2206 江崎グリコ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,229 | 1,229 | 1,202 | 1,203 | 97,000 | 2,406 |
| 2005-12-29 | 1,230 | 1,232 | 1,221 | 1,223 | 106,000 | 2,446 |
| 2005-12-28 | 1,227 | 1,233 | 1,202 | 1,230 | 150,000 | 2,460 |
| 2005-12-27 | 1,216 | 1,240 | 1,207 | 1,208 | 212,000 | 2,416 |
| 2005-12-26 | 1,200 | 1,224 | 1,199 | 1,211 | 306,000 | 2,422 |
| 2005-12-22 | 1,214 | 1,235 | 1,204 | 1,214 | 206,000 | 2,428 |
| 2005-12-21 | 1,201 | 1,248 | 1,201 | 1,242 | 379,000 | 2,484 |
| 2005-12-20 | 1,200 | 1,200 | 1,185 | 1,200 | 169,000 | 2,400 |
| 2005-12-19 | 1,179 | 1,185 | 1,166 | 1,180 | 143,000 | 2,360 |
| 2005-12-16 | 1,181 | 1,199 | 1,174 | 1,190 | 215,000 | 2,380 |
| 2005-12-15 | 1,195 | 1,196 | 1,180 | 1,186 | 110,000 | 2,372 |
| 2005-12-14 | 1,197 | 1,205 | 1,187 | 1,195 | 207,000 | 2,390 |
| 2005-12-13 | 1,208 | 1,214 | 1,188 | 1,198 | 297,000 | 2,396 |
| 2005-12-12 | 1,176 | 1,215 | 1,171 | 1,207 | 615,000 | 2,414 |
| 2005-12-09 | 1,165 | 1,170 | 1,125 | 1,167 | 534,000 | 2,334 |
| 2005-12-08 | 1,194 | 1,196 | 1,159 | 1,184 | 349,000 | 2,368 |
| 2005-12-07 | 1,201 | 1,215 | 1,197 | 1,209 | 250,000 | 2,418 |
| 2005-12-06 | 1,218 | 1,231 | 1,211 | 1,216 | 421,000 | 2,432 |
| 2005-12-05 | 1,230 | 1,236 | 1,215 | 1,231 | 281,000 | 2,462 |
| 2005-12-02 | 1,242 | 1,242 | 1,226 | 1,229 | 234,000 | 2,458 |
| 2005-12-01 | 1,225 | 1,241 | 1,225 | 1,241 | 180,000 | 2,482 |
| 2005-11-30 | 1,248 | 1,249 | 1,225 | 1,225 | 212,000 | 2,450 |
| 2005-11-29 | 1,234 | 1,262 | 1,228 | 1,248 | 351,000 | 2,496 |
| 2005-11-28 | 1,226 | 1,235 | 1,216 | 1,228 | 253,000 | 2,456 |
| 2005-11-25 | 1,208 | 1,220 | 1,195 | 1,216 | 242,000 | 2,432 |
| 2005-11-24 | 1,205 | 1,223 | 1,197 | 1,213 | 291,000 | 2,426 |
| 2005-11-22 | 1,210 | 1,210 | 1,192 | 1,205 | 246,000 | 2,410 |
| 2005-11-21 | 1,200 | 1,205 | 1,185 | 1,200 | 397,000 | 2,400 |
| 2005-11-18 | 1,210 | 1,215 | 1,176 | 1,180 | 341,000 | 2,360 |
| 2005-11-17 | 1,176 | 1,215 | 1,176 | 1,199 | 357,000 | 2,398 |
| 2005-11-16 | 1,210 | 1,210 | 1,174 | 1,188 | 439,000 | 2,376 |
| 2005-11-15 | 1,294 | 1,320 | 1,170 | 1,210 | 2,576,000 | 2,420 |
| 2005-11-14 | 1,274 | 1,274 | 1,274 | 1,274 | 171,000 | 2,548 |
| 2005-11-11 | 1,060 | 1,086 | 1,055 | 1,074 | 310,000 | 2,148 |
| 2005-11-10 | 1,060 | 1,060 | 1,049 | 1,058 | 176,000 | 2,116 |
| 2005-11-09 | 1,059 | 1,059 | 1,040 | 1,050 | 230,000 | 2,100 |
| 2005-11-08 | 1,045 | 1,054 | 1,038 | 1,048 | 215,000 | 2,096 |
| 2005-11-07 | 1,032 | 1,053 | 1,030 | 1,035 | 412,000 | 2,070 |
| 2005-11-04 | 1,045 | 1,045 | 1,016 | 1,030 | 618,000 | 2,060 |
| 2005-11-02 | 1,057 | 1,061 | 1,030 | 1,036 | 405,000 | 2,072 |
| 2005-11-01 | 1,070 | 1,099 | 1,065 | 1,077 | 399,000 | 2,154 |
| 2005-10-31 | 1,025 | 1,065 | 1,025 | 1,055 | 375,000 | 2,110 |
| 2005-10-28 | 1,005 | 1,030 | 1,005 | 1,030 | 168,000 | 2,060 |
| 2005-10-27 | 1,004 | 1,022 | 1,000 | 1,019 | 222,000 | 2,038 |
| 2005-10-26 | 996 | 1,013 | 996 | 1,013 | 144,000 | 2,026 |
| 2005-10-25 | 991 | 1,015 | 991 | 1,003 | 193,000 | 2,006 |
| 2005-10-24 | 999 | 1,012 | 992 | 997 | 110,000 | 1,994 |
| 2005-10-21 | 993 | 1,015 | 993 | 1,012 | 215,000 | 2,024 |
| 2005-10-20 | 1,020 | 1,020 | 994 | 999 | 269,000 | 1,998 |
| 2005-10-19 | 990 | 1,012 | 990 | 1,009 | 380,000 | 2,018 |
| 2005-10-18 | 978 | 998 | 977 | 986 | 433,000 | 1,972 |
| 2005-10-17 | 962 | 988 | 962 | 968 | 857,000 | 1,936 |
| 2005-10-14 | 984 | 986 | 966 | 972 | 524,000 | 1,944 |
| 2005-10-13 | 989 | 998 | 985 | 994 | 363,000 | 1,988 |
| 2005-10-12 | 1,007 | 1,019 | 1,004 | 1,009 | 492,000 | 2,018 |
| 2005-10-11 | 1,013 | 1,016 | 1,002 | 1,015 | 480,000 | 2,030 |
| 2005-10-07 | 1,027 | 1,040 | 1,020 | 1,023 | 333,000 | 2,046 |
| 2005-10-06 | 1,025 | 1,047 | 1,020 | 1,027 | 643,000 | 2,054 |
| 2005-10-05 | 1,000 | 1,027 | 999 | 1,024 | 502,000 | 2,048 |
| 2005-10-04 | 992 | 1,005 | 992 | 996 | 413,000 | 1,992 |
| 2005-10-03 | 990 | 998 | 981 | 992 | 337,000 | 1,984 |
| 2005-09-30 | 982 | 1,004 | 982 | 990 | 341,000 | 1,980 |
| 2005-09-29 | 1,011 | 1,019 | 982 | 992 | 229,000 | 1,984 |
| 2005-09-28 | 994 | 1,013 | 983 | 1,009 | 673,000 | 2,018 |
| 2005-09-27 | 982 | 987 | 964 | 964 | 231,000 | 1,928 |
| 2005-09-26 | 975 | 999 | 970 | 997 | 348,000 | 1,994 |
| 2005-09-22 | 972 | 987 | 970 | 977 | 328,000 | 1,954 |
| 2005-09-21 | 973 | 975 | 965 | 974 | 232,000 | 1,948 |
| 2005-09-20 | 975 | 976 | 967 | 971 | 273,000 | 1,942 |
| 2005-09-16 | 952 | 964 | 944 | 962 | 312,000 | 1,924 |
| 2005-09-15 | 948 | 960 | 945 | 950 | 306,000 | 1,900 |
| 2005-09-14 | 946 | 947 | 942 | 947 | 172,000 | 1,894 |
| 2005-09-13 | 946 | 950 | 944 | 946 | 223,000 | 1,892 |
| 2005-09-12 | 946 | 946 | 941 | 946 | 192,000 | 1,892 |
| 2005-09-09 | 936 | 949 | 931 | 942 | 659,000 | 1,884 |
| 2005-09-08 | 925 | 933 | 924 | 930 | 264,000 | 1,860 |
| 2005-09-07 | 922 | 927 | 916 | 926 | 258,000 | 1,852 |
| 2005-09-06 | 925 | 926 | 921 | 921 | 151,000 | 1,842 |
| 2005-09-05 | 919 | 928 | 918 | 924 | 314,000 | 1,848 |
| 2005-09-02 | 917 | 921 | 917 | 918 | 162,000 | 1,836 |
| 2005-09-01 | 914 | 917 | 913 | 913 | 141,000 | 1,826 |
| 2005-08-31 | 910 | 911 | 907 | 907 | 101,000 | 1,814 |
| 2005-08-30 | 908 | 914 | 908 | 911 | 123,000 | 1,822 |
| 2005-08-29 | 917 | 917 | 906 | 907 | 144,000 | 1,814 |
| 2005-08-26 | 909 | 913 | 907 | 913 | 155,000 | 1,826 |
| 2005-08-25 | 909 | 909 | 900 | 909 | 127,000 | 1,818 |
| 2005-08-24 | 904 | 910 | 898 | 900 | 242,000 | 1,800 |
| 2005-08-23 | 907 | 910 | 896 | 899 | 255,000 | 1,798 |
| 2005-08-22 | 912 | 912 | 905 | 910 | 177,000 | 1,820 |
| 2005-08-19 | 908 | 910 | 905 | 908 | 99,000 | 1,816 |
| 2005-08-18 | 909 | 910 | 904 | 905 | 98,000 | 1,810 |
| 2005-08-17 | 912 | 912 | 904 | 905 | 159,000 | 1,810 |
| 2005-08-16 | 906 | 911 | 905 | 907 | 103,000 | 1,814 |
| 2005-08-15 | 909 | 911 | 902 | 906 | 105,000 | 1,812 |
| 2005-08-12 | 905 | 912 | 902 | 909 | 85,000 | 1,818 |
| 2005-08-11 | 913 | 915 | 906 | 910 | 184,000 | 1,820 |
| 2005-08-10 | 900 | 914 | 900 | 913 | 178,000 | 1,826 |
| 2005-08-09 | 893 | 910 | 885 | 901 | 179,000 | 1,802 |
| 2005-08-08 | 871 | 892 | 869 | 890 | 180,000 | 1,780 |
| 2005-08-05 | 888 | 895 | 875 | 884 | 215,000 | 1,768 |
| 2005-08-04 | 895 | 899 | 890 | 892 | 110,000 | 1,784 |
| 2005-08-03 | 898 | 901 | 893 | 895 | 328,000 | 1,790 |
| 2005-08-02 | 911 | 912 | 885 | 899 | 392,000 | 1,798 |
| 2005-08-01 | 915 | 915 | 909 | 912 | 180,000 | 1,824 |
| 2005-07-29 | 924 | 925 | 914 | 916 | 80,000 | 1,832 |
| 2005-07-28 | 926 | 926 | 916 | 920 | 198,000 | 1,840 |
| 2005-07-27 | 912 | 923 | 910 | 923 | 231,000 | 1,846 |
| 2005-07-26 | 915 | 916 | 912 | 915 | 84,000 | 1,830 |
| 2005-07-25 | 914 | 921 | 911 | 915 | 185,000 | 1,830 |
| 2005-07-22 | 915 | 916 | 909 | 914 | 133,000 | 1,828 |
| 2005-07-21 | 917 | 924 | 915 | 916 | 283,000 | 1,832 |
| 2005-07-20 | 918 | 920 | 915 | 917 | 167,000 | 1,834 |
| 2005-07-19 | 917 | 917 | 906 | 913 | 300,000 | 1,826 |
| 2005-07-15 | 925 | 927 | 918 | 919 | 187,000 | 1,838 |
| 2005-07-14 | 925 | 928 | 919 | 923 | 212,000 | 1,846 |
| 2005-07-13 | 924 | 929 | 910 | 923 | 972,000 | 1,846 |
| 2005-07-12 | 925 | 946 | 914 | 944 | 1,682,000 | 1,888 |
| 2005-07-11 | 867 | 897 | 867 | 896 | 1,143,000 | 1,792 |
| 2005-07-08 | 848 | 861 | 847 | 861 | 446,000 | 1,722 |
| 2005-07-07 | 856 | 856 | 842 | 847 | 247,000 | 1,694 |
| 2005-07-06 | 856 | 856 | 851 | 851 | 186,000 | 1,702 |
| 2005-07-05 | 860 | 860 | 852 | 855 | 198,000 | 1,710 |
| 2005-07-04 | 860 | 863 | 856 | 859 | 262,000 | 1,718 |
| 2005-07-01 | 856 | 860 | 852 | 856 | 195,000 | 1,712 |
| 2005-06-30 | 852 | 861 | 846 | 855 | 494,000 | 1,710 |
| 2005-06-29 | 858 | 860 | 849 | 851 | 524,000 | 1,702 |
| 2005-06-28 | 859 | 862 | 855 | 857 | 281,000 | 1,714 |
| 2005-06-27 | 873 | 873 | 859 | 859 | 159,000 | 1,718 |
| 2005-06-24 | 871 | 875 | 867 | 874 | 207,000 | 1,748 |
| 2005-06-23 | 876 | 876 | 871 | 873 | 111,000 | 1,746 |
| 2005-06-22 | 876 | 881 | 873 | 879 | 103,000 | 1,758 |
| 2005-06-21 | 877 | 878 | 874 | 875 | 56,000 | 1,750 |
| 2005-06-20 | 886 | 886 | 871 | 879 | 130,000 | 1,758 |
| 2005-06-17 | 875 | 885 | 873 | 883 | 178,000 | 1,766 |
| 2005-06-16 | 872 | 873 | 868 | 870 | 114,000 | 1,740 |
| 2005-06-15 | 871 | 871 | 862 | 865 | 131,000 | 1,730 |
| 2005-06-14 | 877 | 877 | 868 | 868 | 165,000 | 1,736 |
| 2005-06-13 | 873 | 880 | 872 | 877 | 112,000 | 1,754 |
| 2005-06-10 | 875 | 884 | 873 | 881 | 203,000 | 1,762 |
| 2005-06-09 | 880 | 882 | 864 | 874 | 197,000 | 1,748 |
| 2005-06-08 | 888 | 890 | 840 | 883 | 239,000 | 1,766 |
| 2005-06-07 | 892 | 892 | 876 | 891 | 262,000 | 1,782 |
| 2005-06-06 | 881 | 891 | 879 | 891 | 225,000 | 1,782 |
| 2005-06-03 | 878 | 885 | 871 | 871 | 184,000 | 1,742 |
| 2005-06-02 | 880 | 885 | 868 | 868 | 281,000 | 1,736 |
| 2005-06-01 | 855 | 875 | 852 | 875 | 378,000 | 1,750 |
| 2005-05-31 | 861 | 868 | 854 | 868 | 167,000 | 1,736 |
| 2005-05-30 | 857 | 865 | 857 | 861 | 362,000 | 1,722 |
| 2005-05-27 | 850 | 860 | 846 | 858 | 269,000 | 1,716 |
| 2005-05-26 | 846 | 856 | 846 | 851 | 257,000 | 1,702 |
| 2005-05-25 | 854 | 860 | 845 | 845 | 265,000 | 1,690 |
| 2005-05-24 | 859 | 861 | 848 | 855 | 244,000 | 1,710 |
| 2005-05-23 | 843 | 855 | 843 | 851 | 200,000 | 1,702 |
| 2005-05-20 | 856 | 856 | 839 | 839 | 190,000 | 1,678 |
| 2005-05-19 | 847 | 853 | 840 | 847 | 170,000 | 1,694 |
| 2005-05-18 | 828 | 844 | 828 | 837 | 173,000 | 1,674 |
| 2005-05-17 | 849 | 854 | 825 | 828 | 222,000 | 1,656 |
| 2005-05-16 | 852 | 857 | 841 | 841 | 141,000 | 1,682 |
| 2005-05-13 | 865 | 867 | 852 | 854 | 304,000 | 1,708 |
| 2005-05-12 | 876 | 877 | 868 | 868 | 134,000 | 1,736 |
| 2005-05-11 | 886 | 886 | 861 | 875 | 254,000 | 1,750 |
| 2005-05-10 | 890 | 895 | 882 | 885 | 131,000 | 1,770 |
| 2005-05-09 | 895 | 895 | 885 | 889 | 121,000 | 1,778 |
| 2005-05-06 | 875 | 896 | 870 | 896 | 454,000 | 1,792 |
| 2005-05-02 | 875 | 876 | 864 | 875 | 117,000 | 1,750 |
| 2005-04-28 | 883 | 883 | 872 | 876 | 121,000 | 1,752 |
| 2005-04-27 | 861 | 888 | 861 | 888 | 232,000 | 1,776 |
| 2005-04-26 | 864 | 874 | 862 | 865 | 177,000 | 1,730 |
| 2005-04-25 | 867 | 884 | 867 | 874 | 219,000 | 1,748 |
| 2005-04-22 | 870 | 873 | 859 | 867 | 209,000 | 1,734 |
| 2005-04-21 | 837 | 871 | 837 | 869 | 325,000 | 1,738 |
| 2005-04-20 | 878 | 878 | 855 | 855 | 216,000 | 1,710 |
| 2005-04-19 | 853 | 870 | 843 | 870 | 459,000 | 1,740 |
| 2005-04-18 | 850 | 854 | 831 | 833 | 353,000 | 1,666 |
| 2005-04-15 | 885 | 885 | 873 | 876 | 261,000 | 1,752 |
| 2005-04-14 | 900 | 900 | 886 | 891 | 286,000 | 1,782 |
| 2005-04-13 | 903 | 908 | 889 | 901 | 408,000 | 1,802 |
| 2005-04-12 | 910 | 910 | 889 | 897 | 581,000 | 1,794 |
| 2005-04-11 | 889 | 921 | 885 | 917 | 961,000 | 1,834 |
| 2005-04-08 | 873 | 884 | 869 | 879 | 805,000 | 1,758 |
| 2005-04-07 | 888 | 890 | 868 | 872 | 558,000 | 1,744 |
| 2005-04-06 | 910 | 910 | 885 | 888 | 648,000 | 1,776 |
| 2005-04-05 | 931 | 938 | 908 | 909 | 564,000 | 1,818 |
| 2005-04-04 | 922 | 943 | 911 | 939 | 325,000 | 1,878 |
| 2005-04-01 | 919 | 923 | 894 | 922 | 334,000 | 1,844 |
| 2005-03-31 | 925 | 925 | 913 | 922 | 389,000 | 1,844 |
| 2005-03-30 | 918 | 923 | 901 | 915 | 673,000 | 1,830 |
| 2005-03-29 | 929 | 963 | 915 | 917 | 1,493,000 | 1,834 |
| 2005-03-28 | 911 | 933 | 907 | 919 | 791,000 | 1,838 |
| 2005-03-25 | 961 | 971 | 943 | 946 | 969,000 | 1,892 |
| 2005-03-24 | 986 | 998 | 960 | 974 | 1,635,000 | 1,948 |
| 2005-03-23 | 1,055 | 1,146 | 985 | 995 | 5,917,000 | 1,990 |
| 2005-03-22 | 1,034 | 1,034 | 1,034 | 1,034 | 573,000 | 2,068 |
| 2005-03-18 | 934 | 934 | 934 | 934 | 156,000 | 1,868 |
| 2005-03-17 | 824 | 840 | 824 | 834 | 74,000 | 1,668 |
| 2005-03-16 | 817 | 834 | 817 | 827 | 132,000 | 1,654 |
| 2005-03-15 | 815 | 820 | 809 | 809 | 120,000 | 1,618 |
| 2005-03-14 | 819 | 828 | 818 | 819 | 91,000 | 1,638 |
| 2005-03-11 | 833 | 835 | 818 | 826 | 403,000 | 1,652 |
| 2005-03-10 | 819 | 840 | 819 | 831 | 191,000 | 1,662 |
| 2005-03-09 | 818 | 823 | 814 | 818 | 87,000 | 1,636 |
| 2005-03-08 | 814 | 824 | 814 | 816 | 171,000 | 1,632 |
| 2005-03-07 | 809 | 823 | 804 | 823 | 145,000 | 1,646 |
| 2005-03-04 | 800 | 804 | 797 | 802 | 58,000 | 1,604 |
| 2005-03-03 | 803 | 810 | 800 | 800 | 189,000 | 1,600 |
| 2005-03-02 | 795 | 813 | 792 | 812 | 131,000 | 1,624 |
| 2005-03-01 | 804 | 805 | 793 | 805 | 88,000 | 1,610 |
| 2005-02-28 | 798 | 799 | 792 | 797 | 77,000 | 1,594 |
| 2005-02-25 | 785 | 804 | 785 | 799 | 157,000 | 1,598 |
| 2005-02-24 | 780 | 794 | 780 | 791 | 47,000 | 1,582 |
| 2005-02-23 | 777 | 786 | 774 | 777 | 110,000 | 1,554 |
| 2005-02-22 | 789 | 792 | 784 | 785 | 54,000 | 1,570 |
| 2005-02-21 | 796 | 796 | 788 | 789 | 68,000 | 1,578 |
| 2005-02-18 | 788 | 795 | 783 | 794 | 88,000 | 1,588 |
| 2005-02-17 | 781 | 790 | 781 | 790 | 65,000 | 1,580 |
| 2005-02-16 | 795 | 796 | 786 | 795 | 58,000 | 1,590 |
| 2005-02-15 | 795 | 797 | 794 | 796 | 43,000 | 1,592 |
| 2005-02-14 | 794 | 799 | 792 | 794 | 94,000 | 1,588 |
| 2005-02-10 | 798 | 798 | 790 | 791 | 82,000 | 1,582 |
| 2005-02-09 | 804 | 809 | 795 | 800 | 176,000 | 1,600 |
| 2005-02-08 | 805 | 806 | 792 | 794 | 99,000 | 1,588 |
| 2005-02-07 | 791 | 812 | 786 | 806 | 373,000 | 1,612 |
| 2005-02-04 | 798 | 798 | 788 | 791 | 64,000 | 1,582 |
| 2005-02-03 | 799 | 799 | 789 | 799 | 90,000 | 1,598 |
| 2005-02-02 | 800 | 800 | 796 | 800 | 129,000 | 1,600 |
| 2005-02-01 | 786 | 799 | 782 | 799 | 174,000 | 1,598 |
| 2005-01-31 | 780 | 796 | 780 | 792 | 91,000 | 1,584 |
| 2005-01-28 | 781 | 788 | 781 | 788 | 72,000 | 1,576 |
| 2005-01-27 | 780 | 783 | 776 | 780 | 50,000 | 1,560 |
| 2005-01-26 | 780 | 780 | 777 | 779 | 55,000 | 1,558 |
| 2005-01-25 | 779 | 780 | 774 | 779 | 71,000 | 1,558 |
| 2005-01-24 | 774 | 781 | 772 | 779 | 83,000 | 1,558 |
| 2005-01-21 | 780 | 784 | 779 | 781 | 130,000 | 1,562 |
| 2005-01-20 | 785 | 797 | 778 | 782 | 172,000 | 1,564 |
| 2005-01-19 | 770 | 780 | 770 | 778 | 88,000 | 1,556 |
| 2005-01-18 | 770 | 773 | 763 | 770 | 95,000 | 1,540 |
| 2005-01-17 | 779 | 779 | 772 | 773 | 44,000 | 1,546 |
| 2005-01-14 | 767 | 778 | 765 | 778 | 92,000 | 1,556 |
| 2005-01-13 | 764 | 774 | 761 | 769 | 71,000 | 1,538 |
| 2005-01-12 | 773 | 777 | 764 | 766 | 109,000 | 1,532 |
| 2005-01-11 | 759 | 779 | 758 | 779 | 198,000 | 1,558 |
| 2005-01-07 | 755 | 758 | 755 | 758 | 59,000 | 1,516 |
| 2005-01-06 | 751 | 758 | 750 | 755 | 42,000 | 1,510 |
| 2005-01-05 | 757 | 759 | 751 | 751 | 103,000 | 1,502 |
| 2005-01-04 | 755 | 758 | 752 | 758 | 14,000 | 1,516 |
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
