2221 岩塚製菓(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-213,8553,8603,8403,8402,2003,840
2021-10-203,8603,8603,8553,8601,8003,860
2021-10-193,8603,8603,8503,8601,8003,860
2021-10-183,8653,8753,8653,8701,4003,870
2021-10-153,8803,8803,8653,8652,1003,865
2021-10-143,8803,8953,8803,8951,1003,895
2021-10-133,8853,8953,8803,8801,3003,880
2021-10-123,8903,8953,8853,8853,1003,885
2021-10-113,9253,9253,9053,9057003,905
2021-10-083,8953,9103,8903,9102,0003,910
2021-10-073,9253,9253,8903,9151,6003,915
2021-10-063,9203,9253,8953,9251,7003,925
2021-10-053,9003,9003,8753,8954,5003,895
2021-10-043,9403,9703,9303,9305,0003,930
2021-10-013,9953,9953,9403,9402,6003,940
2021-09-304,0104,0153,9953,9952,3003,995
2021-09-294,0154,0304,0004,0302,8004,030
2021-09-284,0704,0904,0704,0803,1004,080
2021-09-274,0554,0804,0554,0701,9004,070
2021-09-244,0454,0654,0454,0459004,045
2021-09-224,0304,0454,0304,0454004,045
2021-09-214,0404,0404,0204,0302,0004,030
2021-09-174,0404,0554,0404,0501,5004,050
2021-09-164,0704,0804,0454,0452,0004,045
2021-09-154,0204,0754,0054,07510,6004,075
2021-09-144,1254,2004,1254,1909,1004,190
2021-09-134,1104,1404,1054,1252,2004,125
2021-09-104,0904,1304,0804,1304,3004,130
2021-09-094,0504,0854,0354,0852,5004,085
2021-09-084,0304,0654,0304,0651,4004,065
2021-09-074,0404,0504,0254,0351,9004,035
2021-09-064,0354,0404,0154,0402,1004,040
2021-09-034,0004,0203,9954,0006004,000
2021-09-024,0354,0353,9953,9951,7003,995
2021-09-014,0104,0254,0054,0251,2004,025
2021-08-314,0004,0103,9903,9952,6003,995
2021-08-304,0004,0053,9703,9852,1003,985
2021-08-273,9903,9903,9703,9702,3003,970
2021-08-263,9953,9953,9803,9902,0003,990
2021-08-253,9803,9853,9653,9806003,980
2021-08-243,9603,9603,9503,9505003,950
2021-08-233,9453,9653,9403,9651,2003,965
2021-08-203,9404,0003,9403,9453,8003,945
2021-08-193,9353,9803,9303,9353,5003,935
2021-08-183,8953,9653,8953,9404,7003,940
2021-08-173,9003,9153,8953,8957,3003,895
2021-08-163,9303,9703,9253,9602,0003,960
2021-08-133,9503,9553,9253,9303,5003,930
2021-08-123,9503,9703,9503,9701,8003,970
2021-08-113,9553,9653,9503,9651,8003,965
2021-08-103,9703,9703,9553,9551,1003,955
2021-08-063,9553,9603,9553,9604003,960
2021-08-053,9503,9553,9503,9551,5003,955
2021-08-043,9903,9903,9853,9852003,985
2021-08-033,9703,9803,9703,9709003,970
2021-08-023,9903,9903,9503,9702,0003,970
2021-07-304,0004,0003,9803,9801,2003,980
2021-07-294,0004,0003,9954,0001,1004,000
2021-07-284,0154,0153,9954,0002,4004,000
2021-07-273,9854,0153,9704,0153,6004,015
2021-07-263,9653,9953,9653,9652,0003,965
2021-07-213,9553,9653,9553,9657003,965
2021-07-203,9403,9403,9303,9351,6003,935
2021-07-193,9803,9803,9453,9454,0003,945
2021-07-163,9603,9753,9603,9605003,960
2021-07-153,9803,9803,9603,9651,3003,965
2021-07-143,9653,9753,9653,9751,3003,975
2021-07-133,9903,9903,9603,9654,1003,965
2021-07-123,9753,9903,9753,9909003,990
2021-07-093,9853,9853,9553,9605,6003,960
2021-07-083,9903,9953,9703,9707003,970
2021-07-073,9704,0003,9703,9901,0003,990
2021-07-064,0004,0003,9753,9751,8003,975
2021-07-054,0004,0003,9753,9852,6003,985
2021-07-023,9753,9753,9753,9754003,975
2021-07-013,9753,9753,9603,9757003,975
2021-06-303,9603,9753,9603,9602,3003,960
2021-06-293,9954,0003,9603,9603,0003,960
2021-06-283,9704,0003,9603,9953,8003,995
2021-06-253,9903,9903,9603,9603,3003,960
2021-06-243,9653,9703,9403,9552,2003,955
2021-06-233,9753,9753,9403,9403,2003,940
2021-06-223,9854,0003,9453,9453,8003,945
2021-06-213,9553,9653,9253,9358,5003,935
2021-06-183,9803,9853,9553,9553,0003,955
2021-06-173,9653,9803,9553,9802,4003,980
2021-06-163,9803,9903,9553,9603,4003,960
2021-06-153,9553,9803,9503,9805,1003,980
2021-06-143,9703,9853,9553,9553,6003,955
2021-06-113,9503,9753,9403,9702,9003,970
2021-06-103,9803,9803,9403,9403,1003,940
2021-06-093,9553,9803,9403,9804,0003,980
2021-06-083,9854,0153,9403,95512,3003,955
2021-06-074,1004,1004,0354,0553,8004,055
2021-06-044,1404,1404,1004,1006004,100
2021-06-034,1204,1454,1204,1401,7004,140
2021-06-024,1004,1204,1004,1201,7004,120
2021-06-014,1204,1204,1004,1001,4004,100
2021-05-314,0004,1004,0004,0752,3004,075
2021-05-283,9954,0653,9954,0004,1004,000
2021-05-273,9104,0003,9103,9602,5003,960
2021-05-263,9703,9703,8953,9006,8003,900
2021-05-253,9604,0003,9553,9703,0003,970
2021-05-244,0454,0453,9403,9554,9003,955
2021-05-214,0154,0354,0004,0052,8004,005
2021-05-204,0454,0654,0104,0151,3004,015
2021-05-194,0854,1504,0004,0458,2004,045
2021-05-184,1004,1254,0854,0853,9004,085
2021-05-174,1754,1804,1154,1154,8004,115
2021-05-144,1954,2054,1504,2006,0004,200
2021-05-134,2704,2704,2104,2309004,230
2021-05-124,2354,2704,2304,2302,6004,230
2021-05-114,2804,2804,2654,2651,0004,265
2021-05-104,2954,3004,2704,2809004,280
2021-05-074,3004,3004,2604,2901,8004,290
2021-05-064,3304,3304,2904,3001,8004,300
2021-04-304,3404,3404,3104,3301,0004,330
2021-04-284,3054,3454,3054,3102,0004,310
2021-04-274,3154,3204,3004,3051,2004,305
2021-04-264,3154,3254,3154,3151,0004,315
2021-04-234,3154,3154,3154,3151004,315
2021-04-224,3454,3454,3004,3007004,300
2021-04-214,3054,3154,2954,3001,3004,300
2021-04-204,3454,3454,3054,3459004,345
2021-04-194,3454,3454,3454,3459004,345
2021-04-164,3304,3454,3204,3451,0004,345
2021-04-154,3404,3454,3304,3451,7004,345
2021-04-144,3654,3654,3504,3504004,350
2021-04-134,3554,3704,3504,3601,0004,360
2021-04-124,3354,3754,3354,3651,5004,365
2021-04-094,2904,3354,2904,3357004,335
2021-04-084,3004,3254,2704,2859004,285
2021-04-074,2954,3204,2504,2902,4004,290
2021-04-064,3004,3304,2704,3002,1004,300
2021-04-054,2904,3254,2204,2555,4004,255
2021-04-024,3354,3354,3004,3002,3004,300
2021-04-014,3304,3654,3154,3153,2004,315
2021-03-314,4104,4104,3204,3203,1004,320
2021-03-304,5104,5204,4004,4156,6004,415
2021-03-294,5304,5954,5304,5454,5004,545
2021-03-264,5304,5754,5254,5252,4004,525
2021-03-254,5404,5604,4904,5102,2004,510
2021-03-244,5654,5654,4554,4854,2004,485
2021-03-234,5454,6104,4854,5705,6004,570
2021-03-224,4254,5204,4254,5208,2004,520
2021-03-194,4254,4254,4004,4251,6004,425
2021-03-184,4204,4204,4004,4002,2004,400
2021-03-174,4004,4254,3854,3951,8004,395
2021-03-164,4104,4204,3954,3953,4004,395
2021-03-154,3954,4104,3654,4103,3004,410
2021-03-124,4154,4154,3654,3801,2004,380
2021-03-114,4604,4604,3304,3803,0004,380
2021-03-104,4254,4604,3704,4153,0004,415
2021-03-094,3904,4504,3754,4253,3004,425
2021-03-084,4004,4054,3404,3454,5004,345
2021-03-054,4354,4354,3404,4002,4004,400
2021-03-044,4504,4504,3604,4203,5004,420
2021-03-034,3654,4504,3254,4505,8004,450
2021-03-024,3004,3554,2954,2953,2004,295
2021-03-014,3304,3704,3304,3502,0004,350
2021-02-264,3304,3604,3004,3303,4004,330
2021-02-254,2854,3954,2804,3303,2004,330
2021-02-244,2954,3004,2754,2753,0004,275
2021-02-224,2654,2904,2404,2753,0004,275
2021-02-194,2304,2804,2304,2603,2004,260
2021-02-184,3404,3404,2404,3007,8004,300
2021-02-174,3354,3554,3254,3352,1004,335
2021-02-164,3654,3904,3304,3553,6004,355
2021-02-154,4054,4054,3204,3653,9004,365
2021-02-124,4204,4204,3654,4003,0004,400
2021-02-104,4104,4104,3804,3853,3004,385
2021-02-094,4554,4604,3854,4103,5004,410
2021-02-084,3904,4954,3804,4609,0004,460
2021-02-054,3854,3904,3554,3702,1004,370
2021-02-044,3754,3754,3004,3554,9004,355
2021-02-034,3354,4004,3354,3752,6004,375
2021-02-024,4004,4004,3304,3301,7004,330
2021-02-014,4004,4004,3204,3405,0004,340
2021-01-294,4654,4654,3904,4107,6004,410
2021-01-284,4154,4304,3804,4104,4004,410
2021-01-274,3504,5454,3504,41511,6004,415
2021-01-264,3454,4004,3454,3505,2004,350
2021-01-254,3154,3304,2804,3303,6004,330
2021-01-224,3104,3404,3104,3153,7004,315
2021-01-214,3454,3454,2854,3053,4004,305
2021-01-204,2604,3354,2254,3203,0004,320
2021-01-194,2804,2954,2554,2554,6004,255
2021-01-184,2254,2804,2004,2456,2004,245
2021-01-154,2504,2504,1754,2103,5004,210
2021-01-144,2154,2654,2154,2302,1004,230
2021-01-134,2604,2704,2004,2553,4004,255
2021-01-124,2704,2704,2304,2554,2004,255
2021-01-084,2254,2604,2254,2352,8004,235
2021-01-074,2754,3004,2204,2202,6004,220
2021-01-064,2004,2704,2004,2703,5004,270
2021-01-054,1804,2754,1804,1856,7004,185
2021-01-044,3704,3704,1904,2009,7004,200

分割・併合履歴 : [1990-03-27]1株→1.1株