2206 江崎グリコ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 697 | 707 | 697 | 706 | 31,000 | 1,412 |
| 2003-12-29 | 695 | 697 | 695 | 696 | 13,000 | 1,392 |
| 2003-12-26 | 697 | 697 | 690 | 694 | 49,000 | 1,388 |
| 2003-12-25 | 691 | 693 | 690 | 693 | 23,000 | 1,386 |
| 2003-12-24 | 684 | 689 | 684 | 689 | 70,000 | 1,378 |
| 2003-12-22 | 696 | 697 | 688 | 694 | 81,000 | 1,388 |
| 2003-12-19 | 687 | 694 | 687 | 689 | 81,000 | 1,378 |
| 2003-12-18 | 692 | 699 | 691 | 697 | 53,000 | 1,394 |
| 2003-12-17 | 699 | 703 | 682 | 682 | 107,000 | 1,364 |
| 2003-12-16 | 701 | 709 | 701 | 706 | 24,000 | 1,412 |
| 2003-12-15 | 712 | 715 | 711 | 711 | 57,000 | 1,422 |
| 2003-12-12 | 719 | 719 | 705 | 710 | 212,000 | 1,420 |
| 2003-12-11 | 710 | 720 | 705 | 711 | 121,000 | 1,422 |
| 2003-12-10 | 702 | 702 | 691 | 697 | 76,000 | 1,394 |
| 2003-12-09 | 694 | 702 | 692 | 702 | 54,000 | 1,404 |
| 2003-12-08 | 696 | 700 | 692 | 692 | 82,000 | 1,384 |
| 2003-12-05 | 702 | 702 | 696 | 701 | 97,000 | 1,402 |
| 2003-12-04 | 701 | 707 | 700 | 702 | 69,000 | 1,404 |
| 2003-12-03 | 702 | 709 | 696 | 696 | 76,000 | 1,392 |
| 2003-12-02 | 709 | 714 | 702 | 702 | 58,000 | 1,404 |
| 2003-12-01 | 699 | 707 | 697 | 706 | 70,000 | 1,412 |
| 2003-11-28 | 699 | 702 | 695 | 697 | 32,000 | 1,394 |
| 2003-11-27 | 699 | 707 | 698 | 698 | 48,000 | 1,396 |
| 2003-11-26 | 703 | 710 | 695 | 701 | 172,000 | 1,402 |
| 2003-11-25 | 713 | 716 | 704 | 704 | 64,000 | 1,408 |
| 2003-11-21 | 698 | 710 | 698 | 703 | 64,000 | 1,406 |
| 2003-11-20 | 699 | 705 | 695 | 703 | 115,000 | 1,406 |
| 2003-11-19 | 692 | 700 | 692 | 698 | 89,000 | 1,396 |
| 2003-11-18 | 696 | 700 | 687 | 691 | 146,000 | 1,382 |
| 2003-11-17 | 697 | 702 | 694 | 696 | 45,000 | 1,392 |
| 2003-11-14 | 700 | 706 | 700 | 701 | 62,000 | 1,402 |
| 2003-11-13 | 696 | 706 | 695 | 706 | 69,000 | 1,412 |
| 2003-11-12 | 702 | 703 | 696 | 696 | 45,000 | 1,392 |
| 2003-11-11 | 696 | 702 | 691 | 692 | 88,000 | 1,384 |
| 2003-11-10 | 697 | 703 | 694 | 696 | 92,000 | 1,392 |
| 2003-11-07 | 695 | 697 | 695 | 697 | 54,000 | 1,394 |
| 2003-11-06 | 698 | 699 | 693 | 694 | 86,000 | 1,388 |
| 2003-11-05 | 698 | 698 | 695 | 697 | 41,000 | 1,394 |
| 2003-11-04 | 688 | 698 | 688 | 697 | 143,000 | 1,394 |
| 2003-10-31 | 687 | 689 | 685 | 685 | 73,000 | 1,370 |
| 2003-10-30 | 689 | 689 | 684 | 685 | 42,000 | 1,370 |
| 2003-10-29 | 685 | 689 | 684 | 689 | 67,000 | 1,378 |
| 2003-10-28 | 685 | 693 | 685 | 685 | 68,000 | 1,370 |
| 2003-10-27 | 677 | 689 | 669 | 685 | 131,000 | 1,370 |
| 2003-10-24 | 674 | 676 | 665 | 667 | 131,000 | 1,334 |
| 2003-10-23 | 679 | 683 | 660 | 660 | 164,000 | 1,320 |
| 2003-10-22 | 680 | 684 | 678 | 679 | 111,000 | 1,358 |
| 2003-10-21 | 696 | 696 | 674 | 676 | 281,000 | 1,352 |
| 2003-10-20 | 700 | 702 | 696 | 696 | 157,000 | 1,392 |
| 2003-10-17 | 695 | 702 | 695 | 697 | 171,000 | 1,394 |
| 2003-10-16 | 700 | 700 | 690 | 693 | 271,000 | 1,386 |
| 2003-10-15 | 703 | 710 | 700 | 700 | 159,000 | 1,400 |
| 2003-10-14 | 709 | 709 | 699 | 700 | 105,000 | 1,400 |
| 2003-10-10 | 706 | 708 | 701 | 705 | 129,000 | 1,410 |
| 2003-10-09 | 700 | 709 | 700 | 704 | 55,000 | 1,408 |
| 2003-10-08 | 703 | 705 | 696 | 701 | 91,000 | 1,402 |
| 2003-10-07 | 702 | 707 | 700 | 703 | 213,000 | 1,406 |
| 2003-10-06 | 711 | 712 | 705 | 705 | 58,000 | 1,410 |
| 2003-10-03 | 721 | 721 | 710 | 711 | 51,000 | 1,422 |
| 2003-10-02 | 712 | 723 | 712 | 722 | 68,000 | 1,444 |
| 2003-10-01 | 715 | 730 | 711 | 722 | 199,000 | 1,444 |
| 2003-09-30 | 705 | 710 | 705 | 708 | 67,000 | 1,416 |
| 2003-09-29 | 703 | 713 | 702 | 708 | 113,000 | 1,416 |
| 2003-09-26 | 704 | 704 | 700 | 700 | 239,000 | 1,400 |
| 2003-09-25 | 700 | 708 | 699 | 700 | 320,000 | 1,400 |
| 2003-09-24 | 721 | 721 | 701 | 701 | 299,000 | 1,402 |
| 2003-09-22 | 738 | 738 | 717 | 724 | 155,000 | 1,448 |
| 2003-09-19 | 733 | 733 | 724 | 732 | 144,000 | 1,464 |
| 2003-09-18 | 722 | 730 | 722 | 724 | 86,000 | 1,448 |
| 2003-09-17 | 732 | 735 | 720 | 729 | 137,000 | 1,458 |
| 2003-09-16 | 730 | 740 | 729 | 732 | 151,000 | 1,464 |
| 2003-09-12 | 730 | 730 | 715 | 722 | 210,000 | 1,444 |
| 2003-09-11 | 717 | 725 | 714 | 720 | 92,000 | 1,440 |
| 2003-09-10 | 715 | 725 | 715 | 718 | 91,000 | 1,436 |
| 2003-09-09 | 718 | 722 | 717 | 717 | 101,000 | 1,434 |
| 2003-09-08 | 706 | 722 | 706 | 718 | 94,000 | 1,436 |
| 2003-09-05 | 704 | 713 | 703 | 703 | 54,000 | 1,406 |
| 2003-09-04 | 707 | 714 | 704 | 705 | 80,000 | 1,410 |
| 2003-09-03 | 707 | 707 | 702 | 703 | 75,000 | 1,406 |
| 2003-09-02 | 707 | 710 | 701 | 707 | 75,000 | 1,414 |
| 2003-09-01 | 705 | 707 | 702 | 704 | 30,000 | 1,408 |
| 2003-08-29 | 700 | 700 | 695 | 696 | 33,000 | 1,392 |
| 2003-08-28 | 696 | 702 | 693 | 695 | 99,000 | 1,390 |
| 2003-08-27 | 697 | 701 | 692 | 692 | 91,000 | 1,384 |
| 2003-08-26 | 708 | 708 | 696 | 696 | 82,000 | 1,392 |
| 2003-08-25 | 698 | 708 | 698 | 698 | 55,000 | 1,396 |
| 2003-08-22 | 702 | 703 | 693 | 693 | 66,000 | 1,386 |
| 2003-08-21 | 697 | 705 | 690 | 703 | 147,000 | 1,406 |
| 2003-08-20 | 713 | 713 | 700 | 707 | 67,000 | 1,414 |
| 2003-08-19 | 715 | 715 | 710 | 710 | 45,000 | 1,420 |
| 2003-08-18 | 712 | 716 | 712 | 715 | 69,000 | 1,430 |
| 2003-08-15 | 710 | 715 | 710 | 712 | 156,000 | 1,424 |
| 2003-08-14 | 702 | 713 | 695 | 712 | 127,000 | 1,424 |
| 2003-08-13 | 707 | 712 | 704 | 704 | 63,000 | 1,408 |
| 2003-08-12 | 709 | 713 | 708 | 709 | 74,000 | 1,418 |
| 2003-08-11 | 707 | 715 | 706 | 714 | 128,000 | 1,428 |
| 2003-08-08 | 695 | 705 | 690 | 700 | 116,000 | 1,400 |
| 2003-08-07 | 700 | 700 | 692 | 697 | 98,000 | 1,394 |
| 2003-08-06 | 693 | 700 | 689 | 694 | 149,000 | 1,388 |
| 2003-08-05 | 686 | 693 | 685 | 692 | 157,000 | 1,384 |
| 2003-08-04 | 685 | 686 | 681 | 684 | 92,000 | 1,368 |
| 2003-08-01 | 675 | 680 | 673 | 678 | 112,000 | 1,356 |
| 2003-07-31 | 670 | 670 | 663 | 665 | 74,000 | 1,330 |
| 2003-07-30 | 666 | 673 | 663 | 670 | 67,000 | 1,340 |
| 2003-07-29 | 671 | 673 | 661 | 661 | 127,000 | 1,322 |
| 2003-07-28 | 677 | 677 | 663 | 669 | 99,000 | 1,338 |
| 2003-07-25 | 667 | 670 | 666 | 666 | 72,000 | 1,332 |
| 2003-07-24 | 669 | 673 | 666 | 666 | 76,000 | 1,332 |
| 2003-07-23 | 670 | 671 | 666 | 669 | 58,000 | 1,338 |
| 2003-07-22 | 680 | 680 | 666 | 666 | 104,000 | 1,332 |
| 2003-07-18 | 662 | 668 | 662 | 663 | 89,000 | 1,326 |
| 2003-07-17 | 662 | 666 | 662 | 662 | 53,000 | 1,324 |
| 2003-07-16 | 675 | 676 | 663 | 663 | 120,000 | 1,326 |
| 2003-07-15 | 670 | 671 | 666 | 666 | 88,000 | 1,332 |
| 2003-07-14 | 665 | 669 | 662 | 666 | 79,000 | 1,332 |
| 2003-07-11 | 665 | 671 | 660 | 660 | 78,000 | 1,320 |
| 2003-07-10 | 656 | 667 | 656 | 664 | 82,000 | 1,328 |
| 2003-07-09 | 668 | 668 | 660 | 660 | 126,000 | 1,320 |
| 2003-07-08 | 666 | 671 | 662 | 667 | 121,000 | 1,334 |
| 2003-07-07 | 672 | 674 | 650 | 659 | 228,000 | 1,318 |
| 2003-07-04 | 680 | 682 | 677 | 679 | 104,000 | 1,358 |
| 2003-07-03 | 693 | 695 | 675 | 685 | 102,000 | 1,370 |
| 2003-07-02 | 693 | 695 | 690 | 690 | 60,000 | 1,380 |
| 2003-07-01 | 693 | 694 | 683 | 685 | 53,000 | 1,370 |
| 2003-06-30 | 693 | 698 | 693 | 693 | 62,000 | 1,386 |
| 2003-06-27 | 695 | 700 | 690 | 690 | 30,000 | 1,380 |
| 2003-06-26 | 691 | 695 | 680 | 691 | 129,000 | 1,382 |
| 2003-06-25 | 711 | 711 | 698 | 698 | 54,000 | 1,396 |
| 2003-06-24 | 706 | 712 | 702 | 703 | 88,000 | 1,406 |
| 2003-06-23 | 707 | 708 | 698 | 706 | 47,000 | 1,412 |
| 2003-06-20 | 709 | 710 | 700 | 706 | 111,000 | 1,412 |
| 2003-06-19 | 687 | 705 | 687 | 695 | 105,000 | 1,390 |
| 2003-06-18 | 704 | 710 | 670 | 686 | 268,000 | 1,372 |
| 2003-06-17 | 710 | 713 | 707 | 708 | 76,000 | 1,416 |
| 2003-06-16 | 712 | 717 | 703 | 716 | 124,000 | 1,432 |
| 2003-06-13 | 712 | 714 | 702 | 703 | 338,000 | 1,406 |
| 2003-06-12 | 710 | 710 | 690 | 694 | 44,000 | 1,388 |
| 2003-06-11 | 709 | 711 | 701 | 701 | 124,000 | 1,402 |
| 2003-06-10 | 705 | 711 | 702 | 709 | 163,000 | 1,418 |
| 2003-06-09 | 700 | 706 | 692 | 704 | 101,000 | 1,408 |
| 2003-06-06 | 692 | 700 | 692 | 700 | 135,000 | 1,400 |
| 2003-06-05 | 689 | 693 | 688 | 689 | 82,000 | 1,378 |
| 2003-06-04 | 690 | 695 | 689 | 690 | 28,000 | 1,380 |
| 2003-06-03 | 679 | 689 | 673 | 687 | 81,000 | 1,374 |
| 2003-06-02 | 685 | 697 | 684 | 685 | 79,000 | 1,370 |
| 2003-05-30 | 677 | 688 | 672 | 685 | 80,000 | 1,370 |
| 2003-05-29 | 670 | 683 | 668 | 682 | 170,000 | 1,364 |
| 2003-05-28 | 669 | 671 | 660 | 666 | 56,000 | 1,332 |
| 2003-05-27 | 666 | 670 | 661 | 661 | 72,000 | 1,322 |
| 2003-05-26 | 663 | 672 | 663 | 665 | 122,000 | 1,330 |
| 2003-05-23 | 647 | 659 | 640 | 653 | 87,000 | 1,306 |
| 2003-05-22 | 641 | 652 | 630 | 646 | 121,000 | 1,292 |
| 2003-05-21 | 637 | 650 | 630 | 640 | 343,000 | 1,280 |
| 2003-05-20 | 648 | 649 | 635 | 636 | 100,000 | 1,272 |
| 2003-05-19 | 651 | 651 | 637 | 637 | 64,000 | 1,274 |
| 2003-05-16 | 655 | 659 | 645 | 650 | 109,000 | 1,300 |
| 2003-05-15 | 667 | 667 | 651 | 656 | 49,000 | 1,312 |
| 2003-05-14 | 669 | 671 | 664 | 671 | 46,000 | 1,342 |
| 2003-05-13 | 669 | 672 | 668 | 671 | 56,000 | 1,342 |
| 2003-05-12 | 671 | 671 | 667 | 668 | 28,000 | 1,336 |
| 2003-05-09 | 660 | 667 | 660 | 664 | 86,000 | 1,328 |
| 2003-05-08 | 663 | 666 | 660 | 660 | 70,000 | 1,320 |
| 2003-05-07 | 671 | 671 | 660 | 662 | 56,000 | 1,324 |
| 2003-05-06 | 670 | 674 | 670 | 672 | 87,000 | 1,344 |
| 2003-05-02 | 661 | 667 | 661 | 665 | 53,000 | 1,330 |
| 2003-05-01 | 653 | 661 | 653 | 661 | 106,000 | 1,322 |
| 2003-04-30 | 660 | 671 | 660 | 663 | 42,000 | 1,326 |
| 2003-04-28 | 657 | 657 | 651 | 657 | 51,000 | 1,314 |
| 2003-04-25 | 660 | 669 | 655 | 656 | 59,000 | 1,312 |
| 2003-04-24 | 667 | 668 | 657 | 657 | 55,000 | 1,314 |
| 2003-04-23 | 670 | 672 | 666 | 667 | 78,000 | 1,334 |
| 2003-04-22 | 673 | 673 | 656 | 664 | 113,000 | 1,328 |
| 2003-04-21 | 667 | 674 | 665 | 674 | 113,000 | 1,348 |
| 2003-04-18 | 656 | 664 | 656 | 657 | 41,000 | 1,314 |
| 2003-04-17 | 655 | 661 | 655 | 656 | 99,000 | 1,312 |
| 2003-04-16 | 660 | 675 | 656 | 675 | 106,000 | 1,350 |
| 2003-04-15 | 664 | 665 | 660 | 665 | 74,000 | 1,330 |
| 2003-04-14 | 653 | 665 | 649 | 657 | 82,000 | 1,314 |
| 2003-04-11 | 647 | 652 | 647 | 652 | 59,000 | 1,304 |
| 2003-04-10 | 647 | 657 | 645 | 654 | 83,000 | 1,308 |
| 2003-04-09 | 645 | 650 | 645 | 650 | 97,000 | 1,300 |
| 2003-04-08 | 642 | 643 | 635 | 642 | 128,000 | 1,284 |
| 2003-04-07 | 642 | 643 | 641 | 642 | 84,000 | 1,284 |
| 2003-04-04 | 630 | 640 | 630 | 640 | 142,000 | 1,280 |
| 2003-04-03 | 637 | 637 | 624 | 626 | 47,000 | 1,252 |
| 2003-04-02 | 628 | 633 | 628 | 633 | 62,000 | 1,266 |
| 2003-04-01 | 620 | 630 | 620 | 627 | 65,000 | 1,254 |
| 2003-03-31 | 631 | 632 | 613 | 619 | 46,000 | 1,238 |
| 2003-03-28 | 637 | 639 | 629 | 631 | 98,000 | 1,262 |
| 2003-03-27 | 645 | 646 | 642 | 643 | 100,000 | 1,286 |
| 2003-03-26 | 641 | 641 | 636 | 639 | 62,000 | 1,278 |
| 2003-03-25 | 635 | 642 | 629 | 641 | 88,000 | 1,282 |
| 2003-03-24 | 624 | 635 | 624 | 627 | 165,000 | 1,254 |
| 2003-03-20 | 613 | 624 | 610 | 624 | 71,000 | 1,248 |
| 2003-03-19 | 611 | 613 | 607 | 613 | 47,000 | 1,226 |
| 2003-03-18 | 611 | 622 | 605 | 610 | 71,000 | 1,220 |
| 2003-03-17 | 605 | 606 | 601 | 601 | 78,000 | 1,202 |
| 2003-03-14 | 608 | 612 | 605 | 605 | 300,000 | 1,210 |
| 2003-03-13 | 605 | 611 | 605 | 611 | 44,000 | 1,222 |
| 2003-03-12 | 605 | 609 | 602 | 605 | 58,000 | 1,210 |
| 2003-03-11 | 613 | 615 | 606 | 606 | 48,000 | 1,212 |
| 2003-03-10 | 606 | 607 | 601 | 605 | 74,000 | 1,210 |
| 2003-03-07 | 614 | 618 | 605 | 605 | 81,000 | 1,210 |
| 2003-03-06 | 617 | 622 | 613 | 614 | 110,000 | 1,228 |
| 2003-03-05 | 612 | 616 | 605 | 607 | 96,000 | 1,214 |
| 2003-03-04 | 610 | 612 | 605 | 611 | 77,000 | 1,222 |
| 2003-03-03 | 603 | 607 | 603 | 605 | 91,000 | 1,210 |
| 2003-02-28 | 606 | 609 | 602 | 602 | 42,000 | 1,204 |
| 2003-02-27 | 610 | 610 | 601 | 605 | 71,000 | 1,210 |
| 2003-02-26 | 602 | 612 | 602 | 609 | 52,000 | 1,218 |
| 2003-02-25 | 619 | 619 | 601 | 601 | 166,000 | 1,202 |
| 2003-02-24 | 616 | 624 | 610 | 623 | 78,000 | 1,246 |
| 2003-02-21 | 631 | 631 | 615 | 616 | 226,000 | 1,232 |
| 2003-02-20 | 646 | 646 | 636 | 636 | 76,000 | 1,272 |
| 2003-02-19 | 644 | 647 | 641 | 642 | 79,000 | 1,284 |
| 2003-02-18 | 644 | 654 | 638 | 654 | 133,000 | 1,308 |
| 2003-02-17 | 636 | 641 | 636 | 637 | 111,000 | 1,274 |
| 2003-02-14 | 632 | 637 | 627 | 633 | 292,000 | 1,266 |
| 2003-02-13 | 637 | 643 | 633 | 640 | 102,000 | 1,280 |
| 2003-02-12 | 636 | 645 | 633 | 635 | 162,000 | 1,270 |
| 2003-02-10 | 632 | 634 | 629 | 634 | 153,000 | 1,268 |
| 2003-02-07 | 639 | 642 | 630 | 632 | 129,000 | 1,264 |
| 2003-02-06 | 647 | 647 | 638 | 639 | 171,000 | 1,278 |
| 2003-02-05 | 642 | 666 | 642 | 647 | 113,000 | 1,294 |
| 2003-02-04 | 651 | 668 | 647 | 647 | 86,000 | 1,294 |
| 2003-02-03 | 633 | 650 | 632 | 650 | 145,000 | 1,300 |
| 2003-01-31 | 655 | 663 | 632 | 632 | 134,000 | 1,264 |
| 2003-01-30 | 669 | 669 | 655 | 655 | 140,000 | 1,310 |
| 2003-01-29 | 686 | 686 | 669 | 673 | 160,000 | 1,346 |
| 2003-01-28 | 684 | 689 | 682 | 682 | 243,000 | 1,364 |
| 2003-01-27 | 703 | 706 | 694 | 702 | 78,000 | 1,404 |
| 2003-01-24 | 698 | 703 | 694 | 695 | 50,000 | 1,390 |
| 2003-01-23 | 695 | 700 | 692 | 697 | 24,000 | 1,394 |
| 2003-01-22 | 694 | 703 | 694 | 700 | 32,000 | 1,400 |
| 2003-01-21 | 701 | 707 | 697 | 699 | 87,000 | 1,398 |
| 2003-01-20 | 698 | 711 | 690 | 711 | 94,000 | 1,422 |
| 2003-01-17 | 701 | 701 | 694 | 696 | 40,000 | 1,392 |
| 2003-01-16 | 704 | 704 | 696 | 702 | 39,000 | 1,404 |
| 2003-01-15 | 698 | 709 | 692 | 709 | 134,000 | 1,418 |
| 2003-01-14 | 691 | 698 | 691 | 697 | 46,000 | 1,394 |
| 2003-01-10 | 690 | 693 | 686 | 690 | 90,000 | 1,380 |
| 2003-01-09 | 685 | 690 | 685 | 690 | 34,000 | 1,380 |
| 2003-01-08 | 690 | 690 | 681 | 681 | 35,000 | 1,362 |
| 2003-01-07 | 699 | 700 | 690 | 690 | 41,000 | 1,380 |
| 2003-01-06 | 695 | 699 | 693 | 699 | 24,000 | 1,398 |
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
