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 |
---|---|---|---|---|---|---|
2021-04-20 | 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