2221 岩塚製菓(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,5602,5882,5502,5505,1002,550
2024-05-202,5822,6022,5812,5901,9002,590
2024-05-172,5822,5932,5812,5821,1002,582
2024-05-162,5902,6032,5812,5893,4002,589
2024-05-152,5812,5982,5812,5822,8002,582
2024-05-142,5832,6142,5812,6003,9002,600
2024-05-132,5992,6002,5842,6002,6002,600
2024-05-102,6292,6292,6002,6001,8002,600
2024-05-092,6312,6312,5972,6001,1002,600
2024-05-082,6002,6172,6002,6005,9002,600
2024-05-072,6002,6232,5862,5868,7002,586
2024-05-022,5862,6342,5862,5883,5002,588
2024-05-012,6432,6432,5902,6109,6002,610
2024-04-302,6002,6582,6002,6022,8002,602
2024-04-262,5522,6002,5522,6009002,600
2024-04-252,6052,6052,5522,5521,2002,552
2024-04-242,5722,5902,5102,5655,1002,565
2024-04-232,5552,5792,5552,5721,0002,572
2024-04-222,5782,5782,5592,5591,1002,559
2024-04-192,5102,5592,5102,5592,5002,559
2024-04-182,5372,5502,5102,5103,3002,510
2024-04-172,5222,5592,5202,5201,2002,520
2024-04-162,5712,5722,5002,5329,7002,532
2024-04-152,6132,6132,5502,5769,8002,576
2024-04-122,6142,6192,5632,6132,6002,613
2024-04-112,5702,6142,5632,6145,9002,614
2024-04-102,5642,6242,5632,61412,7002,614
2024-04-092,5752,6332,5752,5904,3002,590
2024-04-082,6242,6762,6002,6094,7002,609
2024-04-052,6522,6582,6112,6114,8002,611
2024-04-042,6902,7292,6522,6521,6002,652
2024-04-032,6902,6902,6762,6901,2002,690
2024-04-022,6802,7482,6512,6511,8002,651
2024-04-012,7502,7522,7002,7002,1002,700
2024-03-292,7512,7992,7502,7503,6002,750
2024-03-282,6992,7492,6492,7495,2002,749
2024-03-275,6805,6805,6005,6403,8002,820
2024-03-265,6105,6805,5105,6003,3002,800
2024-03-255,6905,6905,4805,6108,8002,805
2024-03-225,2805,3905,2705,3902,5002,695
2024-03-215,2205,2805,2005,2804,6002,640
2024-03-195,2105,2605,2105,2601,1002,630
2024-03-185,2005,2705,1805,2101,4002,605
2024-03-155,1805,2005,1405,2002,7002,600
2024-03-145,2005,2305,1805,2301,0002,615
2024-03-135,1705,2305,1705,2308002,615
2024-03-125,2805,2805,1505,2301,4002,615
2024-03-115,3905,5005,1505,1507,0002,575
2024-03-085,2005,2005,1505,1501,5002,575
2024-03-075,1305,2005,1005,1803,0002,590
2024-03-065,2005,2205,1605,1601,7002,580
2024-03-055,2005,2105,1805,1901,0002,595
2024-03-045,1705,2005,1505,2001,1002,600
2024-03-015,1705,1705,1605,1709002,585
2024-02-295,1605,1705,1305,1301,4002,565
2024-02-285,1705,2005,1605,1605,2002,580
2024-02-275,1105,1605,1105,1501,9002,575
2024-02-265,0805,1505,0805,1101,4002,555
2024-02-225,0705,1005,0305,0801,6002,540
2024-02-215,0805,1005,0805,0806002,540
2024-02-205,1205,1205,0705,0804002,540
2024-02-195,0905,1205,0505,1201,6002,560
2024-02-165,0305,1405,0305,0901,1002,545
2024-02-155,0205,0705,0205,0508002,525
2024-02-145,0905,1005,0105,0404,2002,520
2024-02-135,1205,1205,1005,1101,4002,555
2024-02-095,0805,1305,0805,1201,9002,560
2024-02-085,0305,0705,0305,0408002,520
2024-02-075,0505,0505,0305,0305002,515
2024-02-065,0305,0605,0305,0605002,530
2024-02-055,0305,0705,0305,0601,1002,530
2024-02-025,0305,0305,0205,0208002,510
2024-02-015,0605,0705,0305,0308002,515
2024-01-315,0805,0905,0805,0905002,545
2024-01-305,0905,1405,0605,0804,2002,540
2024-01-295,1005,1105,0605,0901,6002,545
2024-01-265,0605,0805,0605,0801,4002,540
2024-01-255,0005,0505,0005,0506002,525
2024-01-245,0005,0005,0005,0003002,500
2024-01-235,0605,0605,0005,0001,5002,500
2024-01-225,0305,0605,0305,0604002,530
2024-01-195,0105,0105,0005,0004002,500
2024-01-185,0205,0205,0105,0104002,505
2024-01-175,0405,0605,0305,0601,1002,530
2024-01-165,0005,0304,9955,0301,4002,515
2024-01-155,0005,0105,0005,0008002,500
2024-01-125,0505,0505,0005,0006002,500
2024-01-114,9905,0404,9705,0401,2002,520
2024-01-104,9905,0204,9455,0201,7002,510
2024-01-095,0105,0104,9504,9901,1002,495
2024-01-055,0705,0704,9704,9804,0002,490
2024-01-045,1605,1605,0505,0501,8002,525

分割・併合履歴 : [2024-03-28]1株→2株 [1990-03-27]1株→1.1株