2221 岩塚製菓(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,8903,9353,8903,9102,1003,910
2020-12-023,8803,9253,8803,9003,9003,900
2020-12-013,9203,9503,9203,9403,5003,940
2020-11-303,9103,9253,9053,9201,6003,920
2020-11-273,9103,9153,8803,9102,2003,910
2020-11-263,8853,9203,8853,9001,6003,900
2020-11-253,9003,9303,8803,8853,8003,885
2020-11-243,8603,9053,8503,8904,6003,890
2020-11-203,8303,8603,7953,8603,2003,860
2020-11-193,8153,8253,8003,8251,1003,825
2020-11-183,8303,8353,8103,8151,1003,815
2020-11-173,8303,8553,8203,8355,7003,835
2020-11-163,8403,8403,8203,8302,1003,830
2020-11-133,8403,8453,8153,8151,7003,815
2020-11-123,8453,8453,8003,8351,1003,835
2020-11-113,8253,8353,7703,8354,0003,835
2020-11-103,8003,8103,7403,7906,7003,790
2020-11-093,7203,7853,7203,7854,8003,785
2020-11-063,7203,7403,7103,7203,0003,720
2020-11-053,7053,7403,6803,7251,9003,725
2020-11-043,6953,7403,6953,7051,2003,705
2020-11-023,6553,6953,6553,6702,7003,670
2020-10-303,7003,7653,6553,6553,8003,655
2020-10-293,6903,7153,6903,7003,4003,700
2020-10-283,7553,7553,6903,6902,0003,690
2020-10-273,7053,7553,6903,7553,6003,755
2020-10-263,6853,7353,6853,7003,5003,700
2020-10-233,7053,7153,6653,6857,2003,685
2020-10-223,7703,7703,6853,7007,5003,700
2020-10-213,7903,7903,7653,7657003,765
2020-10-203,7603,7953,7603,7751,4003,775
2020-10-193,8003,8003,7603,7602,0003,760
2020-10-163,8153,8203,7403,8002,6003,800
2020-10-153,7903,8203,7853,8008003,800
2020-10-143,8203,8303,7703,8252,6003,825
2020-10-133,7803,8203,7653,8101,4003,810
2020-10-123,8003,8153,7303,7804,4003,780
2020-10-093,7903,8003,7803,8009003,800
2020-10-083,8103,8103,7803,7851,2003,785
2020-10-073,7803,8003,7803,7851,3003,785
2020-10-063,7953,8103,7553,8002,0003,800
2020-10-053,7903,8153,7753,7953,6003,795
2020-10-023,7803,8153,7503,7905,5003,790
2020-09-303,8253,8553,7953,8003,9003,800
2020-09-293,8503,8503,8103,8257,2003,825
2020-09-283,8903,9303,8853,9205,6003,920
2020-09-253,8753,9003,8603,8856,1003,885
2020-09-243,9103,9303,8653,8758,0003,875
2020-09-233,9154,0003,9053,9207,2003,920
2020-09-183,9053,9403,8803,8958,0003,895
2020-09-173,8903,9453,8603,9109,5003,910
2020-09-164,0804,0803,9003,95051,7003,950
2020-09-153,6653,6803,6553,6603,9003,660
2020-09-143,6653,6853,6503,6705,4003,670
2020-09-113,6653,6953,6503,6603,8003,660
2020-09-103,6703,6903,6653,6652,4003,665
2020-09-093,6603,6903,6603,6703,9003,670
2020-09-083,6553,6753,6553,6604,1003,660
2020-09-073,6653,6703,6503,6504,1003,650
2020-09-043,6703,7053,6553,6653,7003,665
2020-09-033,6853,6953,6753,6804,3003,680
2020-09-023,7053,7053,6803,6854,2003,685
2020-09-013,7153,7303,7003,7052,7003,705
2020-08-313,6853,7353,6853,7003,9003,700
2020-08-283,7303,7553,6553,6556,6003,655
2020-08-273,7453,7503,7253,7253,3003,725
2020-08-263,7553,7803,7253,7452,9003,745
2020-08-253,8103,8103,7503,7554,9003,755
2020-08-243,7953,8053,7603,8004,6003,800
2020-08-213,7403,8003,7403,7704,2003,770
2020-08-203,6903,8003,6903,7257,9003,725
2020-08-193,7053,7103,6803,6853,1003,685
2020-08-183,6653,7153,6653,7055,8003,705
2020-08-173,7153,7503,6503,6606,2003,660
2020-08-143,6553,7003,6503,6657,6003,665
2020-08-133,6703,7003,6553,6703,9003,670
2020-08-123,5753,7003,5753,66511,4003,665
2020-08-113,6053,7103,6053,71011,3003,710
2020-08-073,5653,6103,5653,5751,6003,575
2020-08-063,5303,6403,5303,5852,1003,585
2020-08-053,5653,5753,5053,5052,4003,505
2020-08-043,5753,6003,5503,5603,4003,560
2020-08-033,6353,6353,5803,5802,0003,580
2020-07-313,7053,7053,6003,6056,5003,605
2020-07-303,7253,7353,7103,7151,9003,715
2020-07-293,7053,7303,7003,7304,7003,730
2020-07-283,7153,7203,6903,7002,9003,700
2020-07-273,7103,7103,6903,6952,5003,695
2020-07-223,6953,7103,6953,7106003,710
2020-07-213,7053,7153,6853,6903,2003,690
2020-07-203,6803,7103,6803,7051,9003,705
2020-07-173,6703,6903,6703,6803,8003,680
2020-07-163,6803,6853,6603,6851,8003,685
2020-07-153,6603,6953,6603,6601,9003,660
2020-07-143,6553,6653,6403,6651,7003,665
2020-07-133,6303,6603,6303,6552,4003,655
2020-07-103,7053,7053,6253,6255,0003,625
2020-07-093,7053,7253,7053,7059003,705
2020-07-083,7203,7203,7103,7102,7003,710
2020-07-073,7253,7303,7053,7301,3003,730
2020-07-063,6903,7303,6903,7102,1003,710
2020-07-033,7053,7303,6853,7002,1003,700
2020-07-023,7803,7803,6803,7105,4003,710
2020-07-013,7453,7453,7103,7251,9003,725
2020-06-303,7953,8003,7453,7454,8003,745
2020-06-293,7903,7903,7553,7753,0003,775
2020-06-263,8053,8203,7753,7752,5003,775
2020-06-253,8253,8253,7803,8052,5003,805
2020-06-243,8503,8603,8153,8251,6003,825
2020-06-233,8003,8353,7653,8354,8003,835
2020-06-223,7403,7703,7153,7502,9003,750
2020-06-193,7053,7453,7053,7401,0003,740
2020-06-183,7403,7403,6803,7051,9003,705
2020-06-173,7403,7503,7353,7401,3003,740
2020-06-163,7103,7403,6903,7352,2003,735
2020-06-153,7003,7303,6503,6652,9003,665
2020-06-123,6053,6703,6003,6608,8003,660
2020-06-113,7453,7553,7053,7102,4003,710
2020-06-103,6703,7603,6703,7452,0003,745
2020-06-093,7003,7803,6703,6708,8003,670
2020-06-083,7003,7103,6503,6906,7003,690
2020-06-053,6303,7153,6053,7004,0003,700
2020-06-043,6853,6853,6453,6452,8003,645
2020-06-033,6703,6853,5803,6706,8003,670
2020-06-023,6753,7503,6653,6656,2003,665
2020-06-013,5453,8403,5453,72515,1003,725
2020-05-293,5053,5903,5053,5456,5003,545
2020-05-283,4853,5203,4653,5059,6003,505
2020-05-273,4053,4753,4053,4554,8003,455
2020-05-263,3903,4353,3903,4256,0003,425
2020-05-253,3653,4003,3603,3705,3003,370
2020-05-223,3953,4153,3003,34516,0003,345
2020-05-213,3803,4653,3503,4008,0003,400
2020-05-203,3503,3803,3303,3806,4003,380
2020-05-193,3303,3353,3003,30512,8003,305
2020-05-183,3403,3603,3003,3007,2003,300
2020-05-153,3803,4003,3003,33023,9003,330
2020-05-143,3603,4603,3503,4156,7003,415
2020-05-133,3303,3953,3203,3604,3003,360
2020-05-123,3653,4003,3353,3706,0003,370
2020-05-113,3553,4203,3353,37511,4003,375
2020-05-083,3303,3603,3003,3406,0003,340
2020-05-073,2253,3653,2253,3359,0003,335
2020-05-013,2253,2653,2103,2306,7003,230
2020-04-303,2503,2803,2353,2407,5003,240
2020-04-283,2253,2403,2103,2205,7003,220
2020-04-273,2203,2453,2203,2255,0003,225
2020-04-243,2203,2453,1953,2104,1003,210
2020-04-233,1953,2503,1903,2254,4003,225
2020-04-223,1803,2153,1153,20512,7003,205
2020-04-213,2003,2203,1853,1953,7003,195
2020-04-203,1853,2553,1853,2209,3003,220
2020-04-173,1553,2153,1553,1805,1003,180
2020-04-163,1553,1853,1303,1554,5003,155
2020-04-153,2153,2253,1603,1804,4003,180
2020-04-143,1503,2003,1403,1904,8003,190
2020-04-133,1503,2053,1303,1507,0003,150
2020-04-103,1753,2003,1603,1606,0003,160
2020-04-093,1753,1953,1653,1802,9003,180
2020-04-083,1603,2303,1303,1606,6003,160
2020-04-073,1253,2103,1003,1954,7003,195
2020-04-063,0803,1753,0753,1254,8003,125
2020-04-033,1153,1503,1053,1054,4003,105
2020-04-023,1103,2803,1053,1508,5003,150
2020-04-013,2003,2303,1003,1005,9003,100
2020-03-313,2453,2703,2253,2305,3003,230
2020-03-303,3003,3553,2303,2407,9003,240
2020-03-273,3953,4753,3353,39011,4003,390
2020-03-263,3203,3803,2703,3355,8003,335
2020-03-253,3403,4153,2653,3306,6003,330
2020-03-243,2503,2653,1903,2652,4003,265
2020-03-233,2053,2353,1003,1406,5003,140
2020-03-193,4003,4153,1103,20510,7003,205
2020-03-183,4003,5653,3503,4503,0003,450
2020-03-173,0803,2703,0303,2705,1003,270
2020-03-163,2003,2103,1303,1404,5003,140
2020-03-133,0153,1503,0153,09511,7003,095
2020-03-123,5103,5103,3603,3656,0003,365
2020-03-113,5703,6153,5053,5103,7003,510
2020-03-103,5053,5803,3303,50522,8003,505
2020-03-093,7503,7503,6103,61015,4003,610
2020-03-063,8503,8653,8003,8104,4003,810
2020-03-053,9053,9653,9053,9102,6003,910
2020-03-043,8503,9353,8203,8802,4003,880
2020-03-033,9303,9653,8853,8852,8003,885
2020-03-023,7703,9503,7703,9307,4003,930
2020-02-283,8203,8253,7603,79514,4003,795
2020-02-273,9603,9953,8303,85011,0003,850
2020-02-264,0004,0003,9603,9602,2003,960
2020-02-254,0304,0404,0004,0054,6004,005
2020-02-214,1204,1404,1054,1051,7004,105
2020-02-204,1404,1804,1004,1002,6004,100
2020-02-194,1004,1654,1004,1502,7004,150
2020-02-184,0854,1104,0854,1101,1004,110
2020-02-174,0704,1154,0704,1052,1004,105
2020-02-144,0704,1154,0704,1151,6004,115
2020-02-134,1254,1404,0804,0806,0004,080
2020-02-124,1204,2404,1204,1557,6004,155
2020-02-104,1804,2554,1704,2552,3004,255
2020-02-074,2054,2204,1704,2201,6004,220
2020-02-064,1204,2204,1204,2052,9004,205
2020-02-054,1354,1504,1154,1153,7004,115
2020-02-044,1254,1504,1254,1402,0004,140
2020-02-034,1554,1554,1104,1352,4004,135
2020-01-314,1404,2204,1404,1852,8004,185
2020-01-304,1904,1904,1254,1251,6004,125
2020-01-294,1254,2404,1254,2052,2004,205
2020-01-284,1854,1854,1004,1203,2004,120
2020-01-274,2104,2204,1604,1853,0004,185
2020-01-244,3004,3004,2204,2502,2004,250
2020-01-234,3054,3204,2804,3151,7004,315
2020-01-224,3654,3654,3104,3302,7004,330
2020-01-214,3504,3654,3004,3652,5004,365
2020-01-204,2304,3104,2304,3103,1004,310
2020-01-174,2004,2954,2004,2254,0004,225
2020-01-164,1954,2004,1754,2001,4004,200
2020-01-154,1954,1954,1604,1801,6004,180
2020-01-144,1904,2004,1754,1752,0004,175
2020-01-104,1504,2004,1504,1903,1004,190
2020-01-094,1004,1604,1004,1458004,145
2020-01-084,1204,1704,0504,0956,4004,095
2020-01-074,1554,1604,1154,1352,6004,135
2020-01-064,1054,1754,1054,1603,8004,160

分割・併合履歴 : [1990-03-27]1株→1.1株