2221 岩塚製菓(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 4,815 | 4,845 | 4,810 | 4,830 | 900 | 4,830 |
| 2023-05-25 | 4,800 | 4,815 | 4,800 | 4,815 | 1,000 | 4,815 |
| 2023-05-24 | 4,780 | 4,800 | 4,780 | 4,800 | 1,000 | 4,800 |
| 2023-05-23 | 4,800 | 4,815 | 4,800 | 4,800 | 1,600 | 4,800 |
| 2023-05-22 | 4,800 | 4,825 | 4,790 | 4,800 | 1,500 | 4,800 |
| 2023-05-19 | 4,800 | 4,810 | 4,775 | 4,800 | 1,500 | 4,800 |
| 2023-05-18 | 4,810 | 4,820 | 4,800 | 4,800 | 3,800 | 4,800 |
| 2023-05-17 | 4,830 | 4,830 | 4,805 | 4,805 | 800 | 4,805 |
| 2023-05-16 | 4,800 | 4,815 | 4,800 | 4,815 | 3,100 | 4,815 |
| 2023-05-15 | 4,840 | 4,840 | 4,795 | 4,800 | 2,600 | 4,800 |
| 2023-05-12 | 4,820 | 4,840 | 4,805 | 4,840 | 2,300 | 4,840 |
| 2023-05-11 | 4,780 | 4,820 | 4,780 | 4,815 | 1,900 | 4,815 |
| 2023-05-10 | 4,800 | 4,815 | 4,800 | 4,800 | 1,900 | 4,800 |
| 2023-05-09 | 4,850 | 4,850 | 4,800 | 4,805 | 1,500 | 4,805 |
| 2023-05-08 | 4,855 | 4,870 | 4,800 | 4,850 | 2,100 | 4,850 |
| 2023-05-02 | 4,800 | 4,840 | 4,790 | 4,810 | 600 | 4,810 |
| 2023-05-01 | 4,845 | 4,850 | 4,805 | 4,830 | 1,400 | 4,830 |
| 2023-04-28 | 4,780 | 4,845 | 4,780 | 4,825 | 1,400 | 4,825 |
| 2023-04-27 | 4,815 | 4,815 | 4,765 | 4,780 | 2,600 | 4,780 |
| 2023-04-26 | 4,870 | 4,870 | 4,815 | 4,815 | 1,800 | 4,815 |
| 2023-04-25 | 4,940 | 5,010 | 4,870 | 4,870 | 4,800 | 4,870 |
| 2023-04-24 | 4,780 | 4,890 | 4,755 | 4,870 | 5,400 | 4,870 |
| 2023-04-21 | 4,765 | 4,780 | 4,750 | 4,750 | 1,200 | 4,750 |
| 2023-04-20 | 4,770 | 4,785 | 4,755 | 4,755 | 1,100 | 4,755 |
| 2023-04-19 | 4,670 | 4,750 | 4,665 | 4,745 | 3,900 | 4,745 |
| 2023-04-18 | 4,600 | 4,675 | 4,590 | 4,670 | 2,900 | 4,670 |
| 2023-04-17 | 4,590 | 4,600 | 4,565 | 4,600 | 1,300 | 4,600 |
| 2023-04-14 | 4,565 | 4,565 | 4,515 | 4,560 | 1,500 | 4,560 |
| 2023-04-13 | 4,645 | 4,645 | 4,550 | 4,575 | 2,000 | 4,575 |
| 2023-04-12 | 4,635 | 4,640 | 4,615 | 4,630 | 3,100 | 4,630 |
| 2023-04-11 | 4,630 | 4,650 | 4,630 | 4,650 | 1,000 | 4,650 |
| 2023-04-10 | 4,685 | 4,700 | 4,650 | 4,650 | 800 | 4,650 |
| 2023-04-07 | 4,705 | 4,705 | 4,705 | 4,705 | 500 | 4,705 |
| 2023-04-06 | 4,650 | 4,745 | 4,650 | 4,705 | 3,600 | 4,705 |
| 2023-04-05 | 4,680 | 4,690 | 4,660 | 4,665 | 1,400 | 4,665 |
| 2023-04-04 | 4,685 | 4,685 | 4,655 | 4,665 | 800 | 4,665 |
| 2023-04-03 | 4,695 | 4,700 | 4,670 | 4,670 | 1,000 | 4,670 |
| 2023-03-31 | 4,735 | 4,735 | 4,700 | 4,720 | 1,000 | 4,720 |
| 2023-03-30 | 4,700 | 4,760 | 4,690 | 4,735 | 2,400 | 4,735 |
| 2023-03-29 | 4,925 | 4,930 | 4,855 | 4,855 | 1,800 | 4,855 |
| 2023-03-28 | 4,920 | 4,930 | 4,860 | 4,870 | 2,800 | 4,870 |
| 2023-03-27 | 4,850 | 4,920 | 4,850 | 4,870 | 2,100 | 4,870 |
| 2023-03-24 | 4,785 | 4,840 | 4,750 | 4,810 | 1,800 | 4,810 |
| 2023-03-23 | 4,700 | 4,800 | 4,700 | 4,765 | 1,900 | 4,765 |
| 2023-03-22 | 4,690 | 4,760 | 4,690 | 4,745 | 800 | 4,745 |
| 2023-03-20 | 4,670 | 4,680 | 4,600 | 4,655 | 2,400 | 4,655 |
| 2023-03-17 | 4,630 | 4,660 | 4,610 | 4,620 | 1,400 | 4,620 |
| 2023-03-16 | 4,630 | 4,630 | 4,600 | 4,610 | 1,100 | 4,610 |
| 2023-03-15 | 4,750 | 4,765 | 4,695 | 4,700 | 700 | 4,700 |
| 2023-03-14 | 4,680 | 4,750 | 4,610 | 4,750 | 1,800 | 4,750 |
| 2023-03-13 | 4,800 | 4,800 | 4,660 | 4,675 | 2,700 | 4,675 |
| 2023-03-10 | 4,880 | 4,880 | 4,820 | 4,840 | 1,300 | 4,840 |
| 2023-03-09 | 4,870 | 4,900 | 4,835 | 4,900 | 2,200 | 4,900 |
| 2023-03-08 | 4,975 | 4,985 | 4,800 | 4,870 | 4,900 | 4,870 |
| 2023-03-07 | 4,980 | 4,985 | 4,970 | 4,970 | 900 | 4,970 |
| 2023-03-06 | 5,060 | 5,080 | 4,965 | 4,965 | 4,200 | 4,965 |
| 2023-03-03 | 5,050 | 5,050 | 4,905 | 4,915 | 5,100 | 4,915 |
| 2023-03-02 | 4,760 | 5,200 | 4,760 | 5,150 | 10,600 | 5,150 |
| 2023-03-01 | 4,730 | 4,795 | 4,690 | 4,790 | 2,700 | 4,790 |
| 2023-02-28 | 4,750 | 4,760 | 4,660 | 4,660 | 2,600 | 4,660 |
| 2023-02-27 | 4,640 | 4,775 | 4,640 | 4,750 | 6,700 | 4,750 |
| 2023-02-24 | 4,645 | 4,650 | 4,590 | 4,590 | 1,000 | 4,590 |
| 2023-02-22 | 4,660 | 4,660 | 4,540 | 4,590 | 3,100 | 4,590 |
| 2023-02-21 | 4,620 | 4,690 | 4,620 | 4,660 | 1,600 | 4,660 |
| 2023-02-20 | 4,590 | 4,685 | 4,580 | 4,620 | 5,300 | 4,620 |
| 2023-02-17 | 4,555 | 4,570 | 4,505 | 4,560 | 6,000 | 4,560 |
| 2023-02-16 | 4,415 | 4,595 | 4,400 | 4,575 | 8,600 | 4,575 |
| 2023-02-15 | 4,410 | 4,415 | 4,390 | 4,415 | 800 | 4,415 |
| 2023-02-14 | 4,415 | 4,430 | 4,375 | 4,375 | 1,600 | 4,375 |
| 2023-02-13 | 4,350 | 4,430 | 4,350 | 4,430 | 5,200 | 4,430 |
| 2023-02-10 | 4,300 | 4,350 | 4,270 | 4,350 | 3,900 | 4,350 |
| 2023-02-09 | 4,230 | 4,305 | 4,230 | 4,305 | 1,700 | 4,305 |
| 2023-02-08 | 4,230 | 4,265 | 4,230 | 4,230 | 300 | 4,230 |
| 2023-02-07 | 4,225 | 4,280 | 4,225 | 4,230 | 600 | 4,230 |
| 2023-02-06 | 4,275 | 4,275 | 4,215 | 4,255 | 800 | 4,255 |
| 2023-02-03 | 4,260 | 4,275 | 4,255 | 4,275 | 600 | 4,275 |
| 2023-02-02 | 4,250 | 4,265 | 4,235 | 4,265 | 1,000 | 4,265 |
| 2023-02-01 | 4,275 | 4,280 | 4,260 | 4,275 | 700 | 4,275 |
| 2023-01-31 | 4,265 | 4,280 | 4,260 | 4,280 | 900 | 4,280 |
| 2023-01-30 | 4,280 | 4,280 | 4,245 | 4,260 | 500 | 4,260 |
| 2023-01-27 | 4,275 | 4,280 | 4,250 | 4,280 | 1,000 | 4,280 |
| 2023-01-26 | 4,245 | 4,270 | 4,240 | 4,240 | 900 | 4,240 |
| 2023-01-25 | 4,225 | 4,280 | 4,225 | 4,245 | 1,300 | 4,245 |
| 2023-01-24 | 4,215 | 4,220 | 4,215 | 4,220 | 400 | 4,220 |
| 2023-01-23 | 4,215 | 4,260 | 4,190 | 4,215 | 2,300 | 4,215 |
| 2023-01-20 | 4,210 | 4,240 | 4,210 | 4,240 | 300 | 4,240 |
| 2023-01-19 | 4,110 | 4,240 | 4,110 | 4,210 | 7,300 | 4,210 |
| 2023-01-18 | 4,140 | 4,150 | 4,120 | 4,140 | 600 | 4,140 |
| 2023-01-17 | 4,125 | 4,175 | 4,125 | 4,175 | 1,700 | 4,175 |
| 2023-01-16 | 4,135 | 4,160 | 4,135 | 4,150 | 600 | 4,150 |
| 2023-01-13 | 4,165 | 4,175 | 4,140 | 4,140 | 500 | 4,140 |
| 2023-01-12 | 4,200 | 4,200 | 4,165 | 4,165 | 400 | 4,165 |
| 2023-01-11 | 4,250 | 4,250 | 4,190 | 4,230 | 2,100 | 4,230 |
| 2023-01-10 | 4,240 | 4,255 | 4,190 | 4,250 | 3,900 | 4,250 |
| 2023-01-06 | 4,250 | 4,265 | 4,250 | 4,250 | 2,400 | 4,250 |
| 2023-01-05 | 4,300 | 4,300 | 4,250 | 4,250 | 3,500 | 4,250 |
| 2023-01-04 | 4,300 | 4,300 | 4,280 | 4,295 | 1,000 | 4,295 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
