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 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3,855 | 3,860 | 3,840 | 3,840 | 2,200 | 3,840 |
| 2021-10-20 | 3,860 | 3,860 | 3,855 | 3,860 | 1,800 | 3,860 |
| 2021-10-19 | 3,860 | 3,860 | 3,850 | 3,860 | 1,800 | 3,860 |
| 2021-10-18 | 3,865 | 3,875 | 3,865 | 3,870 | 1,400 | 3,870 |
| 2021-10-15 | 3,880 | 3,880 | 3,865 | 3,865 | 2,100 | 3,865 |
| 2021-10-14 | 3,880 | 3,895 | 3,880 | 3,895 | 1,100 | 3,895 |
| 2021-10-13 | 3,885 | 3,895 | 3,880 | 3,880 | 1,300 | 3,880 |
| 2021-10-12 | 3,890 | 3,895 | 3,885 | 3,885 | 3,100 | 3,885 |
| 2021-10-11 | 3,925 | 3,925 | 3,905 | 3,905 | 700 | 3,905 |
| 2021-10-08 | 3,895 | 3,910 | 3,890 | 3,910 | 2,000 | 3,910 |
| 2021-10-07 | 3,925 | 3,925 | 3,890 | 3,915 | 1,600 | 3,915 |
| 2021-10-06 | 3,920 | 3,925 | 3,895 | 3,925 | 1,700 | 3,925 |
| 2021-10-05 | 3,900 | 3,900 | 3,875 | 3,895 | 4,500 | 3,895 |
| 2021-10-04 | 3,940 | 3,970 | 3,930 | 3,930 | 5,000 | 3,930 |
| 2021-10-01 | 3,995 | 3,995 | 3,940 | 3,940 | 2,600 | 3,940 |
| 2021-09-30 | 4,010 | 4,015 | 3,995 | 3,995 | 2,300 | 3,995 |
| 2021-09-29 | 4,015 | 4,030 | 4,000 | 4,030 | 2,800 | 4,030 |
| 2021-09-28 | 4,070 | 4,090 | 4,070 | 4,080 | 3,100 | 4,080 |
| 2021-09-27 | 4,055 | 4,080 | 4,055 | 4,070 | 1,900 | 4,070 |
| 2021-09-24 | 4,045 | 4,065 | 4,045 | 4,045 | 900 | 4,045 |
| 2021-09-22 | 4,030 | 4,045 | 4,030 | 4,045 | 400 | 4,045 |
| 2021-09-21 | 4,040 | 4,040 | 4,020 | 4,030 | 2,000 | 4,030 |
| 2021-09-17 | 4,040 | 4,055 | 4,040 | 4,050 | 1,500 | 4,050 |
| 2021-09-16 | 4,070 | 4,080 | 4,045 | 4,045 | 2,000 | 4,045 |
| 2021-09-15 | 4,020 | 4,075 | 4,005 | 4,075 | 10,600 | 4,075 |
| 2021-09-14 | 4,125 | 4,200 | 4,125 | 4,190 | 9,100 | 4,190 |
| 2021-09-13 | 4,110 | 4,140 | 4,105 | 4,125 | 2,200 | 4,125 |
| 2021-09-10 | 4,090 | 4,130 | 4,080 | 4,130 | 4,300 | 4,130 |
| 2021-09-09 | 4,050 | 4,085 | 4,035 | 4,085 | 2,500 | 4,085 |
| 2021-09-08 | 4,030 | 4,065 | 4,030 | 4,065 | 1,400 | 4,065 |
| 2021-09-07 | 4,040 | 4,050 | 4,025 | 4,035 | 1,900 | 4,035 |
| 2021-09-06 | 4,035 | 4,040 | 4,015 | 4,040 | 2,100 | 4,040 |
| 2021-09-03 | 4,000 | 4,020 | 3,995 | 4,000 | 600 | 4,000 |
| 2021-09-02 | 4,035 | 4,035 | 3,995 | 3,995 | 1,700 | 3,995 |
| 2021-09-01 | 4,010 | 4,025 | 4,005 | 4,025 | 1,200 | 4,025 |
| 2021-08-31 | 4,000 | 4,010 | 3,990 | 3,995 | 2,600 | 3,995 |
| 2021-08-30 | 4,000 | 4,005 | 3,970 | 3,985 | 2,100 | 3,985 |
| 2021-08-27 | 3,990 | 3,990 | 3,970 | 3,970 | 2,300 | 3,970 |
| 2021-08-26 | 3,995 | 3,995 | 3,980 | 3,990 | 2,000 | 3,990 |
| 2021-08-25 | 3,980 | 3,985 | 3,965 | 3,980 | 600 | 3,980 |
| 2021-08-24 | 3,960 | 3,960 | 3,950 | 3,950 | 500 | 3,950 |
| 2021-08-23 | 3,945 | 3,965 | 3,940 | 3,965 | 1,200 | 3,965 |
| 2021-08-20 | 3,940 | 4,000 | 3,940 | 3,945 | 3,800 | 3,945 |
| 2021-08-19 | 3,935 | 3,980 | 3,930 | 3,935 | 3,500 | 3,935 |
| 2021-08-18 | 3,895 | 3,965 | 3,895 | 3,940 | 4,700 | 3,940 |
| 2021-08-17 | 3,900 | 3,915 | 3,895 | 3,895 | 7,300 | 3,895 |
| 2021-08-16 | 3,930 | 3,970 | 3,925 | 3,960 | 2,000 | 3,960 |
| 2021-08-13 | 3,950 | 3,955 | 3,925 | 3,930 | 3,500 | 3,930 |
| 2021-08-12 | 3,950 | 3,970 | 3,950 | 3,970 | 1,800 | 3,970 |
| 2021-08-11 | 3,955 | 3,965 | 3,950 | 3,965 | 1,800 | 3,965 |
| 2021-08-10 | 3,970 | 3,970 | 3,955 | 3,955 | 1,100 | 3,955 |
| 2021-08-06 | 3,955 | 3,960 | 3,955 | 3,960 | 400 | 3,960 |
| 2021-08-05 | 3,950 | 3,955 | 3,950 | 3,955 | 1,500 | 3,955 |
| 2021-08-04 | 3,990 | 3,990 | 3,985 | 3,985 | 200 | 3,985 |
| 2021-08-03 | 3,970 | 3,980 | 3,970 | 3,970 | 900 | 3,970 |
| 2021-08-02 | 3,990 | 3,990 | 3,950 | 3,970 | 2,000 | 3,970 |
| 2021-07-30 | 4,000 | 4,000 | 3,980 | 3,980 | 1,200 | 3,980 |
| 2021-07-29 | 4,000 | 4,000 | 3,995 | 4,000 | 1,100 | 4,000 |
| 2021-07-28 | 4,015 | 4,015 | 3,995 | 4,000 | 2,400 | 4,000 |
| 2021-07-27 | 3,985 | 4,015 | 3,970 | 4,015 | 3,600 | 4,015 |
| 2021-07-26 | 3,965 | 3,995 | 3,965 | 3,965 | 2,000 | 3,965 |
| 2021-07-21 | 3,955 | 3,965 | 3,955 | 3,965 | 700 | 3,965 |
| 2021-07-20 | 3,940 | 3,940 | 3,930 | 3,935 | 1,600 | 3,935 |
| 2021-07-19 | 3,980 | 3,980 | 3,945 | 3,945 | 4,000 | 3,945 |
| 2021-07-16 | 3,960 | 3,975 | 3,960 | 3,960 | 500 | 3,960 |
| 2021-07-15 | 3,980 | 3,980 | 3,960 | 3,965 | 1,300 | 3,965 |
| 2021-07-14 | 3,965 | 3,975 | 3,965 | 3,975 | 1,300 | 3,975 |
| 2021-07-13 | 3,990 | 3,990 | 3,960 | 3,965 | 4,100 | 3,965 |
| 2021-07-12 | 3,975 | 3,990 | 3,975 | 3,990 | 900 | 3,990 |
| 2021-07-09 | 3,985 | 3,985 | 3,955 | 3,960 | 5,600 | 3,960 |
| 2021-07-08 | 3,990 | 3,995 | 3,970 | 3,970 | 700 | 3,970 |
| 2021-07-07 | 3,970 | 4,000 | 3,970 | 3,990 | 1,000 | 3,990 |
| 2021-07-06 | 4,000 | 4,000 | 3,975 | 3,975 | 1,800 | 3,975 |
| 2021-07-05 | 4,000 | 4,000 | 3,975 | 3,985 | 2,600 | 3,985 |
| 2021-07-02 | 3,975 | 3,975 | 3,975 | 3,975 | 400 | 3,975 |
| 2021-07-01 | 3,975 | 3,975 | 3,960 | 3,975 | 700 | 3,975 |
| 2021-06-30 | 3,960 | 3,975 | 3,960 | 3,960 | 2,300 | 3,960 |
| 2021-06-29 | 3,995 | 4,000 | 3,960 | 3,960 | 3,000 | 3,960 |
| 2021-06-28 | 3,970 | 4,000 | 3,960 | 3,995 | 3,800 | 3,995 |
| 2021-06-25 | 3,990 | 3,990 | 3,960 | 3,960 | 3,300 | 3,960 |
| 2021-06-24 | 3,965 | 3,970 | 3,940 | 3,955 | 2,200 | 3,955 |
| 2021-06-23 | 3,975 | 3,975 | 3,940 | 3,940 | 3,200 | 3,940 |
| 2021-06-22 | 3,985 | 4,000 | 3,945 | 3,945 | 3,800 | 3,945 |
| 2021-06-21 | 3,955 | 3,965 | 3,925 | 3,935 | 8,500 | 3,935 |
| 2021-06-18 | 3,980 | 3,985 | 3,955 | 3,955 | 3,000 | 3,955 |
| 2021-06-17 | 3,965 | 3,980 | 3,955 | 3,980 | 2,400 | 3,980 |
| 2021-06-16 | 3,980 | 3,990 | 3,955 | 3,960 | 3,400 | 3,960 |
| 2021-06-15 | 3,955 | 3,980 | 3,950 | 3,980 | 5,100 | 3,980 |
| 2021-06-14 | 3,970 | 3,985 | 3,955 | 3,955 | 3,600 | 3,955 |
| 2021-06-11 | 3,950 | 3,975 | 3,940 | 3,970 | 2,900 | 3,970 |
| 2021-06-10 | 3,980 | 3,980 | 3,940 | 3,940 | 3,100 | 3,940 |
| 2021-06-09 | 3,955 | 3,980 | 3,940 | 3,980 | 4,000 | 3,980 |
| 2021-06-08 | 3,985 | 4,015 | 3,940 | 3,955 | 12,300 | 3,955 |
| 2021-06-07 | 4,100 | 4,100 | 4,035 | 4,055 | 3,800 | 4,055 |
| 2021-06-04 | 4,140 | 4,140 | 4,100 | 4,100 | 600 | 4,100 |
| 2021-06-03 | 4,120 | 4,145 | 4,120 | 4,140 | 1,700 | 4,140 |
| 2021-06-02 | 4,100 | 4,120 | 4,100 | 4,120 | 1,700 | 4,120 |
| 2021-06-01 | 4,120 | 4,120 | 4,100 | 4,100 | 1,400 | 4,100 |
| 2021-05-31 | 4,000 | 4,100 | 4,000 | 4,075 | 2,300 | 4,075 |
| 2021-05-28 | 3,995 | 4,065 | 3,995 | 4,000 | 4,100 | 4,000 |
| 2021-05-27 | 3,910 | 4,000 | 3,910 | 3,960 | 2,500 | 3,960 |
| 2021-05-26 | 3,970 | 3,970 | 3,895 | 3,900 | 6,800 | 3,900 |
| 2021-05-25 | 3,960 | 4,000 | 3,955 | 3,970 | 3,000 | 3,970 |
| 2021-05-24 | 4,045 | 4,045 | 3,940 | 3,955 | 4,900 | 3,955 |
| 2021-05-21 | 4,015 | 4,035 | 4,000 | 4,005 | 2,800 | 4,005 |
| 2021-05-20 | 4,045 | 4,065 | 4,010 | 4,015 | 1,300 | 4,015 |
| 2021-05-19 | 4,085 | 4,150 | 4,000 | 4,045 | 8,200 | 4,045 |
| 2021-05-18 | 4,100 | 4,125 | 4,085 | 4,085 | 3,900 | 4,085 |
| 2021-05-17 | 4,175 | 4,180 | 4,115 | 4,115 | 4,800 | 4,115 |
| 2021-05-14 | 4,195 | 4,205 | 4,150 | 4,200 | 6,000 | 4,200 |
| 2021-05-13 | 4,270 | 4,270 | 4,210 | 4,230 | 900 | 4,230 |
| 2021-05-12 | 4,235 | 4,270 | 4,230 | 4,230 | 2,600 | 4,230 |
| 2021-05-11 | 4,280 | 4,280 | 4,265 | 4,265 | 1,000 | 4,265 |
| 2021-05-10 | 4,295 | 4,300 | 4,270 | 4,280 | 900 | 4,280 |
| 2021-05-07 | 4,300 | 4,300 | 4,260 | 4,290 | 1,800 | 4,290 |
| 2021-05-06 | 4,330 | 4,330 | 4,290 | 4,300 | 1,800 | 4,300 |
| 2021-04-30 | 4,340 | 4,340 | 4,310 | 4,330 | 1,000 | 4,330 |
| 2021-04-28 | 4,305 | 4,345 | 4,305 | 4,310 | 2,000 | 4,310 |
| 2021-04-27 | 4,315 | 4,320 | 4,300 | 4,305 | 1,200 | 4,305 |
| 2021-04-26 | 4,315 | 4,325 | 4,315 | 4,315 | 1,000 | 4,315 |
| 2021-04-23 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 4,315 |
| 2021-04-22 | 4,345 | 4,345 | 4,300 | 4,300 | 700 | 4,300 |
| 2021-04-21 | 4,305 | 4,315 | 4,295 | 4,300 | 1,300 | 4,300 |
| 2021-04-20 | 4,345 | 4,345 | 4,305 | 4,345 | 900 | 4,345 |
| 2021-04-19 | 4,345 | 4,345 | 4,345 | 4,345 | 900 | 4,345 |
| 2021-04-16 | 4,330 | 4,345 | 4,320 | 4,345 | 1,000 | 4,345 |
| 2021-04-15 | 4,340 | 4,345 | 4,330 | 4,345 | 1,700 | 4,345 |
| 2021-04-14 | 4,365 | 4,365 | 4,350 | 4,350 | 400 | 4,350 |
| 2021-04-13 | 4,355 | 4,370 | 4,350 | 4,360 | 1,000 | 4,360 |
| 2021-04-12 | 4,335 | 4,375 | 4,335 | 4,365 | 1,500 | 4,365 |
| 2021-04-09 | 4,290 | 4,335 | 4,290 | 4,335 | 700 | 4,335 |
| 2021-04-08 | 4,300 | 4,325 | 4,270 | 4,285 | 900 | 4,285 |
| 2021-04-07 | 4,295 | 4,320 | 4,250 | 4,290 | 2,400 | 4,290 |
| 2021-04-06 | 4,300 | 4,330 | 4,270 | 4,300 | 2,100 | 4,300 |
| 2021-04-05 | 4,290 | 4,325 | 4,220 | 4,255 | 5,400 | 4,255 |
| 2021-04-02 | 4,335 | 4,335 | 4,300 | 4,300 | 2,300 | 4,300 |
| 2021-04-01 | 4,330 | 4,365 | 4,315 | 4,315 | 3,200 | 4,315 |
| 2021-03-31 | 4,410 | 4,410 | 4,320 | 4,320 | 3,100 | 4,320 |
| 2021-03-30 | 4,510 | 4,520 | 4,400 | 4,415 | 6,600 | 4,415 |
| 2021-03-29 | 4,530 | 4,595 | 4,530 | 4,545 | 4,500 | 4,545 |
| 2021-03-26 | 4,530 | 4,575 | 4,525 | 4,525 | 2,400 | 4,525 |
| 2021-03-25 | 4,540 | 4,560 | 4,490 | 4,510 | 2,200 | 4,510 |
| 2021-03-24 | 4,565 | 4,565 | 4,455 | 4,485 | 4,200 | 4,485 |
| 2021-03-23 | 4,545 | 4,610 | 4,485 | 4,570 | 5,600 | 4,570 |
| 2021-03-22 | 4,425 | 4,520 | 4,425 | 4,520 | 8,200 | 4,520 |
| 2021-03-19 | 4,425 | 4,425 | 4,400 | 4,425 | 1,600 | 4,425 |
| 2021-03-18 | 4,420 | 4,420 | 4,400 | 4,400 | 2,200 | 4,400 |
| 2021-03-17 | 4,400 | 4,425 | 4,385 | 4,395 | 1,800 | 4,395 |
| 2021-03-16 | 4,410 | 4,420 | 4,395 | 4,395 | 3,400 | 4,395 |
| 2021-03-15 | 4,395 | 4,410 | 4,365 | 4,410 | 3,300 | 4,410 |
| 2021-03-12 | 4,415 | 4,415 | 4,365 | 4,380 | 1,200 | 4,380 |
| 2021-03-11 | 4,460 | 4,460 | 4,330 | 4,380 | 3,000 | 4,380 |
| 2021-03-10 | 4,425 | 4,460 | 4,370 | 4,415 | 3,000 | 4,415 |
| 2021-03-09 | 4,390 | 4,450 | 4,375 | 4,425 | 3,300 | 4,425 |
| 2021-03-08 | 4,400 | 4,405 | 4,340 | 4,345 | 4,500 | 4,345 |
| 2021-03-05 | 4,435 | 4,435 | 4,340 | 4,400 | 2,400 | 4,400 |
| 2021-03-04 | 4,450 | 4,450 | 4,360 | 4,420 | 3,500 | 4,420 |
| 2021-03-03 | 4,365 | 4,450 | 4,325 | 4,450 | 5,800 | 4,450 |
| 2021-03-02 | 4,300 | 4,355 | 4,295 | 4,295 | 3,200 | 4,295 |
| 2021-03-01 | 4,330 | 4,370 | 4,330 | 4,350 | 2,000 | 4,350 |
| 2021-02-26 | 4,330 | 4,360 | 4,300 | 4,330 | 3,400 | 4,330 |
| 2021-02-25 | 4,285 | 4,395 | 4,280 | 4,330 | 3,200 | 4,330 |
| 2021-02-24 | 4,295 | 4,300 | 4,275 | 4,275 | 3,000 | 4,275 |
| 2021-02-22 | 4,265 | 4,290 | 4,240 | 4,275 | 3,000 | 4,275 |
| 2021-02-19 | 4,230 | 4,280 | 4,230 | 4,260 | 3,200 | 4,260 |
| 2021-02-18 | 4,340 | 4,340 | 4,240 | 4,300 | 7,800 | 4,300 |
| 2021-02-17 | 4,335 | 4,355 | 4,325 | 4,335 | 2,100 | 4,335 |
| 2021-02-16 | 4,365 | 4,390 | 4,330 | 4,355 | 3,600 | 4,355 |
| 2021-02-15 | 4,405 | 4,405 | 4,320 | 4,365 | 3,900 | 4,365 |
| 2021-02-12 | 4,420 | 4,420 | 4,365 | 4,400 | 3,000 | 4,400 |
| 2021-02-10 | 4,410 | 4,410 | 4,380 | 4,385 | 3,300 | 4,385 |
| 2021-02-09 | 4,455 | 4,460 | 4,385 | 4,410 | 3,500 | 4,410 |
| 2021-02-08 | 4,390 | 4,495 | 4,380 | 4,460 | 9,000 | 4,460 |
| 2021-02-05 | 4,385 | 4,390 | 4,355 | 4,370 | 2,100 | 4,370 |
| 2021-02-04 | 4,375 | 4,375 | 4,300 | 4,355 | 4,900 | 4,355 |
| 2021-02-03 | 4,335 | 4,400 | 4,335 | 4,375 | 2,600 | 4,375 |
| 2021-02-02 | 4,400 | 4,400 | 4,330 | 4,330 | 1,700 | 4,330 |
| 2021-02-01 | 4,400 | 4,400 | 4,320 | 4,340 | 5,000 | 4,340 |
| 2021-01-29 | 4,465 | 4,465 | 4,390 | 4,410 | 7,600 | 4,410 |
| 2021-01-28 | 4,415 | 4,430 | 4,380 | 4,410 | 4,400 | 4,410 |
| 2021-01-27 | 4,350 | 4,545 | 4,350 | 4,415 | 11,600 | 4,415 |
| 2021-01-26 | 4,345 | 4,400 | 4,345 | 4,350 | 5,200 | 4,350 |
| 2021-01-25 | 4,315 | 4,330 | 4,280 | 4,330 | 3,600 | 4,330 |
| 2021-01-22 | 4,310 | 4,340 | 4,310 | 4,315 | 3,700 | 4,315 |
| 2021-01-21 | 4,345 | 4,345 | 4,285 | 4,305 | 3,400 | 4,305 |
| 2021-01-20 | 4,260 | 4,335 | 4,225 | 4,320 | 3,000 | 4,320 |
| 2021-01-19 | 4,280 | 4,295 | 4,255 | 4,255 | 4,600 | 4,255 |
| 2021-01-18 | 4,225 | 4,280 | 4,200 | 4,245 | 6,200 | 4,245 |
| 2021-01-15 | 4,250 | 4,250 | 4,175 | 4,210 | 3,500 | 4,210 |
| 2021-01-14 | 4,215 | 4,265 | 4,215 | 4,230 | 2,100 | 4,230 |
| 2021-01-13 | 4,260 | 4,270 | 4,200 | 4,255 | 3,400 | 4,255 |
| 2021-01-12 | 4,270 | 4,270 | 4,230 | 4,255 | 4,200 | 4,255 |
| 2021-01-08 | 4,225 | 4,260 | 4,225 | 4,235 | 2,800 | 4,235 |
| 2021-01-07 | 4,275 | 4,300 | 4,220 | 4,220 | 2,600 | 4,220 |
| 2021-01-06 | 4,200 | 4,270 | 4,200 | 4,270 | 3,500 | 4,270 |
| 2021-01-05 | 4,180 | 4,275 | 4,180 | 4,185 | 6,700 | 4,185 |
| 2021-01-04 | 4,370 | 4,370 | 4,190 | 4,200 | 9,700 | 4,200 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
