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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,554 | 2,569 | 2,545 | 2,545 | 6,800 | 2,545 |
| 2024-07-25 | 2,567 | 2,604 | 2,550 | 2,552 | 8,300 | 2,552 |
| 2024-07-24 | 2,584 | 2,599 | 2,566 | 2,566 | 2,300 | 2,566 |
| 2024-07-23 | 2,579 | 2,589 | 2,576 | 2,577 | 1,100 | 2,577 |
| 2024-07-22 | 2,585 | 2,587 | 2,572 | 2,585 | 1,600 | 2,585 |
| 2024-07-19 | 2,575 | 2,577 | 2,570 | 2,577 | 600 | 2,577 |
| 2024-07-18 | 2,578 | 2,582 | 2,567 | 2,567 | 900 | 2,567 |
| 2024-07-17 | 2,602 | 2,609 | 2,566 | 2,567 | 6,300 | 2,567 |
| 2024-07-16 | 2,620 | 2,622 | 2,615 | 2,615 | 1,200 | 2,615 |
| 2024-07-12 | 2,618 | 2,620 | 2,618 | 2,620 | 700 | 2,620 |
| 2024-07-11 | 2,622 | 2,627 | 2,615 | 2,618 | 1,200 | 2,618 |
| 2024-07-10 | 2,627 | 2,627 | 2,605 | 2,610 | 2,100 | 2,610 |
| 2024-07-09 | 2,629 | 2,629 | 2,602 | 2,623 | 1,200 | 2,623 |
| 2024-07-08 | 2,604 | 2,649 | 2,604 | 2,625 | 1,400 | 2,625 |
| 2024-07-05 | 2,620 | 2,620 | 2,611 | 2,611 | 1,000 | 2,611 |
| 2024-07-04 | 2,620 | 2,620 | 2,619 | 2,620 | 300 | 2,620 |
| 2024-07-03 | 2,625 | 2,626 | 2,620 | 2,620 | 800 | 2,620 |
| 2024-07-02 | 2,644 | 2,644 | 2,612 | 2,625 | 1,900 | 2,625 |
| 2024-07-01 | 2,618 | 2,688 | 2,606 | 2,644 | 5,700 | 2,644 |
| 2024-06-28 | 2,609 | 2,610 | 2,594 | 2,602 | 3,800 | 2,602 |
| 2024-06-27 | 2,595 | 2,631 | 2,570 | 2,610 | 2,400 | 2,610 |
| 2024-06-26 | 2,563 | 2,639 | 2,563 | 2,570 | 5,800 | 2,570 |
| 2024-06-25 | 2,560 | 2,567 | 2,555 | 2,563 | 1,700 | 2,563 |
| 2024-06-24 | 2,555 | 2,555 | 2,543 | 2,544 | 1,600 | 2,544 |
| 2024-06-21 | 2,506 | 2,561 | 2,506 | 2,558 | 4,700 | 2,558 |
| 2024-06-20 | 2,561 | 2,561 | 2,556 | 2,556 | 1,000 | 2,556 |
| 2024-06-19 | 2,537 | 2,561 | 2,537 | 2,546 | 800 | 2,546 |
| 2024-06-18 | 2,556 | 2,556 | 2,538 | 2,538 | 6,200 | 2,538 |
| 2024-06-17 | 2,558 | 2,568 | 2,558 | 2,560 | 2,300 | 2,560 |
| 2024-06-14 | 2,558 | 2,572 | 2,558 | 2,558 | 2,100 | 2,558 |
| 2024-06-13 | 2,562 | 2,566 | 2,556 | 2,556 | 1,500 | 2,556 |
| 2024-06-12 | 2,560 | 2,574 | 2,560 | 2,574 | 800 | 2,574 |
| 2024-06-11 | 2,555 | 2,580 | 2,555 | 2,560 | 2,700 | 2,560 |
| 2024-06-10 | 2,560 | 2,589 | 2,560 | 2,562 | 700 | 2,562 |
| 2024-06-07 | 2,562 | 2,568 | 2,557 | 2,557 | 500 | 2,557 |
| 2024-06-06 | 2,555 | 2,563 | 2,555 | 2,563 | 1,600 | 2,563 |
| 2024-06-05 | 2,555 | 2,564 | 2,555 | 2,564 | 1,300 | 2,564 |
| 2024-06-04 | 2,553 | 2,566 | 2,553 | 2,558 | 1,300 | 2,558 |
| 2024-06-03 | 2,555 | 2,568 | 2,553 | 2,553 | 900 | 2,553 |
| 2024-05-31 | 2,552 | 2,568 | 2,549 | 2,550 | 2,100 | 2,550 |
| 2024-05-30 | 2,553 | 2,572 | 2,550 | 2,552 | 1,700 | 2,552 |
| 2024-05-29 | 2,573 | 2,575 | 2,556 | 2,561 | 2,700 | 2,561 |
| 2024-05-28 | 2,568 | 2,570 | 2,550 | 2,568 | 3,900 | 2,568 |
| 2024-05-27 | 2,575 | 2,575 | 2,552 | 2,552 | 3,000 | 2,552 |
| 2024-05-24 | 2,551 | 2,570 | 2,550 | 2,550 | 2,500 | 2,550 |
| 2024-05-23 | 2,554 | 2,574 | 2,552 | 2,555 | 1,100 | 2,555 |
| 2024-05-22 | 2,540 | 2,573 | 2,540 | 2,573 | 1,500 | 2,573 |
| 2024-05-21 | 2,560 | 2,588 | 2,550 | 2,550 | 5,100 | 2,550 |
| 2024-05-20 | 2,582 | 2,602 | 2,581 | 2,590 | 1,900 | 2,590 |
| 2024-05-17 | 2,582 | 2,593 | 2,581 | 2,582 | 1,100 | 2,582 |
| 2024-05-16 | 2,590 | 2,603 | 2,581 | 2,589 | 3,400 | 2,589 |
| 2024-05-15 | 2,581 | 2,598 | 2,581 | 2,582 | 2,800 | 2,582 |
| 2024-05-14 | 2,583 | 2,614 | 2,581 | 2,600 | 3,900 | 2,600 |
| 2024-05-13 | 2,599 | 2,600 | 2,584 | 2,600 | 2,600 | 2,600 |
| 2024-05-10 | 2,629 | 2,629 | 2,600 | 2,600 | 1,800 | 2,600 |
| 2024-05-09 | 2,631 | 2,631 | 2,597 | 2,600 | 1,100 | 2,600 |
| 2024-05-08 | 2,600 | 2,617 | 2,600 | 2,600 | 5,900 | 2,600 |
| 2024-05-07 | 2,600 | 2,623 | 2,586 | 2,586 | 8,700 | 2,586 |
| 2024-05-02 | 2,586 | 2,634 | 2,586 | 2,588 | 3,500 | 2,588 |
| 2024-05-01 | 2,643 | 2,643 | 2,590 | 2,610 | 9,600 | 2,610 |
| 2024-04-30 | 2,600 | 2,658 | 2,600 | 2,602 | 2,800 | 2,602 |
| 2024-04-26 | 2,552 | 2,600 | 2,552 | 2,600 | 900 | 2,600 |
| 2024-04-25 | 2,605 | 2,605 | 2,552 | 2,552 | 1,200 | 2,552 |
| 2024-04-24 | 2,572 | 2,590 | 2,510 | 2,565 | 5,100 | 2,565 |
| 2024-04-23 | 2,555 | 2,579 | 2,555 | 2,572 | 1,000 | 2,572 |
| 2024-04-22 | 2,578 | 2,578 | 2,559 | 2,559 | 1,100 | 2,559 |
| 2024-04-19 | 2,510 | 2,559 | 2,510 | 2,559 | 2,500 | 2,559 |
| 2024-04-18 | 2,537 | 2,550 | 2,510 | 2,510 | 3,300 | 2,510 |
| 2024-04-17 | 2,522 | 2,559 | 2,520 | 2,520 | 1,200 | 2,520 |
| 2024-04-16 | 2,571 | 2,572 | 2,500 | 2,532 | 9,700 | 2,532 |
| 2024-04-15 | 2,613 | 2,613 | 2,550 | 2,576 | 9,800 | 2,576 |
| 2024-04-12 | 2,614 | 2,619 | 2,563 | 2,613 | 2,600 | 2,613 |
| 2024-04-11 | 2,570 | 2,614 | 2,563 | 2,614 | 5,900 | 2,614 |
| 2024-04-10 | 2,564 | 2,624 | 2,563 | 2,614 | 12,700 | 2,614 |
| 2024-04-09 | 2,575 | 2,633 | 2,575 | 2,590 | 4,300 | 2,590 |
| 2024-04-08 | 2,624 | 2,676 | 2,600 | 2,609 | 4,700 | 2,609 |
| 2024-04-05 | 2,652 | 2,658 | 2,611 | 2,611 | 4,800 | 2,611 |
| 2024-04-04 | 2,690 | 2,729 | 2,652 | 2,652 | 1,600 | 2,652 |
| 2024-04-03 | 2,690 | 2,690 | 2,676 | 2,690 | 1,200 | 2,690 |
| 2024-04-02 | 2,680 | 2,748 | 2,651 | 2,651 | 1,800 | 2,651 |
| 2024-04-01 | 2,750 | 2,752 | 2,700 | 2,700 | 2,100 | 2,700 |
| 2024-03-29 | 2,751 | 2,799 | 2,750 | 2,750 | 3,600 | 2,750 |
| 2024-03-28 | 2,699 | 2,749 | 2,649 | 2,749 | 5,200 | 2,749 |
| 2024-03-27 | 5,680 | 5,680 | 5,600 | 5,640 | 3,800 | 2,820 |
| 2024-03-26 | 5,610 | 5,680 | 5,510 | 5,600 | 3,300 | 2,800 |
| 2024-03-25 | 5,690 | 5,690 | 5,480 | 5,610 | 8,800 | 2,805 |
| 2024-03-22 | 5,280 | 5,390 | 5,270 | 5,390 | 2,500 | 2,695 |
| 2024-03-21 | 5,220 | 5,280 | 5,200 | 5,280 | 4,600 | 2,640 |
| 2024-03-19 | 5,210 | 5,260 | 5,210 | 5,260 | 1,100 | 2,630 |
| 2024-03-18 | 5,200 | 5,270 | 5,180 | 5,210 | 1,400 | 2,605 |
| 2024-03-15 | 5,180 | 5,200 | 5,140 | 5,200 | 2,700 | 2,600 |
| 2024-03-14 | 5,200 | 5,230 | 5,180 | 5,230 | 1,000 | 2,615 |
| 2024-03-13 | 5,170 | 5,230 | 5,170 | 5,230 | 800 | 2,615 |
| 2024-03-12 | 5,280 | 5,280 | 5,150 | 5,230 | 1,400 | 2,615 |
| 2024-03-11 | 5,390 | 5,500 | 5,150 | 5,150 | 7,000 | 2,575 |
| 2024-03-08 | 5,200 | 5,200 | 5,150 | 5,150 | 1,500 | 2,575 |
| 2024-03-07 | 5,130 | 5,200 | 5,100 | 5,180 | 3,000 | 2,590 |
| 2024-03-06 | 5,200 | 5,220 | 5,160 | 5,160 | 1,700 | 2,580 |
| 2024-03-05 | 5,200 | 5,210 | 5,180 | 5,190 | 1,000 | 2,595 |
| 2024-03-04 | 5,170 | 5,200 | 5,150 | 5,200 | 1,100 | 2,600 |
| 2024-03-01 | 5,170 | 5,170 | 5,160 | 5,170 | 900 | 2,585 |
| 2024-02-29 | 5,160 | 5,170 | 5,130 | 5,130 | 1,400 | 2,565 |
| 2024-02-28 | 5,170 | 5,200 | 5,160 | 5,160 | 5,200 | 2,580 |
| 2024-02-27 | 5,110 | 5,160 | 5,110 | 5,150 | 1,900 | 2,575 |
| 2024-02-26 | 5,080 | 5,150 | 5,080 | 5,110 | 1,400 | 2,555 |
| 2024-02-22 | 5,070 | 5,100 | 5,030 | 5,080 | 1,600 | 2,540 |
| 2024-02-21 | 5,080 | 5,100 | 5,080 | 5,080 | 600 | 2,540 |
| 2024-02-20 | 5,120 | 5,120 | 5,070 | 5,080 | 400 | 2,540 |
| 2024-02-19 | 5,090 | 5,120 | 5,050 | 5,120 | 1,600 | 2,560 |
| 2024-02-16 | 5,030 | 5,140 | 5,030 | 5,090 | 1,100 | 2,545 |
| 2024-02-15 | 5,020 | 5,070 | 5,020 | 5,050 | 800 | 2,525 |
| 2024-02-14 | 5,090 | 5,100 | 5,010 | 5,040 | 4,200 | 2,520 |
| 2024-02-13 | 5,120 | 5,120 | 5,100 | 5,110 | 1,400 | 2,555 |
| 2024-02-09 | 5,080 | 5,130 | 5,080 | 5,120 | 1,900 | 2,560 |
| 2024-02-08 | 5,030 | 5,070 | 5,030 | 5,040 | 800 | 2,520 |
| 2024-02-07 | 5,050 | 5,050 | 5,030 | 5,030 | 500 | 2,515 |
| 2024-02-06 | 5,030 | 5,060 | 5,030 | 5,060 | 500 | 2,530 |
| 2024-02-05 | 5,030 | 5,070 | 5,030 | 5,060 | 1,100 | 2,530 |
| 2024-02-02 | 5,030 | 5,030 | 5,020 | 5,020 | 800 | 2,510 |
| 2024-02-01 | 5,060 | 5,070 | 5,030 | 5,030 | 800 | 2,515 |
| 2024-01-31 | 5,080 | 5,090 | 5,080 | 5,090 | 500 | 2,545 |
| 2024-01-30 | 5,090 | 5,140 | 5,060 | 5,080 | 4,200 | 2,540 |
| 2024-01-29 | 5,100 | 5,110 | 5,060 | 5,090 | 1,600 | 2,545 |
| 2024-01-26 | 5,060 | 5,080 | 5,060 | 5,080 | 1,400 | 2,540 |
| 2024-01-25 | 5,000 | 5,050 | 5,000 | 5,050 | 600 | 2,525 |
| 2024-01-24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 2,500 |
| 2024-01-23 | 5,060 | 5,060 | 5,000 | 5,000 | 1,500 | 2,500 |
| 2024-01-22 | 5,030 | 5,060 | 5,030 | 5,060 | 400 | 2,530 |
| 2024-01-19 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 2,500 |
| 2024-01-18 | 5,020 | 5,020 | 5,010 | 5,010 | 400 | 2,505 |
| 2024-01-17 | 5,040 | 5,060 | 5,030 | 5,060 | 1,100 | 2,530 |
| 2024-01-16 | 5,000 | 5,030 | 4,995 | 5,030 | 1,400 | 2,515 |
| 2024-01-15 | 5,000 | 5,010 | 5,000 | 5,000 | 800 | 2,500 |
| 2024-01-12 | 5,050 | 5,050 | 5,000 | 5,000 | 600 | 2,500 |
| 2024-01-11 | 4,990 | 5,040 | 4,970 | 5,040 | 1,200 | 2,520 |
| 2024-01-10 | 4,990 | 5,020 | 4,945 | 5,020 | 1,700 | 2,510 |
| 2024-01-09 | 5,010 | 5,010 | 4,950 | 4,990 | 1,100 | 2,495 |
| 2024-01-05 | 5,070 | 5,070 | 4,970 | 4,980 | 4,000 | 2,490 |
| 2024-01-04 | 5,160 | 5,160 | 5,050 | 5,050 | 1,800 | 2,525 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
