-02 | 560 | 560 | 550 | 559 | 36,000 | 1,118 |
| 2000-02-01 | 547 | 560 | 541 | 545 | 55,000 | 1,090 |
| 2000-01-31 | 535 | 550 | 530 | 546 | 112,000 | 1,092 |
| 2000-01-28 | 555 | 555 | 550 | 550 | 65,000 | 1,100 |
| 2000-01-27 | 565 | 570 | 550 | 555 | 116,000 | 1,110 |
| 2000-01-26 | 575 | 580 | 556 | 558 | 295,000 | 1,116 |
| 2000-01-25 | 549 | 588 | 542 | 575 | 727,000 | 1,150 |
| 2000-01-24 | 500 | 516 | 500 | 510 | 159,000 | 1,020 |
| 2000-01-21 | 500 | 510 | 499 | 500 | 239,000 | 1,000 |
| 2000-01-20 | 500 | 500 | 497 | 500 | 103,000 | 1,000 |
| 2000-01-19 | 507 | 510 | 500 | 500 | 140,000 | 1,000 |
| 2000-01-18 | 515 | 515 | 500 | 510 | 106,000 | 1,020 |
| 2000-01-17 | 510 | 513 | 501 | 510 | 206,000 | 1,020 |
| 2000-01-14 | 500 | 505 | 499 | 500 | 397,000 | 1,000 |
| 2000-01-13 | 510 | 510 | 495 | 500 | 142,000 | 1,000 |
| 2000-01-12 | 495 | 500 | 491 | 500 | 158,000 | 1,000 |
| 2000-01-11 | 495 | 504 | 495 | 495 | 37,000 | 990 |
| 2000-01-07 | 490 | 497 | 490 | 490 | 55,000 | 980 |
| 2000-01-06 | 492 | 499 | 491 | 491 | 29,000 | 982 |
| 2000-01-05 | 498 | 499 | 485 | 499 | 39,000 | 998 |
| 2000-01-04 | 491 | 491 | 480 | 480 | 13,000 | 960 |
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
