2221 岩塚製菓(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,895 | 2,895 | 2,740 | 2,783 | 16,900 | 2,783 |
| 2025-04-03 | 2,800 | 2,910 | 2,790 | 2,909 | 23,700 | 2,909 |
| 2025-04-02 | 2,879 | 2,895 | 2,877 | 2,895 | 9,900 | 2,895 |
| 2025-04-01 | 2,834 | 2,884 | 2,830 | 2,880 | 10,100 | 2,880 |
| 2025-03-31 | 2,800 | 2,839 | 2,780 | 2,834 | 9,000 | 2,834 |
| 2025-03-28 | 2,868 | 2,889 | 2,791 | 2,821 | 14,500 | 2,821 |
| 2025-03-27 | 2,920 | 2,929 | 2,882 | 2,893 | 12,800 | 2,893 |
| 2025-03-26 | 2,848 | 2,937 | 2,846 | 2,919 | 17,200 | 2,919 |
| 2025-03-25 | 2,819 | 2,848 | 2,800 | 2,848 | 7,700 | 2,848 |
| 2025-03-24 | 2,849 | 2,850 | 2,800 | 2,819 | 10,400 | 2,819 |
| 2025-03-21 | 2,788 | 2,847 | 2,788 | 2,847 | 15,700 | 2,847 |
| 2025-03-19 | 2,770 | 2,797 | 2,768 | 2,795 | 4,700 | 2,795 |
| 2025-03-18 | 2,785 | 2,792 | 2,771 | 2,781 | 11,700 | 2,781 |
| 2025-03-17 | 2,777 | 2,784 | 2,770 | 2,781 | 10,800 | 2,781 |
| 2025-03-14 | 2,751 | 2,801 | 2,741 | 2,777 | 7,300 | 2,777 |
| 2025-03-13 | 2,748 | 2,775 | 2,748 | 2,756 | 7,100 | 2,756 |
| 2025-03-12 | 2,763 | 2,763 | 2,746 | 2,758 | 5,200 | 2,758 |
| 2025-03-11 | 2,787 | 2,787 | 2,746 | 2,764 | 11,000 | 2,764 |
| 2025-03-10 | 2,800 | 2,800 | 2,775 | 2,797 | 7,900 | 2,797 |
| 2025-03-07 | 2,799 | 2,821 | 2,790 | 2,802 | 20,400 | 2,802 |
| 2025-03-06 | 2,766 | 2,809 | 2,765 | 2,799 | 9,300 | 2,799 |
| 2025-03-05 | 2,771 | 2,774 | 2,750 | 2,768 | 6,300 | 2,768 |
| 2025-03-04 | 2,825 | 2,825 | 2,770 | 2,775 | 3,700 | 2,775 |
| 2025-03-03 | 2,826 | 2,829 | 2,795 | 2,826 | 5,900 | 2,826 |
| 2025-02-28 | 2,767 | 2,864 | 2,767 | 2,820 | 17,700 | 2,820 |
| 2025-02-27 | 2,767 | 2,777 | 2,740 | 2,750 | 7,300 | 2,750 |
| 2025-02-26 | 2,742 | 2,780 | 2,740 | 2,769 | 12,100 | 2,769 |
| 2025-02-25 | 2,699 | 2,745 | 2,667 | 2,742 | 10,200 | 2,742 |
| 2025-02-21 | 2,749 | 2,832 | 2,702 | 2,741 | 21,400 | 2,741 |
| 2025-02-20 | 2,600 | 2,952 | 2,570 | 2,746 | 154,800 | 2,746 |
| 2025-02-19 | 2,587 | 2,609 | 2,587 | 2,600 | 10,100 | 2,600 |
| 2025-02-18 | 2,571 | 2,586 | 2,570 | 2,586 | 5,700 | 2,586 |
| 2025-02-17 | 2,598 | 2,598 | 2,571 | 2,571 | 6,800 | 2,571 |
| 2025-02-14 | 2,600 | 2,600 | 2,581 | 2,590 | 6,400 | 2,590 |
| 2025-02-13 | 2,581 | 2,588 | 2,565 | 2,580 | 30,800 | 2,580 |
| 2025-02-12 | 2,678 | 2,678 | 2,611 | 2,611 | 8,200 | 2,611 |
| 2025-02-10 | 2,612 | 2,685 | 2,611 | 2,679 | 8,300 | 2,679 |
| 2025-02-07 | 2,596 | 2,609 | 2,590 | 2,609 | 6,100 | 2,609 |
| 2025-02-06 | 2,588 | 2,612 | 2,581 | 2,591 | 15,100 | 2,591 |
| 2025-02-05 | 2,594 | 2,594 | 2,580 | 2,588 | 12,100 | 2,588 |
| 2025-02-04 | 2,609 | 2,609 | 2,586 | 2,586 | 9,900 | 2,586 |
| 2025-02-03 | 2,599 | 2,616 | 2,587 | 2,608 | 16,900 | 2,608 |
| 2025-01-31 | 2,594 | 2,600 | 2,591 | 2,591 | 3,600 | 2,591 |
| 2025-01-30 | 2,593 | 2,593 | 2,587 | 2,587 | 3,400 | 2,587 |
| 2025-01-29 | 2,598 | 2,598 | 2,583 | 2,586 | 3,800 | 2,586 |
| 2025-01-28 | 2,597 | 2,599 | 2,584 | 2,591 | 4,200 | 2,591 |
| 2025-01-27 | 2,591 | 2,599 | 2,578 | 2,583 | 12,400 | 2,583 |
| 2025-01-24 | 2,577 | 2,586 | 2,577 | 2,584 | 2,300 | 2,584 |
| 2025-01-23 | 2,576 | 2,588 | 2,571 | 2,586 | 2,800 | 2,586 |
| 2025-01-22 | 2,580 | 2,590 | 2,571 | 2,578 | 8,100 | 2,578 |
| 2025-01-21 | 2,579 | 2,584 | 2,574 | 2,584 | 1,800 | 2,584 |
| 2025-01-20 | 2,595 | 2,595 | 2,570 | 2,570 | 3,800 | 2,570 |
| 2025-01-17 | 2,568 | 2,582 | 2,561 | 2,561 | 5,300 | 2,561 |
| 2025-01-16 | 2,583 | 2,584 | 2,564 | 2,569 | 4,400 | 2,569 |
| 2025-01-15 | 2,576 | 2,590 | 2,561 | 2,569 | 6,800 | 2,569 |
| 2025-01-14 | 2,590 | 2,598 | 2,562 | 2,575 | 14,700 | 2,575 |
| 2025-01-10 | 2,578 | 2,583 | 2,563 | 2,567 | 2,000 | 2,567 |
| 2025-01-09 | 2,570 | 2,588 | 2,560 | 2,584 | 4,500 | 2,584 |
| 2025-01-08 | 2,572 | 2,589 | 2,561 | 2,570 | 5,900 | 2,570 |
| 2025-01-07 | 2,582 | 2,582 | 2,570 | 2,579 | 2,300 | 2,579 |
| 2025-01-06 | 2,598 | 2,600 | 2,570 | 2,580 | 12,300 | 2,580 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株