2206 江崎グリコ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 745 | 752 | 745 | 752 | 28,000 | 1,504 |
| 2004-12-29 | 747 | 750 | 746 | 747 | 36,000 | 1,494 |
| 2004-12-28 | 750 | 750 | 743 | 747 | 44,000 | 1,494 |
| 2004-12-27 | 755 | 756 | 749 | 749 | 81,000 | 1,498 |
| 2004-12-24 | 745 | 754 | 745 | 753 | 85,000 | 1,506 |
| 2004-12-22 | 741 | 744 | 739 | 744 | 46,000 | 1,488 |
| 2004-12-21 | 740 | 744 | 735 | 741 | 58,000 | 1,482 |
| 2004-12-20 | 740 | 740 | 725 | 735 | 89,000 | 1,470 |
| 2004-12-17 | 722 | 735 | 722 | 735 | 84,000 | 1,470 |
| 2004-12-16 | 721 | 728 | 721 | 726 | 34,000 | 1,452 |
| 2004-12-15 | 730 | 734 | 718 | 726 | 151,000 | 1,452 |
| 2004-12-14 | 718 | 729 | 714 | 729 | 65,000 | 1,458 |
| 2004-12-13 | 726 | 726 | 714 | 721 | 83,000 | 1,442 |
| 2004-12-10 | 712 | 713 | 708 | 710 | 166,000 | 1,420 |
| 2004-12-09 | 713 | 714 | 710 | 712 | 76,000 | 1,424 |
| 2004-12-08 | 709 | 718 | 709 | 717 | 35,000 | 1,434 |
| 2004-12-07 | 717 | 724 | 716 | 717 | 72,000 | 1,434 |
| 2004-12-06 | 719 | 722 | 718 | 718 | 29,000 | 1,436 |
| 2004-12-03 | 730 | 732 | 722 | 724 | 48,000 | 1,448 |
| 2004-12-02 | 723 | 731 | 719 | 729 | 93,000 | 1,458 |
| 2004-12-01 | 719 | 723 | 715 | 715 | 104,000 | 1,430 |
| 2004-11-30 | 728 | 731 | 722 | 725 | 50,000 | 1,450 |
| 2004-11-29 | 723 | 731 | 723 | 727 | 77,000 | 1,454 |
| 2004-11-26 | 733 | 737 | 722 | 722 | 121,000 | 1,444 |
| 2004-11-25 | 738 | 743 | 727 | 740 | 75,000 | 1,480 |
| 2004-11-24 | 731 | 742 | 727 | 739 | 88,000 | 1,478 |
| 2004-11-22 | 738 | 738 | 722 | 732 | 148,000 | 1,464 |
| 2004-11-19 | 744 | 744 | 738 | 738 | 82,000 | 1,476 |
| 2004-11-18 | 746 | 749 | 742 | 744 | 174,000 | 1,488 |
| 2004-11-17 | 744 | 752 | 744 | 745 | 91,000 | 1,490 |
| 2004-11-16 | 733 | 750 | 730 | 744 | 176,000 | 1,488 |
| 2004-11-15 | 722 | 743 | 722 | 743 | 77,000 | 1,486 |
| 2004-11-12 | 717 | 730 | 714 | 729 | 116,000 | 1,458 |
| 2004-11-11 | 728 | 731 | 720 | 720 | 104,000 | 1,440 |
| 2004-11-10 | 734 | 746 | 729 | 729 | 140,000 | 1,458 |
| 2004-11-09 | 731 | 750 | 731 | 741 | 78,000 | 1,482 |
| 2004-11-08 | 735 | 735 | 721 | 731 | 155,000 | 1,462 |
| 2004-11-05 | 734 | 741 | 733 | 741 | 160,000 | 1,482 |
| 2004-11-04 | 734 | 735 | 721 | 734 | 273,000 | 1,468 |
| 2004-11-02 | 727 | 737 | 724 | 735 | 163,000 | 1,470 |
| 2004-11-01 | 714 | 721 | 714 | 720 | 59,000 | 1,440 |
| 2004-10-29 | 717 | 717 | 710 | 714 | 151,000 | 1,428 |
| 2004-10-28 | 715 | 718 | 712 | 713 | 201,000 | 1,426 |
| 2004-10-27 | 707 | 708 | 690 | 705 | 196,000 | 1,410 |
| 2004-10-26 | 693 | 696 | 688 | 689 | 133,000 | 1,378 |
| 2004-10-25 | 690 | 691 | 684 | 687 | 61,000 | 1,374 |
| 2004-10-22 | 690 | 700 | 690 | 696 | 49,000 | 1,392 |
| 2004-10-21 | 700 | 701 | 692 | 692 | 119,000 | 1,384 |
| 2004-10-20 | 713 | 713 | 696 | 700 | 126,000 | 1,400 |
| 2004-10-19 | 700 | 706 | 698 | 703 | 114,000 | 1,406 |
| 2004-10-18 | 708 | 708 | 700 | 700 | 91,000 | 1,400 |
| 2004-10-15 | 709 | 712 | 706 | 706 | 175,000 | 1,412 |
| 2004-10-14 | 716 | 716 | 706 | 707 | 156,000 | 1,414 |
| 2004-10-13 | 720 | 724 | 716 | 716 | 53,000 | 1,432 |
| 2004-10-12 | 719 | 729 | 715 | 715 | 77,000 | 1,430 |
| 2004-10-08 | 720 | 724 | 712 | 715 | 114,000 | 1,430 |
| 2004-10-07 | 727 | 731 | 723 | 723 | 98,000 | 1,446 |
| 2004-10-06 | 726 | 728 | 722 | 726 | 131,000 | 1,452 |
| 2004-10-05 | 722 | 734 | 722 | 731 | 231,000 | 1,462 |
| 2004-10-04 | 720 | 733 | 720 | 725 | 155,000 | 1,450 |
| 2004-10-01 | 721 | 722 | 704 | 713 | 191,000 | 1,426 |
| 2004-09-30 | 745 | 745 | 727 | 727 | 145,000 | 1,454 |
| 2004-09-29 | 756 | 756 | 744 | 744 | 154,000 | 1,488 |
| 2004-09-28 | 753 | 754 | 744 | 752 | 124,000 | 1,504 |
| 2004-09-27 | 750 | 752 | 742 | 752 | 45,000 | 1,504 |
| 2004-09-24 | 758 | 759 | 755 | 756 | 90,000 | 1,512 |
| 2004-09-22 | 755 | 760 | 755 | 756 | 111,000 | 1,512 |
| 2004-09-21 | 759 | 760 | 751 | 751 | 133,000 | 1,502 |
| 2004-09-17 | 758 | 759 | 756 | 757 | 101,000 | 1,514 |
| 2004-09-16 | 757 | 761 | 754 | 754 | 99,000 | 1,508 |
| 2004-09-15 | 760 | 763 | 757 | 757 | 106,000 | 1,514 |
| 2004-09-14 | 764 | 764 | 757 | 758 | 75,000 | 1,516 |
| 2004-09-13 | 758 | 764 | 758 | 762 | 44,000 | 1,524 |
| 2004-09-10 | 758 | 761 | 757 | 758 | 248,000 | 1,516 |
| 2004-09-09 | 769 | 772 | 757 | 757 | 83,000 | 1,514 |
| 2004-09-08 | 764 | 769 | 764 | 764 | 59,000 | 1,528 |
| 2004-09-07 | 761 | 768 | 761 | 763 | 38,000 | 1,526 |
| 2004-09-06 | 763 | 765 | 755 | 765 | 107,000 | 1,530 |
| 2004-09-03 | 771 | 775 | 756 | 756 | 98,000 | 1,512 |
| 2004-09-02 | 766 | 773 | 766 | 769 | 73,000 | 1,538 |
| 2004-09-01 | 771 | 771 | 764 | 770 | 62,000 | 1,540 |
| 2004-08-31 | 773 | 773 | 760 | 762 | 106,000 | 1,524 |
| 2004-08-30 | 774 | 777 | 771 | 771 | 20,000 | 1,542 |
| 2004-08-27 | 778 | 778 | 771 | 775 | 79,000 | 1,550 |
| 2004-08-26 | 775 | 776 | 769 | 771 | 86,000 | 1,542 |
| 2004-08-25 | 771 | 775 | 760 | 769 | 112,000 | 1,538 |
| 2004-08-24 | 771 | 773 | 766 | 767 | 70,000 | 1,534 |
| 2004-08-23 | 767 | 770 | 764 | 765 | 31,000 | 1,530 |
| 2004-08-20 | 774 | 774 | 768 | 768 | 53,000 | 1,536 |
| 2004-08-19 | 761 | 768 | 761 | 766 | 65,000 | 1,532 |
| 2004-08-18 | 763 | 764 | 750 | 754 | 170,000 | 1,508 |
| 2004-08-17 | 774 | 774 | 768 | 771 | 81,000 | 1,542 |
| 2004-08-16 | 776 | 776 | 766 | 772 | 66,000 | 1,544 |
| 2004-08-13 | 781 | 785 | 776 | 776 | 103,000 | 1,552 |
| 2004-08-12 | 783 | 790 | 782 | 785 | 59,000 | 1,570 |
| 2004-08-11 | 780 | 800 | 780 | 785 | 99,000 | 1,570 |
| 2004-08-10 | 776 | 781 | 774 | 780 | 87,000 | 1,560 |
| 2004-08-09 | 773 | 776 | 770 | 776 | 69,000 | 1,552 |
| 2004-08-06 | 772 | 782 | 772 | 780 | 67,000 | 1,560 |
| 2004-08-05 | 774 | 782 | 774 | 780 | 44,000 | 1,560 |
| 2004-08-04 | 774 | 779 | 770 | 773 | 58,000 | 1,546 |
| 2004-08-03 | 784 | 787 | 773 | 779 | 44,000 | 1,558 |
| 2004-08-02 | 783 | 790 | 783 | 783 | 29,000 | 1,566 |
| 2004-07-30 | 779 | 793 | 779 | 793 | 78,000 | 1,586 |
| 2004-07-29 | 780 | 785 | 772 | 780 | 59,000 | 1,560 |
| 2004-07-28 | 781 | 781 | 779 | 781 | 19,000 | 1,562 |
| 2004-07-27 | 785 | 787 | 779 | 779 | 49,000 | 1,558 |
| 2004-07-26 | 790 | 791 | 785 | 785 | 49,000 | 1,570 |
| 2004-07-23 | 790 | 792 | 781 | 785 | 100,000 | 1,570 |
| 2004-07-22 | 779 | 790 | 779 | 784 | 62,000 | 1,568 |
| 2004-07-21 | 781 | 791 | 781 | 784 | 58,000 | 1,568 |
| 2004-07-20 | 784 | 793 | 781 | 781 | 88,000 | 1,562 |
| 2004-07-16 | 781 | 784 | 775 | 780 | 29,000 | 1,560 |
| 2004-07-15 | 776 | 792 | 776 | 781 | 74,000 | 1,562 |
| 2004-07-14 | 788 | 792 | 772 | 772 | 97,000 | 1,544 |
| 2004-07-13 | 790 | 793 | 780 | 787 | 101,000 | 1,574 |
| 2004-07-12 | 790 | 795 | 785 | 788 | 91,000 | 1,576 |
| 2004-07-09 | 780 | 791 | 778 | 781 | 176,000 | 1,562 |
| 2004-07-08 | 778 | 780 | 771 | 776 | 144,000 | 1,552 |
| 2004-07-07 | 772 | 783 | 772 | 777 | 128,000 | 1,554 |
| 2004-07-06 | 772 | 780 | 771 | 771 | 87,000 | 1,542 |
| 2004-07-05 | 790 | 798 | 779 | 780 | 108,000 | 1,560 |
| 2004-07-02 | 790 | 800 | 786 | 786 | 94,000 | 1,572 |
| 2004-07-01 | 800 | 805 | 790 | 793 | 184,000 | 1,586 |
| 2004-06-30 | 798 | 800 | 789 | 793 | 129,000 | 1,586 |
| 2004-06-29 | 798 | 800 | 791 | 794 | 181,000 | 1,588 |
| 2004-06-28 | 781 | 797 | 776 | 797 | 118,000 | 1,594 |
| 2004-06-25 | 798 | 798 | 790 | 791 | 85,000 | 1,582 |
| 2004-06-24 | 789 | 799 | 789 | 797 | 130,000 | 1,594 |
| 2004-06-23 | 788 | 788 | 775 | 779 | 117,000 | 1,558 |
| 2004-06-22 | 790 | 794 | 783 | 788 | 92,000 | 1,576 |
| 2004-06-21 | 798 | 798 | 782 | 782 | 202,000 | 1,564 |
| 2004-06-18 | 785 | 789 | 768 | 770 | 98,000 | 1,540 |
| 2004-06-17 | 796 | 796 | 786 | 789 | 154,000 | 1,578 |
| 2004-06-16 | 790 | 804 | 788 | 793 | 544,000 | 1,586 |
| 2004-06-15 | 773 | 782 | 770 | 776 | 144,000 | 1,552 |
| 2004-06-14 | 772 | 792 | 771 | 783 | 123,000 | 1,566 |
| 2004-06-11 | 755 | 787 | 755 | 772 | 378,000 | 1,544 |
| 2004-06-10 | 765 | 780 | 755 | 755 | 133,000 | 1,510 |
| 2004-06-09 | 768 | 768 | 759 | 764 | 165,000 | 1,528 |
| 2004-06-08 | 771 | 772 | 756 | 758 | 178,000 | 1,516 |
| 2004-06-07 | 764 | 793 | 764 | 768 | 196,000 | 1,536 |
| 2004-06-04 | 758 | 769 | 751 | 754 | 175,000 | 1,508 |
| 2004-06-03 | 771 | 779 | 747 | 758 | 198,000 | 1,516 |
| 2004-06-02 | 786 | 788 | 776 | 776 | 69,000 | 1,552 |
| 2004-06-01 | 780 | 786 | 780 | 785 | 38,000 | 1,570 |
| 2004-05-31 | 788 | 792 | 785 | 788 | 86,000 | 1,576 |
| 2004-05-28 | 780 | 787 | 779 | 785 | 92,000 | 1,570 |
| 2004-05-27 | 779 | 792 | 770 | 782 | 154,000 | 1,564 |
| 2004-05-26 | 765 | 790 | 765 | 778 | 238,000 | 1,556 |
| 2004-05-25 | 752 | 762 | 744 | 752 | 72,000 | 1,504 |
| 2004-05-24 | 764 | 769 | 752 | 759 | 175,000 | 1,518 |
| 2004-05-21 | 755 | 776 | 750 | 772 | 187,000 | 1,544 |
| 2004-05-20 | 759 | 768 | 752 | 756 | 146,000 | 1,512 |
| 2004-05-19 | 740 | 758 | 740 | 758 | 173,000 | 1,516 |
| 2004-05-18 | 700 | 735 | 697 | 735 | 154,000 | 1,470 |
| 2004-05-17 | 713 | 715 | 704 | 705 | 56,000 | 1,410 |
| 2004-05-14 | 700 | 720 | 700 | 712 | 115,000 | 1,424 |
| 2004-05-13 | 710 | 725 | 698 | 699 | 84,000 | 1,398 |
| 2004-05-12 | 712 | 713 | 693 | 710 | 136,000 | 1,420 |
| 2004-05-11 | 676 | 715 | 675 | 702 | 95,000 | 1,404 |
| 2004-05-10 | 709 | 720 | 684 | 686 | 117,000 | 1,372 |
| 2004-05-07 | 714 | 723 | 710 | 715 | 90,000 | 1,430 |
| 2004-05-06 | 741 | 743 | 713 | 713 | 139,000 | 1,426 |
| 2004-04-30 | 765 | 765 | 740 | 751 | 85,000 | 1,502 |
| 2004-04-28 | 769 | 774 | 767 | 767 | 62,000 | 1,534 |
| 2004-04-27 | 769 | 774 | 767 | 768 | 44,000 | 1,536 |
| 2004-04-26 | 761 | 772 | 761 | 762 | 49,000 | 1,524 |
| 2004-04-23 | 770 | 774 | 765 | 766 | 62,000 | 1,532 |
| 2004-04-22 | 769 | 773 | 765 | 768 | 98,000 | 1,536 |
| 2004-04-21 | 763 | 770 | 761 | 768 | 67,000 | 1,536 |
| 2004-04-20 | 770 | 770 | 756 | 764 | 98,000 | 1,528 |
| 2004-04-19 | 767 | 771 | 760 | 763 | 102,000 | 1,526 |
| 2004-04-16 | 756 | 770 | 756 | 767 | 48,000 | 1,534 |
| 2004-04-15 | 762 | 762 | 755 | 757 | 59,000 | 1,514 |
| 2004-04-14 | 763 | 766 | 761 | 766 | 35,000 | 1,532 |
| 2004-04-13 | 764 | 769 | 762 | 765 | 56,000 | 1,530 |
| 2004-04-12 | 766 | 766 | 759 | 763 | 35,000 | 1,526 |
| 2004-04-09 | 769 | 769 | 761 | 761 | 61,000 | 1,522 |
| 2004-04-08 | 766 | 770 | 761 | 768 | 50,000 | 1,536 |
| 2004-04-07 | 770 | 771 | 766 | 767 | 67,000 | 1,534 |
| 2004-04-06 | 767 | 773 | 766 | 771 | 94,000 | 1,542 |
| 2004-04-05 | 774 | 774 | 759 | 759 | 96,000 | 1,518 |
| 2004-04-02 | 772 | 775 | 769 | 771 | 56,000 | 1,542 |
| 2004-04-01 | 775 | 775 | 766 | 767 | 60,000 | 1,534 |
| 2004-03-31 | 775 | 775 | 765 | 775 | 62,000 | 1,550 |
| 2004-03-30 | 771 | 776 | 769 | 775 | 68,000 | 1,550 |
| 2004-03-29 | 768 | 771 | 761 | 771 | 117,000 | 1,542 |
| 2004-03-26 | 759 | 764 | 759 | 760 | 90,000 | 1,520 |
| 2004-03-25 | 770 | 777 | 766 | 774 | 119,000 | 1,548 |
| 2004-03-24 | 770 | 770 | 763 | 766 | 74,000 | 1,532 |
| 2004-03-23 | 765 | 771 | 760 | 769 | 127,000 | 1,538 |
| 2004-03-22 | 776 | 777 | 771 | 772 | 87,000 | 1,544 |
| 2004-03-19 | 774 | 776 | 768 | 768 | 112,000 | 1,536 |
| 2004-03-18 | 769 | 774 | 763 | 766 | 159,000 | 1,532 |
| 2004-03-17 | 760 | 774 | 758 | 767 | 108,000 | 1,534 |
| 2004-03-16 | 753 | 762 | 751 | 752 | 58,000 | 1,504 |
| 2004-03-15 | 759 | 767 | 750 | 750 | 81,000 | 1,500 |
| 2004-03-12 | 744 | 748 | 740 | 743 | 207,000 | 1,486 |
| 2004-03-11 | 758 | 760 | 752 | 754 | 118,000 | 1,508 |
| 2004-03-10 | 750 | 770 | 745 | 758 | 174,000 | 1,516 |
| 2004-03-09 | 766 | 768 | 755 | 758 | 161,000 | 1,516 |
| 2004-03-08 | 769 | 779 | 769 | 776 | 85,000 | 1,552 |
| 2004-03-05 | 779 | 786 | 770 | 786 | 127,000 | 1,572 |
| 2004-03-04 | 779 | 783 | 779 | 782 | 108,000 | 1,564 |
| 2004-03-03 | 785 | 785 | 772 | 780 | 89,000 | 1,560 |
| 2004-03-02 | 772 | 783 | 772 | 783 | 102,000 | 1,566 |
| 2004-03-01 | 774 | 783 | 768 | 783 | 177,000 | 1,566 |
| 2004-02-27 | 743 | 780 | 734 | 779 | 211,000 | 1,558 |
| 2004-02-26 | 744 | 744 | 733 | 742 | 58,000 | 1,484 |
| 2004-02-25 | 728 | 744 | 728 | 743 | 111,000 | 1,486 |
| 2004-02-24 | 722 | 735 | 722 | 728 | 98,000 | 1,456 |
| 2004-02-23 | 726 | 742 | 726 | 731 | 105,000 | 1,462 |
| 2004-02-20 | 734 | 734 | 716 | 718 | 117,000 | 1,436 |
| 2004-02-19 | 730 | 734 | 728 | 728 | 85,000 | 1,456 |
| 2004-02-18 | 728 | 732 | 725 | 732 | 95,000 | 1,464 |
| 2004-02-17 | 728 | 728 | 717 | 728 | 58,000 | 1,456 |
| 2004-02-16 | 717 | 733 | 717 | 728 | 179,000 | 1,456 |
| 2004-02-13 | 717 | 719 | 713 | 716 | 64,000 | 1,432 |
| 2004-02-12 | 710 | 719 | 710 | 715 | 79,000 | 1,430 |
| 2004-02-10 | 697 | 710 | 697 | 710 | 101,000 | 1,420 |
| 2004-02-09 | 697 | 704 | 694 | 694 | 79,000 | 1,388 |
| 2004-02-06 | 698 | 698 | 694 | 694 | 19,000 | 1,388 |
| 2004-02-05 | 694 | 698 | 694 | 697 | 60,000 | 1,394 |
| 2004-02-04 | 702 | 703 | 691 | 692 | 47,000 | 1,384 |
| 2004-02-03 | 704 | 705 | 698 | 704 | 90,000 | 1,408 |
| 2004-02-02 | 700 | 704 | 696 | 699 | 82,000 | 1,398 |
| 2004-01-30 | 695 | 700 | 695 | 699 | 132,000 | 1,398 |
| 2004-01-29 | 697 | 702 | 693 | 694 | 244,000 | 1,388 |
| 2004-01-28 | 697 | 699 | 695 | 697 | 103,000 | 1,394 |
| 2004-01-27 | 697 | 697 | 690 | 693 | 105,000 | 1,386 |
| 2004-01-26 | 695 | 697 | 690 | 692 | 65,000 | 1,384 |
| 2004-01-23 | 690 | 695 | 690 | 691 | 43,000 | 1,382 |
| 2004-01-22 | 690 | 690 | 685 | 686 | 48,000 | 1,372 |
| 2004-01-21 | 691 | 694 | 686 | 686 | 55,000 | 1,372 |
| 2004-01-20 | 699 | 700 | 695 | 695 | 96,000 | 1,390 |
| 2004-01-19 | 698 | 698 | 696 | 696 | 23,000 | 1,392 |
| 2004-01-16 | 685 | 698 | 685 | 691 | 50,000 | 1,382 |
| 2004-01-15 | 697 | 697 | 685 | 685 | 132,000 | 1,370 |
| 2004-01-14 | 703 | 703 | 696 | 696 | 50,000 | 1,392 |
| 2004-01-13 | 704 | 707 | 700 | 704 | 53,000 | 1,408 |
| 2004-01-09 | 705 | 709 | 703 | 704 | 31,000 | 1,408 |
| 2004-01-08 | 705 | 712 | 705 | 705 | 63,000 | 1,410 |
| 2004-01-07 | 710 | 710 | 700 | 705 | 78,000 | 1,410 |
| 2004-01-06 | 714 | 715 | 706 | 706 | 95,000 | 1,412 |
| 2004-01-05 | 715 | 715 | 710 | 713 | 32,000 | 1,426 |
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
