2206 江崎グリコ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 603 | 624 | 603 | 623 | 84,000 | 1,246 |
| 2001-12-27 | 600 | 610 | 600 | 610 | 114,000 | 1,220 |
| 2001-12-26 | 600 | 607 | 597 | 600 | 35,000 | 1,200 |
| 2001-12-25 | 607 | 607 | 597 | 605 | 126,000 | 1,210 |
| 2001-12-21 | 600 | 608 | 599 | 608 | 134,000 | 1,216 |
| 2001-12-20 | 590 | 602 | 581 | 602 | 164,000 | 1,204 |
| 2001-12-19 | 580 | 580 | 566 | 580 | 177,000 | 1,160 |
| 2001-12-18 | 571 | 580 | 566 | 580 | 144,000 | 1,160 |
| 2001-12-17 | 566 | 580 | 566 | 571 | 114,000 | 1,142 |
| 2001-12-14 | 567 | 580 | 560 | 561 | 302,000 | 1,122 |
| 2001-12-13 | 581 | 587 | 580 | 587 | 77,000 | 1,174 |
| 2001-12-12 | 593 | 593 | 580 | 584 | 119,000 | 1,168 |
| 2001-12-11 | 580 | 594 | 580 | 580 | 89,000 | 1,160 |
| 2001-12-10 | 597 | 597 | 583 | 583 | 78,000 | 1,166 |
| 2001-12-07 | 580 | 585 | 578 | 580 | 47,000 | 1,160 |
| 2001-12-06 | 599 | 599 | 580 | 586 | 137,000 | 1,172 |
| 2001-12-05 | 576 | 590 | 575 | 589 | 121,000 | 1,178 |
| 2001-12-04 | 577 | 578 | 575 | 578 | 140,000 | 1,156 |
| 2001-12-03 | 586 | 586 | 570 | 576 | 142,000 | 1,152 |
| 2001-11-30 | 603 | 606 | 585 | 585 | 121,000 | 1,170 |
| 2001-11-29 | 601 | 604 | 596 | 598 | 52,000 | 1,196 |
| 2001-11-28 | 609 | 610 | 598 | 600 | 65,000 | 1,200 |
| 2001-11-27 | 618 | 618 | 607 | 610 | 87,000 | 1,220 |
| 2001-11-26 | 620 | 625 | 610 | 620 | 61,000 | 1,240 |
| 2001-11-22 | 625 | 625 | 607 | 617 | 84,000 | 1,234 |
| 2001-11-21 | 605 | 635 | 605 | 626 | 441,000 | 1,252 |
| 2001-11-20 | 608 | 615 | 603 | 605 | 229,000 | 1,210 |
| 2001-11-19 | 596 | 596 | 586 | 588 | 50,000 | 1,176 |
| 2001-11-16 | 595 | 595 | 585 | 586 | 114,000 | 1,172 |
| 2001-11-15 | 598 | 598 | 590 | 596 | 72,000 | 1,192 |
| 2001-11-14 | 603 | 608 | 599 | 600 | 283,000 | 1,200 |
| 2001-11-13 | 606 | 606 | 600 | 600 | 197,000 | 1,200 |
| 2001-11-12 | 605 | 609 | 596 | 603 | 110,000 | 1,206 |
| 2001-11-09 | 617 | 617 | 603 | 604 | 89,000 | 1,208 |
| 2001-11-08 | 618 | 624 | 613 | 620 | 99,000 | 1,240 |
| 2001-11-07 | 615 | 619 | 609 | 610 | 205,000 | 1,220 |
| 2001-11-06 | 620 | 620 | 612 | 614 | 215,000 | 1,228 |
| 2001-11-05 | 630 | 630 | 618 | 620 | 185,000 | 1,240 |
| 2001-11-02 | 640 | 644 | 625 | 630 | 207,000 | 1,260 |
| 2001-11-01 | 635 | 642 | 623 | 630 | 174,000 | 1,260 |
| 2001-10-31 | 620 | 630 | 620 | 627 | 148,000 | 1,254 |
| 2001-10-30 | 634 | 636 | 622 | 629 | 167,000 | 1,258 |
| 2001-10-29 | 648 | 648 | 636 | 644 | 177,000 | 1,288 |
| 2001-10-26 | 660 | 664 | 643 | 647 | 318,000 | 1,294 |
| 2001-10-25 | 649 | 654 | 643 | 653 | 673,000 | 1,306 |
| 2001-10-24 | 616 | 625 | 609 | 623 | 582,000 | 1,246 |
| 2001-10-23 | 580 | 590 | 577 | 589 | 273,000 | 1,178 |
| 2001-10-22 | 570 | 577 | 567 | 572 | 277,000 | 1,144 |
| 2001-10-19 | 570 | 576 | 570 | 572 | 183,000 | 1,144 |
| 2001-10-18 | 585 | 589 | 567 | 574 | 441,000 | 1,148 |
| 2001-10-17 | 590 | 590 | 586 | 589 | 304,000 | 1,178 |
| 2001-10-16 | 586 | 587 | 581 | 587 | 317,000 | 1,174 |
| 2001-10-15 | 589 | 595 | 580 | 590 | 398,000 | 1,180 |
| 2001-10-12 | 582 | 582 | 560 | 574 | 522,000 | 1,148 |
| 2001-10-11 | 590 | 593 | 580 | 583 | 369,000 | 1,166 |
| 2001-10-10 | 589 | 597 | 583 | 593 | 416,000 | 1,186 |
| 2001-10-09 | 580 | 590 | 561 | 579 | 621,000 | 1,158 |
| 2001-10-05 | 635 | 635 | 590 | 603 | 508,000 | 1,206 |
| 2001-10-04 | 640 | 640 | 623 | 625 | 330,000 | 1,250 |
| 2001-10-03 | 634 | 635 | 622 | 622 | 280,000 | 1,244 |
| 2001-10-02 | 639 | 640 | 630 | 634 | 386,000 | 1,268 |
| 2001-10-01 | 648 | 648 | 632 | 634 | 284,000 | 1,268 |
| 2001-09-28 | 650 | 654 | 646 | 649 | 192,000 | 1,298 |
| 2001-09-27 | 651 | 680 | 648 | 650 | 224,000 | 1,300 |
| 2001-09-26 | 656 | 678 | 650 | 656 | 212,000 | 1,312 |
| 2001-09-25 | 675 | 675 | 653 | 666 | 134,000 | 1,332 |
| 2001-09-21 | 665 | 670 | 658 | 670 | 110,000 | 1,340 |
| 2001-09-20 | 697 | 697 | 670 | 672 | 143,000 | 1,344 |
| 2001-09-19 | 680 | 695 | 680 | 689 | 99,000 | 1,378 |
| 2001-09-18 | 680 | 696 | 679 | 684 | 110,000 | 1,368 |
| 2001-09-17 | 680 | 681 | 670 | 681 | 115,000 | 1,362 |
| 2001-09-14 | 678 | 687 | 678 | 687 | 246,000 | 1,374 |
| 2001-09-13 | 661 | 680 | 661 | 680 | 60,000 | 1,360 |
| 2001-09-12 | 656 | 690 | 656 | 681 | 94,000 | 1,362 |
| 2001-09-11 | 705 | 706 | 699 | 706 | 200,000 | 1,412 |
| 2001-09-10 | 700 | 706 | 700 | 706 | 106,000 | 1,412 |
| 2001-09-07 | 701 | 706 | 700 | 706 | 115,000 | 1,412 |
| 2001-09-06 | 705 | 710 | 701 | 708 | 101,000 | 1,416 |
| 2001-09-05 | 698 | 710 | 696 | 708 | 137,000 | 1,416 |
| 2001-09-04 | 695 | 708 | 695 | 708 | 133,000 | 1,416 |
| 2001-09-03 | 700 | 708 | 695 | 700 | 129,000 | 1,400 |
| 2001-08-31 | 705 | 710 | 698 | 698 | 229,000 | 1,396 |
| 2001-08-30 | 705 | 712 | 701 | 710 | 116,000 | 1,420 |
| 2001-08-29 | 710 | 716 | 706 | 707 | 149,000 | 1,414 |
| 2001-08-28 | 708 | 713 | 705 | 713 | 91,000 | 1,426 |
| 2001-08-27 | 710 | 715 | 708 | 708 | 99,000 | 1,416 |
| 2001-08-24 | 707 | 708 | 704 | 705 | 39,000 | 1,410 |
| 2001-08-23 | 706 | 707 | 700 | 702 | 67,000 | 1,404 |
| 2001-08-22 | 712 | 717 | 709 | 709 | 153,000 | 1,418 |
| 2001-08-21 | 706 | 714 | 705 | 714 | 136,000 | 1,428 |
| 2001-08-20 | 713 | 713 | 705 | 706 | 53,000 | 1,412 |
| 2001-08-17 | 705 | 715 | 705 | 705 | 64,000 | 1,410 |
| 2001-08-16 | 701 | 707 | 700 | 703 | 49,000 | 1,406 |
| 2001-08-15 | 707 | 712 | 705 | 711 | 45,000 | 1,422 |
| 2001-08-14 | 703 | 714 | 703 | 706 | 99,000 | 1,412 |
| 2001-08-13 | 700 | 708 | 700 | 708 | 58,000 | 1,416 |
| 2001-08-10 | 702 | 707 | 700 | 705 | 57,000 | 1,410 |
| 2001-08-09 | 718 | 718 | 709 | 709 | 102,000 | 1,418 |
| 2001-08-08 | 719 | 719 | 716 | 719 | 75,000 | 1,438 |
| 2001-08-07 | 706 | 720 | 706 | 719 | 149,000 | 1,438 |
| 2001-08-06 | 712 | 712 | 707 | 708 | 77,000 | 1,416 |
| 2001-08-03 | 714 | 721 | 714 | 714 | 176,000 | 1,428 |
| 2001-08-02 | 714 | 716 | 706 | 714 | 77,000 | 1,428 |
| 2001-08-01 | 714 | 715 | 706 | 714 | 103,000 | 1,428 |
| 2001-07-31 | 698 | 715 | 692 | 715 | 80,000 | 1,430 |
| 2001-07-30 | 699 | 700 | 693 | 698 | 53,000 | 1,396 |
| 2001-07-27 | 700 | 701 | 694 | 694 | 74,000 | 1,388 |
| 2001-07-26 | 684 | 705 | 683 | 702 | 182,000 | 1,404 |
| 2001-07-25 | 690 | 690 | 682 | 685 | 59,000 | 1,370 |
| 2001-07-24 | 685 | 700 | 685 | 700 | 100,000 | 1,400 |
| 2001-07-23 | 697 | 697 | 685 | 690 | 131,000 | 1,380 |
| 2001-07-19 | 685 | 689 | 685 | 687 | 114,000 | 1,374 |
| 2001-07-18 | 695 | 695 | 682 | 683 | 88,000 | 1,366 |
| 2001-07-17 | 694 | 697 | 690 | 695 | 60,000 | 1,390 |
| 2001-07-16 | 687 | 689 | 686 | 688 | 75,000 | 1,376 |
| 2001-07-13 | 689 | 690 | 682 | 685 | 116,000 | 1,370 |
| 2001-07-12 | 689 | 690 | 685 | 688 | 119,000 | 1,376 |
| 2001-07-11 | 690 | 694 | 687 | 690 | 89,000 | 1,380 |
| 2001-07-10 | 700 | 705 | 693 | 705 | 181,000 | 1,410 |
| 2001-07-09 | 701 | 701 | 695 | 700 | 109,000 | 1,400 |
| 2001-07-06 | 717 | 717 | 702 | 707 | 94,000 | 1,414 |
| 2001-07-05 | 715 | 718 | 715 | 718 | 55,000 | 1,436 |
| 2001-07-04 | 715 | 717 | 715 | 715 | 59,000 | 1,430 |
| 2001-07-03 | 715 | 717 | 715 | 717 | 81,000 | 1,434 |
| 2001-07-02 | 718 | 722 | 715 | 722 | 165,000 | 1,444 |
| 2001-06-29 | 719 | 724 | 715 | 718 | 78,000 | 1,436 |
| 2001-06-28 | 715 | 719 | 715 | 715 | 158,000 | 1,430 |
| 2001-06-27 | 715 | 719 | 715 | 719 | 163,000 | 1,438 |
| 2001-06-26 | 716 | 721 | 713 | 718 | 154,000 | 1,436 |
| 2001-06-25 | 719 | 720 | 715 | 715 | 117,000 | 1,430 |
| 2001-06-22 | 708 | 712 | 703 | 712 | 165,000 | 1,424 |
| 2001-06-21 | 700 | 700 | 689 | 694 | 79,000 | 1,388 |
| 2001-06-20 | 698 | 700 | 687 | 687 | 74,000 | 1,374 |
| 2001-06-19 | 685 | 687 | 685 | 686 | 148,000 | 1,372 |
| 2001-06-18 | 685 | 687 | 685 | 686 | 133,000 | 1,372 |
| 2001-06-15 | 697 | 697 | 685 | 687 | 135,000 | 1,374 |
| 2001-06-14 | 687 | 693 | 685 | 687 | 69,000 | 1,374 |
| 2001-06-13 | 685 | 688 | 685 | 687 | 90,000 | 1,374 |
| 2001-06-12 | 689 | 692 | 682 | 685 | 228,000 | 1,370 |
| 2001-06-11 | 688 | 690 | 685 | 689 | 108,000 | 1,378 |
| 2001-06-08 | 685 | 690 | 685 | 688 | 424,000 | 1,376 |
| 2001-06-07 | 680 | 690 | 680 | 685 | 111,000 | 1,370 |
| 2001-06-06 | 698 | 698 | 680 | 680 | 136,000 | 1,360 |
| 2001-06-05 | 703 | 703 | 692 | 694 | 75,000 | 1,388 |
| 2001-06-04 | 697 | 700 | 690 | 700 | 165,000 | 1,400 |
| 2001-06-01 | 700 | 701 | 687 | 690 | 151,000 | 1,380 |
| 2001-05-31 | 690 | 690 | 685 | 690 | 109,000 | 1,380 |
| 2001-05-30 | 695 | 698 | 686 | 687 | 221,000 | 1,374 |
| 2001-05-29 | 709 | 709 | 681 | 694 | 215,000 | 1,388 |
| 2001-05-28 | 703 | 706 | 689 | 699 | 94,000 | 1,398 |
| 2001-05-25 | 690 | 709 | 679 | 705 | 337,000 | 1,410 |
| 2001-05-24 | 700 | 700 | 676 | 676 | 460,000 | 1,352 |
| 2001-05-23 | 699 | 709 | 699 | 709 | 254,000 | 1,418 |
| 2001-05-22 | 713 | 725 | 713 | 717 | 171,000 | 1,434 |
| 2001-05-21 | 730 | 730 | 720 | 721 | 99,000 | 1,442 |
| 2001-05-18 | 725 | 725 | 715 | 721 | 143,000 | 1,442 |
| 2001-05-17 | 731 | 743 | 726 | 727 | 440,000 | 1,454 |
| 2001-05-16 | 730 | 739 | 724 | 724 | 501,000 | 1,448 |
| 2001-05-15 | 735 | 744 | 730 | 733 | 309,000 | 1,466 |
| 2001-05-14 | 735 | 740 | 734 | 735 | 653,000 | 1,470 |
| 2001-05-11 | 745 | 745 | 735 | 735 | 236,000 | 1,470 |
| 2001-05-10 | 735 | 745 | 727 | 745 | 503,000 | 1,490 |
| 2001-05-09 | 737 | 745 | 735 | 745 | 203,000 | 1,490 |
| 2001-05-08 | 735 | 745 | 732 | 739 | 388,000 | 1,478 |
| 2001-05-07 | 750 | 755 | 735 | 735 | 288,000 | 1,470 |
| 2001-05-02 | 733 | 740 | 730 | 740 | 476,000 | 1,480 |
| 2001-05-01 | 726 | 735 | 725 | 728 | 468,000 | 1,456 |
| 2001-04-27 | 730 | 733 | 720 | 725 | 497,000 | 1,450 |
| 2001-04-26 | 734 | 737 | 729 | 733 | 437,000 | 1,466 |
| 2001-04-25 | 728 | 735 | 727 | 727 | 151,000 | 1,454 |
| 2001-04-24 | 728 | 735 | 727 | 735 | 155,000 | 1,470 |
| 2001-04-23 | 724 | 737 | 723 | 728 | 185,000 | 1,456 |
| 2001-04-20 | 735 | 737 | 717 | 722 | 344,000 | 1,444 |
| 2001-04-19 | 733 | 740 | 719 | 730 | 139,000 | 1,460 |
| 2001-04-18 | 736 | 742 | 732 | 732 | 365,000 | 1,464 |
| 2001-04-17 | 738 | 739 | 732 | 738 | 189,000 | 1,476 |
| 2001-04-16 | 739 | 739 | 726 | 728 | 201,000 | 1,456 |
| 2001-04-13 | 733 | 733 | 720 | 726 | 265,000 | 1,452 |
| 2001-04-12 | 720 | 748 | 718 | 743 | 972,000 | 1,486 |
| 2001-04-11 | 710 | 712 | 700 | 703 | 392,000 | 1,406 |
| 2001-04-10 | 700 | 704 | 695 | 700 | 247,000 | 1,400 |
| 2001-04-09 | 702 | 705 | 700 | 700 | 112,000 | 1,400 |
| 2001-04-06 | 702 | 709 | 700 | 700 | 353,000 | 1,400 |
| 2001-04-05 | 700 | 706 | 697 | 701 | 353,000 | 1,402 |
| 2001-04-04 | 700 | 709 | 695 | 700 | 279,000 | 1,400 |
| 2001-04-03 | 700 | 706 | 697 | 703 | 262,000 | 1,406 |
| 2001-04-02 | 700 | 705 | 700 | 704 | 175,000 | 1,408 |
| 2001-03-30 | 704 | 705 | 700 | 700 | 291,000 | 1,400 |
| 2001-03-29 | 705 | 710 | 700 | 702 | 367,000 | 1,404 |
| 2001-03-28 | 710 | 720 | 700 | 704 | 256,000 | 1,408 |
| 2001-03-27 | 715 | 725 | 697 | 714 | 295,000 | 1,428 |
| 2001-03-26 | 714 | 720 | 710 | 720 | 356,000 | 1,440 |
| 2001-03-23 | 703 | 709 | 699 | 705 | 254,000 | 1,410 |
| 2001-03-22 | 715 | 715 | 702 | 702 | 126,000 | 1,404 |
| 2001-03-21 | 700 | 720 | 700 | 720 | 259,000 | 1,440 |
| 2001-03-19 | 700 | 713 | 700 | 700 | 196,000 | 1,400 |
| 2001-03-16 | 720 | 720 | 697 | 697 | 152,000 | 1,394 |
| 2001-03-15 | 686 | 726 | 686 | 724 | 534,000 | 1,448 |
| 2001-03-14 | 685 | 690 | 683 | 685 | 176,000 | 1,370 |
| 2001-03-13 | 693 | 695 | 687 | 693 | 142,000 | 1,386 |
| 2001-03-12 | 715 | 715 | 708 | 708 | 179,000 | 1,416 |
| 2001-03-09 | 720 | 729 | 716 | 716 | 309,000 | 1,432 |
| 2001-03-08 | 720 | 730 | 720 | 730 | 136,000 | 1,460 |
| 2001-03-07 | 720 | 720 | 712 | 714 | 90,000 | 1,428 |
| 2001-03-06 | 735 | 735 | 720 | 728 | 150,000 | 1,456 |
| 2001-03-05 | 730 | 762 | 724 | 750 | 561,000 | 1,500 |
| 2001-03-02 | 738 | 750 | 710 | 710 | 879,000 | 1,420 |
| 2001-03-01 | 718 | 731 | 718 | 731 | 355,000 | 1,462 |
| 2001-02-28 | 730 | 731 | 719 | 720 | 108,000 | 1,440 |
| 2001-02-27 | 728 | 738 | 722 | 738 | 267,000 | 1,476 |
| 2001-02-26 | 720 | 729 | 720 | 721 | 231,000 | 1,442 |
| 2001-02-23 | 715 | 723 | 714 | 717 | 228,000 | 1,434 |
| 2001-02-22 | 707 | 719 | 707 | 714 | 183,000 | 1,428 |
| 2001-02-21 | 724 | 724 | 707 | 724 | 213,000 | 1,448 |
| 2001-02-20 | 700 | 730 | 700 | 725 | 481,000 | 1,450 |
| 2001-02-19 | 691 | 699 | 689 | 690 | 242,000 | 1,380 |
| 2001-02-16 | 690 | 699 | 690 | 691 | 114,000 | 1,382 |
| 2001-02-15 | 690 | 699 | 690 | 691 | 52,000 | 1,382 |
| 2001-02-14 | 680 | 699 | 680 | 691 | 100,000 | 1,382 |
| 2001-02-13 | 680 | 690 | 680 | 689 | 135,000 | 1,378 |
| 2001-02-09 | 675 | 685 | 675 | 683 | 76,000 | 1,366 |
| 2001-02-08 | 680 | 682 | 671 | 675 | 238,000 | 1,350 |
| 2001-02-07 | 680 | 682 | 679 | 680 | 134,000 | 1,360 |
| 2001-02-06 | 662 | 680 | 662 | 678 | 156,000 | 1,356 |
| 2001-02-05 | 660 | 670 | 660 | 660 | 50,000 | 1,320 |
| 2001-02-02 | 665 | 680 | 665 | 680 | 125,000 | 1,360 |
| 2001-02-01 | 655 | 666 | 655 | 665 | 89,000 | 1,330 |
| 2001-01-31 | 658 | 665 | 654 | 654 | 60,000 | 1,308 |
| 2001-01-30 | 655 | 659 | 650 | 655 | 128,000 | 1,310 |
| 2001-01-29 | 670 | 670 | 656 | 656 | 36,000 | 1,312 |
| 2001-01-26 | 665 | 668 | 650 | 666 | 127,000 | 1,332 |
| 2001-01-25 | 653 | 663 | 653 | 660 | 63,000 | 1,320 |
| 2001-01-24 | 665 | 665 | 653 | 653 | 44,000 | 1,306 |
| 2001-01-23 | 665 | 665 | 658 | 664 | 110,000 | 1,328 |
| 2001-01-22 | 655 | 677 | 655 | 660 | 276,000 | 1,320 |
| 2001-01-19 | 660 | 662 | 651 | 651 | 381,000 | 1,302 |
| 2001-01-18 | 670 | 672 | 661 | 670 | 100,000 | 1,340 |
| 2001-01-17 | 653 | 678 | 653 | 676 | 142,000 | 1,352 |
| 2001-01-16 | 670 | 670 | 650 | 668 | 166,000 | 1,336 |
| 2001-01-15 | 673 | 705 | 671 | 671 | 91,000 | 1,342 |
| 2001-01-12 | 680 | 690 | 672 | 682 | 98,000 | 1,364 |
| 2001-01-11 | 695 | 695 | 671 | 680 | 58,000 | 1,360 |
| 2001-01-10 | 690 | 700 | 681 | 699 | 138,000 | 1,398 |
| 2001-01-09 | 689 | 690 | 675 | 690 | 75,000 | 1,380 |
| 2001-01-05 | 680 | 690 | 680 | 689 | 54,000 | 1,378 |
| 2001-01-04 | 690 | 690 | 677 | 677 | 38,000 | 1,354 |
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
