2206 江崎グリコ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 684 | 690 | 684 | 686 | 9,000 | 1,372 |
| 2002-12-27 | 683 | 694 | 675 | 694 | 60,000 | 1,388 |
| 2002-12-26 | 671 | 683 | 671 | 683 | 57,000 | 1,366 |
| 2002-12-25 | 670 | 675 | 670 | 672 | 323,000 | 1,344 |
| 2002-12-24 | 665 | 672 | 655 | 670 | 401,000 | 1,340 |
| 2002-12-20 | 676 | 676 | 668 | 672 | 201,000 | 1,344 |
| 2002-12-19 | 670 | 680 | 670 | 675 | 182,000 | 1,350 |
| 2002-12-18 | 675 | 676 | 672 | 673 | 159,000 | 1,346 |
| 2002-12-17 | 670 | 675 | 660 | 674 | 213,000 | 1,348 |
| 2002-12-16 | 671 | 671 | 669 | 669 | 123,000 | 1,338 |
| 2002-12-13 | 680 | 680 | 662 | 663 | 327,000 | 1,326 |
| 2002-12-12 | 678 | 683 | 663 | 683 | 155,000 | 1,366 |
| 2002-12-11 | 675 | 679 | 670 | 674 | 87,000 | 1,348 |
| 2002-12-10 | 665 | 669 | 664 | 669 | 76,000 | 1,338 |
| 2002-12-09 | 676 | 676 | 666 | 669 | 95,000 | 1,338 |
| 2002-12-06 | 680 | 681 | 680 | 681 | 91,000 | 1,362 |
| 2002-12-05 | 685 | 685 | 669 | 685 | 160,000 | 1,370 |
| 2002-12-04 | 680 | 695 | 680 | 695 | 218,000 | 1,390 |
| 2002-12-03 | 679 | 684 | 678 | 684 | 132,000 | 1,368 |
| 2002-12-02 | 695 | 695 | 685 | 689 | 217,000 | 1,378 |
| 2002-11-29 | 670 | 699 | 670 | 689 | 303,000 | 1,378 |
| 2002-11-28 | 680 | 684 | 667 | 667 | 252,000 | 1,334 |
| 2002-11-27 | 681 | 688 | 679 | 680 | 329,000 | 1,360 |
| 2002-11-26 | 692 | 694 | 671 | 681 | 182,000 | 1,362 |
| 2002-11-25 | 689 | 693 | 682 | 686 | 184,000 | 1,372 |
| 2002-11-22 | 689 | 692 | 686 | 692 | 93,000 | 1,384 |
| 2002-11-21 | 694 | 694 | 678 | 678 | 145,000 | 1,356 |
| 2002-11-20 | 693 | 698 | 692 | 694 | 174,000 | 1,388 |
| 2002-11-19 | 690 | 693 | 686 | 693 | 142,000 | 1,386 |
| 2002-11-18 | 692 | 693 | 690 | 693 | 123,000 | 1,386 |
| 2002-11-15 | 692 | 692 | 686 | 690 | 81,000 | 1,380 |
| 2002-11-14 | 693 | 693 | 685 | 692 | 190,000 | 1,384 |
| 2002-11-13 | 680 | 693 | 680 | 693 | 261,000 | 1,386 |
| 2002-11-12 | 669 | 680 | 669 | 679 | 98,000 | 1,358 |
| 2002-11-11 | 675 | 676 | 656 | 666 | 104,000 | 1,332 |
| 2002-11-08 | 687 | 688 | 682 | 682 | 139,000 | 1,364 |
| 2002-11-07 | 683 | 687 | 679 | 686 | 150,000 | 1,372 |
| 2002-11-06 | 680 | 684 | 676 | 683 | 144,000 | 1,366 |
| 2002-11-05 | 680 | 685 | 673 | 679 | 261,000 | 1,358 |
| 2002-11-01 | 670 | 678 | 670 | 670 | 202,000 | 1,340 |
| 2002-10-31 | 670 | 673 | 668 | 670 | 129,000 | 1,340 |
| 2002-10-30 | 670 | 678 | 670 | 673 | 87,000 | 1,346 |
| 2002-10-29 | 670 | 676 | 670 | 673 | 158,000 | 1,346 |
| 2002-10-28 | 674 | 674 | 667 | 671 | 75,000 | 1,342 |
| 2002-10-25 | 669 | 673 | 663 | 673 | 85,000 | 1,346 |
| 2002-10-24 | 670 | 672 | 664 | 671 | 120,000 | 1,342 |
| 2002-10-23 | 660 | 669 | 660 | 669 | 151,000 | 1,338 |
| 2002-10-22 | 662 | 667 | 660 | 660 | 78,000 | 1,320 |
| 2002-10-21 | 672 | 674 | 669 | 670 | 98,000 | 1,340 |
| 2002-10-18 | 663 | 667 | 663 | 664 | 56,000 | 1,328 |
| 2002-10-17 | 658 | 663 | 656 | 663 | 86,000 | 1,326 |
| 2002-10-16 | 665 | 665 | 652 | 652 | 132,000 | 1,304 |
| 2002-10-15 | 643 | 655 | 641 | 655 | 144,000 | 1,310 |
| 2002-10-11 | 636 | 641 | 634 | 639 | 77,000 | 1,278 |
| 2002-10-10 | 622 | 635 | 622 | 635 | 81,000 | 1,270 |
| 2002-10-09 | 632 | 635 | 628 | 632 | 126,000 | 1,264 |
| 2002-10-08 | 620 | 637 | 620 | 637 | 130,000 | 1,274 |
| 2002-10-07 | 643 | 655 | 620 | 620 | 359,000 | 1,240 |
| 2002-10-04 | 647 | 647 | 631 | 642 | 267,000 | 1,284 |
| 2002-10-03 | 640 | 648 | 626 | 648 | 293,000 | 1,296 |
| 2002-10-02 | 612 | 617 | 612 | 615 | 92,000 | 1,230 |
| 2002-10-01 | 610 | 615 | 606 | 611 | 179,000 | 1,222 |
| 2002-09-30 | 620 | 620 | 606 | 606 | 67,000 | 1,212 |
| 2002-09-27 | 613 | 646 | 612 | 620 | 164,000 | 1,240 |
| 2002-09-26 | 605 | 609 | 600 | 608 | 67,000 | 1,216 |
| 2002-09-25 | 605 | 605 | 591 | 592 | 62,000 | 1,184 |
| 2002-09-24 | 614 | 614 | 606 | 608 | 112,000 | 1,216 |
| 2002-09-20 | 609 | 609 | 601 | 608 | 76,000 | 1,216 |
| 2002-09-19 | 611 | 617 | 606 | 609 | 113,000 | 1,218 |
| 2002-09-18 | 600 | 602 | 592 | 596 | 59,000 | 1,192 |
| 2002-09-17 | 591 | 602 | 590 | 602 | 119,000 | 1,204 |
| 2002-09-13 | 601 | 601 | 581 | 586 | 309,000 | 1,172 |
| 2002-09-12 | 577 | 581 | 576 | 581 | 152,000 | 1,162 |
| 2002-09-11 | 575 | 578 | 573 | 577 | 191,000 | 1,154 |
| 2002-09-10 | 576 | 579 | 574 | 575 | 232,000 | 1,150 |
| 2002-09-09 | 586 | 586 | 578 | 580 | 200,000 | 1,160 |
| 2002-09-06 | 585 | 599 | 575 | 582 | 480,000 | 1,164 |
| 2002-09-05 | 620 | 620 | 546 | 595 | 1,995,000 | 1,190 |
| 2002-09-04 | 629 | 629 | 615 | 617 | 130,000 | 1,234 |
| 2002-09-03 | 640 | 640 | 615 | 635 | 377,000 | 1,270 |
| 2002-09-02 | 643 | 644 | 638 | 640 | 207,000 | 1,280 |
| 2002-08-30 | 640 | 650 | 640 | 649 | 118,000 | 1,298 |
| 2002-08-29 | 641 | 642 | 640 | 640 | 68,000 | 1,280 |
| 2002-08-28 | 641 | 649 | 640 | 649 | 105,000 | 1,298 |
| 2002-08-27 | 655 | 655 | 639 | 640 | 169,000 | 1,280 |
| 2002-08-26 | 647 | 655 | 643 | 655 | 67,000 | 1,310 |
| 2002-08-23 | 643 | 649 | 640 | 640 | 115,000 | 1,280 |
| 2002-08-22 | 640 | 649 | 639 | 649 | 186,000 | 1,298 |
| 2002-08-21 | 641 | 645 | 640 | 640 | 80,000 | 1,280 |
| 2002-08-20 | 658 | 658 | 640 | 646 | 101,000 | 1,292 |
| 2002-08-19 | 643 | 645 | 640 | 640 | 72,000 | 1,280 |
| 2002-08-16 | 644 | 652 | 641 | 652 | 72,000 | 1,304 |
| 2002-08-15 | 640 | 645 | 640 | 641 | 59,000 | 1,282 |
| 2002-08-14 | 640 | 644 | 640 | 641 | 51,000 | 1,282 |
| 2002-08-13 | 640 | 645 | 640 | 643 | 49,000 | 1,286 |
| 2002-08-12 | 643 | 644 | 640 | 640 | 82,000 | 1,280 |
| 2002-08-09 | 659 | 659 | 647 | 649 | 67,000 | 1,298 |
| 2002-08-08 | 640 | 644 | 637 | 640 | 74,000 | 1,280 |
| 2002-08-07 | 640 | 643 | 638 | 640 | 51,000 | 1,280 |
| 2002-08-06 | 640 | 641 | 635 | 641 | 152,000 | 1,282 |
| 2002-08-05 | 632 | 642 | 632 | 642 | 91,000 | 1,284 |
| 2002-08-02 | 639 | 639 | 632 | 635 | 88,000 | 1,270 |
| 2002-08-01 | 635 | 635 | 630 | 635 | 110,000 | 1,270 |
| 2002-07-31 | 631 | 640 | 631 | 632 | 83,000 | 1,264 |
| 2002-07-30 | 669 | 669 | 641 | 645 | 151,000 | 1,290 |
| 2002-07-29 | 659 | 672 | 646 | 672 | 228,000 | 1,344 |
| 2002-07-26 | 678 | 678 | 650 | 669 | 150,000 | 1,338 |
| 2002-07-25 | 675 | 675 | 667 | 669 | 102,000 | 1,338 |
| 2002-07-24 | 663 | 663 | 651 | 651 | 107,000 | 1,302 |
| 2002-07-23 | 679 | 680 | 671 | 673 | 68,000 | 1,346 |
| 2002-07-22 | 683 | 687 | 677 | 684 | 147,000 | 1,368 |
| 2002-07-19 | 681 | 682 | 677 | 682 | 84,000 | 1,364 |
| 2002-07-18 | 683 | 684 | 679 | 682 | 76,000 | 1,364 |
| 2002-07-17 | 672 | 683 | 664 | 682 | 147,000 | 1,364 |
| 2002-07-16 | 669 | 676 | 662 | 662 | 105,000 | 1,324 |
| 2002-07-15 | 679 | 679 | 669 | 669 | 35,000 | 1,338 |
| 2002-07-12 | 680 | 681 | 678 | 679 | 65,000 | 1,358 |
| 2002-07-11 | 680 | 681 | 678 | 680 | 139,000 | 1,360 |
| 2002-07-10 | 684 | 684 | 680 | 680 | 55,000 | 1,360 |
| 2002-07-09 | 679 | 684 | 677 | 684 | 108,000 | 1,368 |
| 2002-07-08 | 680 | 683 | 675 | 678 | 174,000 | 1,356 |
| 2002-07-05 | 676 | 679 | 673 | 679 | 22,000 | 1,358 |
| 2002-07-04 | 671 | 678 | 671 | 677 | 34,000 | 1,354 |
| 2002-07-03 | 671 | 679 | 669 | 678 | 73,000 | 1,356 |
| 2002-07-02 | 668 | 674 | 666 | 670 | 61,000 | 1,340 |
| 2002-07-01 | 667 | 679 | 662 | 679 | 80,000 | 1,358 |
| 2002-06-28 | 677 | 677 | 665 | 665 | 164,000 | 1,330 |
| 2002-06-27 | 679 | 679 | 667 | 675 | 96,000 | 1,350 |
| 2002-06-26 | 680 | 682 | 677 | 680 | 131,000 | 1,360 |
| 2002-06-25 | 677 | 680 | 671 | 680 | 61,000 | 1,360 |
| 2002-06-24 | 665 | 678 | 664 | 678 | 77,000 | 1,356 |
| 2002-06-21 | 669 | 677 | 661 | 670 | 75,000 | 1,340 |
| 2002-06-20 | 672 | 672 | 660 | 661 | 78,000 | 1,322 |
| 2002-06-19 | 673 | 674 | 655 | 656 | 88,000 | 1,312 |
| 2002-06-18 | 675 | 680 | 672 | 672 | 60,000 | 1,344 |
| 2002-06-17 | 672 | 680 | 672 | 680 | 176,000 | 1,360 |
| 2002-06-14 | 681 | 684 | 679 | 680 | 550,000 | 1,360 |
| 2002-06-13 | 680 | 680 | 670 | 680 | 133,000 | 1,360 |
| 2002-06-12 | 680 | 687 | 679 | 680 | 498,000 | 1,360 |
| 2002-06-11 | 671 | 682 | 671 | 681 | 59,000 | 1,362 |
| 2002-06-10 | 671 | 678 | 669 | 678 | 95,000 | 1,356 |
| 2002-06-07 | 672 | 682 | 671 | 676 | 150,000 | 1,352 |
| 2002-06-06 | 671 | 685 | 670 | 685 | 128,000 | 1,370 |
| 2002-06-05 | 680 | 682 | 671 | 671 | 99,000 | 1,342 |
| 2002-06-04 | 659 | 679 | 659 | 670 | 135,000 | 1,340 |
| 2002-06-03 | 683 | 684 | 658 | 659 | 326,000 | 1,318 |
| 2002-05-31 | 681 | 682 | 675 | 675 | 59,000 | 1,350 |
| 2002-05-30 | 676 | 680 | 672 | 672 | 64,000 | 1,344 |
| 2002-05-29 | 683 | 683 | 676 | 676 | 35,000 | 1,352 |
| 2002-05-28 | 681 | 684 | 677 | 684 | 60,000 | 1,368 |
| 2002-05-27 | 685 | 687 | 681 | 681 | 69,000 | 1,362 |
| 2002-05-24 | 679 | 679 | 673 | 679 | 62,000 | 1,358 |
| 2002-05-23 | 657 | 675 | 657 | 673 | 180,000 | 1,346 |
| 2002-05-22 | 655 | 660 | 654 | 654 | 158,000 | 1,308 |
| 2002-05-21 | 651 | 655 | 651 | 654 | 27,000 | 1,308 |
| 2002-05-20 | 659 | 659 | 650 | 650 | 86,000 | 1,300 |
| 2002-05-17 | 653 | 655 | 649 | 650 | 144,000 | 1,300 |
| 2002-05-16 | 654 | 655 | 651 | 655 | 23,000 | 1,310 |
| 2002-05-15 | 653 | 655 | 646 | 650 | 99,000 | 1,300 |
| 2002-05-14 | 653 | 654 | 652 | 652 | 24,000 | 1,304 |
| 2002-05-13 | 657 | 658 | 651 | 653 | 79,000 | 1,306 |
| 2002-05-10 | 660 | 660 | 653 | 656 | 96,000 | 1,312 |
| 2002-05-09 | 650 | 658 | 650 | 656 | 22,000 | 1,312 |
| 2002-05-08 | 655 | 655 | 650 | 651 | 26,000 | 1,302 |
| 2002-05-07 | 655 | 655 | 650 | 650 | 33,000 | 1,300 |
| 2002-05-02 | 653 | 655 | 653 | 653 | 17,000 | 1,306 |
| 2002-05-01 | 652 | 655 | 650 | 653 | 77,000 | 1,306 |
| 2002-04-30 | 650 | 657 | 650 | 650 | 35,000 | 1,300 |
| 2002-04-26 | 655 | 655 | 649 | 650 | 68,000 | 1,300 |
| 2002-04-25 | 652 | 653 | 649 | 652 | 74,000 | 1,304 |
| 2002-04-24 | 650 | 652 | 649 | 650 | 72,000 | 1,300 |
| 2002-04-23 | 651 | 654 | 648 | 653 | 51,000 | 1,306 |
| 2002-04-22 | 662 | 662 | 652 | 658 | 51,000 | 1,316 |
| 2002-04-19 | 649 | 657 | 649 | 657 | 35,000 | 1,314 |
| 2002-04-18 | 658 | 659 | 651 | 656 | 40,000 | 1,312 |
| 2002-04-17 | 655 | 659 | 655 | 659 | 32,000 | 1,318 |
| 2002-04-16 | 655 | 655 | 649 | 655 | 50,000 | 1,310 |
| 2002-04-15 | 650 | 655 | 649 | 654 | 87,000 | 1,308 |
| 2002-04-12 | 656 | 656 | 648 | 656 | 50,000 | 1,312 |
| 2002-04-11 | 658 | 664 | 657 | 657 | 118,000 | 1,314 |
| 2002-04-10 | 651 | 655 | 648 | 655 | 49,000 | 1,310 |
| 2002-04-09 | 650 | 656 | 648 | 652 | 48,000 | 1,304 |
| 2002-04-08 | 644 | 651 | 640 | 648 | 58,000 | 1,296 |
| 2002-04-05 | 651 | 655 | 648 | 654 | 97,000 | 1,308 |
| 2002-04-04 | 647 | 651 | 640 | 651 | 75,000 | 1,302 |
| 2002-04-03 | 648 | 648 | 639 | 643 | 62,000 | 1,286 |
| 2002-04-02 | 649 | 649 | 642 | 645 | 36,000 | 1,290 |
| 2002-04-01 | 649 | 650 | 635 | 650 | 58,000 | 1,300 |
| 2002-03-29 | 655 | 655 | 639 | 639 | 59,000 | 1,278 |
| 2002-03-28 | 650 | 652 | 641 | 641 | 96,000 | 1,282 |
| 2002-03-27 | 640 | 653 | 640 | 646 | 81,000 | 1,292 |
| 2002-03-26 | 644 | 645 | 635 | 640 | 65,000 | 1,280 |
| 2002-03-25 | 650 | 650 | 627 | 635 | 161,000 | 1,270 |
| 2002-03-22 | 646 | 661 | 646 | 651 | 98,000 | 1,302 |
| 2002-03-20 | 661 | 661 | 645 | 648 | 209,000 | 1,296 |
| 2002-03-19 | 648 | 664 | 647 | 664 | 74,000 | 1,328 |
| 2002-03-18 | 645 | 655 | 645 | 646 | 74,000 | 1,292 |
| 2002-03-15 | 641 | 644 | 637 | 643 | 123,000 | 1,286 |
| 2002-03-14 | 645 | 647 | 641 | 645 | 103,000 | 1,290 |
| 2002-03-13 | 645 | 649 | 641 | 648 | 87,000 | 1,296 |
| 2002-03-12 | 646 | 649 | 645 | 645 | 76,000 | 1,290 |
| 2002-03-11 | 645 | 650 | 645 | 650 | 129,000 | 1,300 |
| 2002-03-08 | 645 | 650 | 645 | 645 | 327,000 | 1,290 |
| 2002-03-07 | 646 | 659 | 645 | 647 | 120,000 | 1,294 |
| 2002-03-06 | 642 | 650 | 635 | 642 | 61,000 | 1,284 |
| 2002-03-05 | 666 | 666 | 643 | 647 | 99,000 | 1,294 |
| 2002-03-04 | 665 | 669 | 660 | 666 | 116,000 | 1,332 |
| 2002-03-01 | 656 | 660 | 643 | 660 | 95,000 | 1,320 |
| 2002-02-28 | 655 | 660 | 647 | 653 | 88,000 | 1,306 |
| 2002-02-27 | 646 | 655 | 642 | 655 | 150,000 | 1,310 |
| 2002-02-26 | 655 | 655 | 643 | 653 | 102,000 | 1,306 |
| 2002-02-25 | 644 | 654 | 644 | 651 | 84,000 | 1,302 |
| 2002-02-22 | 644 | 646 | 638 | 644 | 83,000 | 1,288 |
| 2002-02-21 | 634 | 644 | 630 | 644 | 113,000 | 1,288 |
| 2002-02-20 | 634 | 635 | 627 | 629 | 75,000 | 1,258 |
| 2002-02-19 | 628 | 635 | 621 | 635 | 117,000 | 1,270 |
| 2002-02-18 | 626 | 629 | 623 | 625 | 27,000 | 1,250 |
| 2002-02-15 | 626 | 628 | 621 | 628 | 62,000 | 1,256 |
| 2002-02-14 | 619 | 630 | 619 | 629 | 76,000 | 1,258 |
| 2002-02-13 | 625 | 625 | 618 | 619 | 86,000 | 1,238 |
| 2002-02-12 | 620 | 628 | 614 | 628 | 96,000 | 1,256 |
| 2002-02-08 | 599 | 619 | 595 | 602 | 137,000 | 1,204 |
| 2002-02-07 | 582 | 595 | 582 | 589 | 83,000 | 1,178 |
| 2002-02-06 | 590 | 590 | 587 | 590 | 105,000 | 1,180 |
| 2002-02-05 | 590 | 598 | 590 | 596 | 48,000 | 1,192 |
| 2002-02-04 | 610 | 615 | 597 | 598 | 62,000 | 1,196 |
| 2002-02-01 | 619 | 627 | 610 | 613 | 43,000 | 1,226 |
| 2002-01-31 | 627 | 629 | 617 | 619 | 87,000 | 1,238 |
| 2002-01-30 | 610 | 617 | 610 | 617 | 91,000 | 1,234 |
| 2002-01-29 | 630 | 630 | 616 | 616 | 42,000 | 1,232 |
| 2002-01-28 | 628 | 629 | 621 | 626 | 48,000 | 1,252 |
| 2002-01-25 | 638 | 640 | 621 | 624 | 100,000 | 1,248 |
| 2002-01-24 | 630 | 633 | 625 | 632 | 36,000 | 1,264 |
| 2002-01-23 | 630 | 635 | 630 | 631 | 46,000 | 1,262 |
| 2002-01-22 | 643 | 643 | 633 | 635 | 97,000 | 1,270 |
| 2002-01-21 | 634 | 645 | 629 | 633 | 154,000 | 1,266 |
| 2002-01-18 | 621 | 635 | 619 | 635 | 132,000 | 1,270 |
| 2002-01-17 | 623 | 625 | 620 | 621 | 70,000 | 1,242 |
| 2002-01-16 | 621 | 623 | 613 | 623 | 526,000 | 1,246 |
| 2002-01-15 | 611 | 620 | 606 | 620 | 187,000 | 1,240 |
| 2002-01-11 | 620 | 621 | 606 | 611 | 325,000 | 1,222 |
| 2002-01-10 | 620 | 622 | 615 | 620 | 234,000 | 1,240 |
| 2002-01-09 | 619 | 624 | 615 | 622 | 111,000 | 1,244 |
| 2002-01-08 | 625 | 625 | 615 | 620 | 123,000 | 1,240 |
| 2002-01-07 | 619 | 628 | 619 | 620 | 156,000 | 1,240 |
| 2002-01-04 | 619 | 620 | 615 | 619 | 24,000 | 1,238 |
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
