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
2003-12-3069770769770631,0001,412
2003-12-2969569769569613,0001,392
2003-12-2669769769069449,0001,388
2003-12-2569169369069323,0001,386
2003-12-2468468968468970,0001,378
2003-12-2269669768869481,0001,388
2003-12-1968769468768981,0001,378
2003-12-1869269969169753,0001,394
2003-12-17699703682682107,0001,364
2003-12-1670170970170624,0001,412
2003-12-1571271571171157,0001,422
2003-12-12719719705710212,0001,420
2003-12-11710720705711121,0001,422
2003-12-1070270269169776,0001,394
2003-12-0969470269270254,0001,404
2003-12-0869670069269282,0001,384
2003-12-0570270269670197,0001,402
2003-12-0470170770070269,0001,404
2003-12-0370270969669676,0001,392
2003-12-0270971470270258,0001,404
2003-12-0169970769770670,0001,412
2003-11-2869970269569732,0001,394
2003-11-2769970769869848,0001,396
2003-11-26703710695701172,0001,402
2003-11-2571371670470464,0001,408
2003-11-2169871069870364,0001,406
2003-11-20699705695703115,0001,406
2003-11-1969270069269889,0001,396
2003-11-18696700687691146,0001,382
2003-11-1769770269469645,0001,392
2003-11-1470070670070162,0001,402
2003-11-1369670669570669,0001,412
2003-11-1270270369669645,0001,392
2003-11-1169670269169288,0001,384
2003-11-1069770369469692,0001,392
2003-11-0769569769569754,0001,394
2003-11-0669869969369486,0001,388
2003-11-0569869869569741,0001,394
2003-11-04688698688697143,0001,394
2003-10-3168768968568573,0001,370
2003-10-3068968968468542,0001,370
2003-10-2968568968468967,0001,378
2003-10-2868569368568568,0001,370
2003-10-27677689669685131,0001,370
2003-10-24674676665667131,0001,334
2003-10-23679683660660164,0001,320
2003-10-22680684678679111,0001,358
2003-10-21696696674676281,0001,352
2003-10-20700702696696157,0001,392
2003-10-17695702695697171,0001,394
2003-10-16700700690693271,0001,386
2003-10-15703710700700159,0001,400
2003-10-14709709699700105,0001,400
2003-10-10706708701705129,0001,410
2003-10-0970070970070455,0001,408
2003-10-0870370569670191,0001,402
2003-10-07702707700703213,0001,406
2003-10-0671171270570558,0001,410
2003-10-0372172171071151,0001,422
2003-10-0271272371272268,0001,444
2003-10-01715730711722199,0001,444
2003-09-3070571070570867,0001,416
2003-09-29703713702708113,0001,416
2003-09-26704704700700239,0001,400
2003-09-25700708699700320,0001,400
2003-09-24721721701701299,0001,402
2003-09-22738738717724155,0001,448
2003-09-19733733724732144,0001,464
2003-09-1872273072272486,0001,448
2003-09-17732735720729137,0001,458
2003-09-16730740729732151,0001,464
2003-09-12730730715722210,0001,444
2003-09-1171772571472092,0001,440
2003-09-1071572571571891,0001,436
2003-09-09718722717717101,0001,434
2003-09-0870672270671894,0001,436
2003-09-0570471370370354,0001,406
2003-09-0470771470470580,0001,410
2003-09-0370770770270375,0001,406
2003-09-0270771070170775,0001,414
2003-09-0170570770270430,0001,408
2003-08-2970070069569633,0001,392
2003-08-2869670269369599,0001,390
2003-08-2769770169269291,0001,384
2003-08-2670870869669682,0001,392
2003-08-2569870869869855,0001,396
2003-08-2270270369369366,0001,386
2003-08-21697705690703147,0001,406
2003-08-2071371370070767,0001,414
2003-08-1971571571071045,0001,420
2003-08-1871271671271569,0001,430
2003-08-15710715710712156,0001,424
2003-08-14702713695712127,0001,424
2003-08-1370771270470463,0001,408
2003-08-1270971370870974,0001,418
2003-08-11707715706714128,0001,428
2003-08-08695705690700116,0001,400
2003-08-0770070069269798,0001,394
2003-08-06693700689694149,0001,388
2003-08-05686693685692157,0001,384
2003-08-0468568668168492,0001,368
2003-08-01675680673678112,0001,356
2003-07-3167067066366574,0001,330
2003-07-3066667366367067,0001,340
2003-07-29671673661661127,0001,322
2003-07-2867767766366999,0001,338
2003-07-2566767066666672,0001,332
2003-07-2466967366666676,0001,332
2003-07-2367067166666958,0001,338
2003-07-22680680666666104,0001,332
2003-07-1866266866266389,0001,326
2003-07-1766266666266253,0001,324
2003-07-16675676663663120,0001,326
2003-07-1567067166666688,0001,332
2003-07-1466566966266679,0001,332
2003-07-1166567166066078,0001,320
2003-07-1065666765666482,0001,328
2003-07-09668668660660126,0001,320
2003-07-08666671662667121,0001,334
2003-07-07672674650659228,0001,318
2003-07-04680682677679104,0001,358
2003-07-03693695675685102,0001,370
2003-07-0269369569069060,0001,380
2003-07-0169369468368553,0001,370
2003-06-3069369869369362,0001,386
2003-06-2769570069069030,0001,380
2003-06-26691695680691129,0001,382
2003-06-2571171169869854,0001,396
2003-06-2470671270270388,0001,406
2003-06-2370770869870647,0001,412
2003-06-20709710700706111,0001,412
2003-06-19687705687695105,0001,390
2003-06-18704710670686268,0001,372
2003-06-1771071370770876,0001,416
2003-06-16712717703716124,0001,432
2003-06-13712714702703338,0001,406
2003-06-1271071069069444,0001,388
2003-06-11709711701701124,0001,402
2003-06-10705711702709163,0001,418
2003-06-09700706692704101,0001,408
2003-06-06692700692700135,0001,400
2003-06-0568969368868982,0001,378
2003-06-0469069568969028,0001,380
2003-06-0367968967368781,0001,374
2003-06-0268569768468579,0001,370
2003-05-3067768867268580,0001,370
2003-05-29670683668682170,0001,364
2003-05-2866967166066656,0001,332
2003-05-2766667066166172,0001,322
2003-05-26663672663665122,0001,330
2003-05-2364765964065387,0001,306
2003-05-22641652630646121,0001,292
2003-05-21637650630640343,0001,280
2003-05-20648649635636100,0001,272
2003-05-1965165163763764,0001,274
2003-05-16655659645650109,0001,300
2003-05-1566766765165649,0001,312
2003-05-1466967166467146,0001,342
2003-05-1366967266867156,0001,342
2003-05-1267167166766828,0001,336
2003-05-0966066766066486,0001,328
2003-05-0866366666066070,0001,320
2003-05-0767167166066256,0001,324
2003-05-0667067467067287,0001,344
2003-05-0266166766166553,0001,330
2003-05-01653661653661106,0001,322
2003-04-3066067166066342,0001,326
2003-04-2865765765165751,0001,314
2003-04-2566066965565659,0001,312
2003-04-2466766865765755,0001,314
2003-04-2367067266666778,0001,334
2003-04-22673673656664113,0001,328
2003-04-21667674665674113,0001,348
2003-04-1865666465665741,0001,314
2003-04-1765566165565699,0001,312
2003-04-16660675656675106,0001,350
2003-04-1566466566066574,0001,330
2003-04-1465366564965782,0001,314
2003-04-1164765264765259,0001,304
2003-04-1064765764565483,0001,308
2003-04-0964565064565097,0001,300
2003-04-08642643635642128,0001,284
2003-04-0764264364164284,0001,284
2003-04-04630640630640142,0001,280
2003-04-0363763762462647,0001,252
2003-04-0262863362863362,0001,266
2003-04-0162063062062765,0001,254
2003-03-3163163261361946,0001,238
2003-03-2863763962963198,0001,262
2003-03-27645646642643100,0001,286
2003-03-2664164163663962,0001,278
2003-03-2563564262964188,0001,282
2003-03-24624635624627165,0001,254
2003-03-2061362461062471,0001,248
2003-03-1961161360761347,0001,226
2003-03-1861162260561071,0001,220
2003-03-1760560660160178,0001,202
2003-03-14608612605605300,0001,210
2003-03-1360561160561144,0001,222
2003-03-1260560960260558,0001,210
2003-03-1161361560660648,0001,212
2003-03-1060660760160574,0001,210
2003-03-0761461860560581,0001,210
2003-03-06617622613614110,0001,228
2003-03-0561261660560796,0001,214
2003-03-0461061260561177,0001,222
2003-03-0360360760360591,0001,210
2003-02-2860660960260242,0001,204
2003-02-2761061060160571,0001,210
2003-02-2660261260260952,0001,218
2003-02-25619619601601166,0001,202
2003-02-2461662461062378,0001,246
2003-02-21631631615616226,0001,232
2003-02-2064664663663676,0001,272
2003-02-1964464764164279,0001,284
2003-02-18644654638654133,0001,308
2003-02-17636641636637111,0001,274
2003-02-14632637627633292,0001,266
2003-02-13637643633640102,0001,280
2003-02-12636645633635162,0001,270
2003-02-10632634629634153,0001,268
2003-02-07639642630632129,0001,264
2003-02-06647647638639171,0001,278
2003-02-05642666642647113,0001,294
2003-02-0465166864764786,0001,294
2003-02-03633650632650145,0001,300
2003-01-31655663632632134,0001,264
2003-01-30669669655655140,0001,310
2003-01-29686686669673160,0001,346
2003-01-28684689682682243,0001,364
2003-01-2770370669470278,0001,404
2003-01-2469870369469550,0001,390
2003-01-2369570069269724,0001,394
2003-01-2269470369470032,0001,400
2003-01-2170170769769987,0001,398
2003-01-2069871169071194,0001,422
2003-01-1770170169469640,0001,392
2003-01-1670470469670239,0001,404
2003-01-15698709692709134,0001,418
2003-01-1469169869169746,0001,394
2003-01-1069069368669090,0001,380
2003-01-0968569068569034,0001,380
2003-01-0869069068168135,0001,362
2003-01-0769970069069041,0001,380
2003-01-0669569969369924,0001,398

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