2221 岩塚製菓(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3,955 | 3,965 | 3,935 | 3,935 | 600 | 3,935 |
| 2022-05-24 | 3,930 | 3,950 | 3,920 | 3,930 | 800 | 3,930 |
| 2022-05-23 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2022-05-20 | 3,930 | 3,950 | 3,930 | 3,935 | 1,700 | 3,935 |
| 2022-05-19 | 3,910 | 3,930 | 3,905 | 3,930 | 3,200 | 3,930 |
| 2022-05-18 | 3,910 | 3,935 | 3,910 | 3,930 | 1,000 | 3,930 |
| 2022-05-17 | 3,920 | 3,930 | 3,920 | 3,925 | 1,100 | 3,925 |
| 2022-05-16 | 3,930 | 3,970 | 3,930 | 3,935 | 800 | 3,935 |
| 2022-05-13 | 3,910 | 3,965 | 3,910 | 3,960 | 1,600 | 3,960 |
| 2022-05-12 | 3,925 | 3,980 | 3,925 | 3,935 | 1,800 | 3,935 |
| 2022-05-11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,500 | 3,930 |
| 2022-05-10 | 3,945 | 3,950 | 3,930 | 3,930 | 1,700 | 3,930 |
| 2022-05-09 | 3,965 | 3,965 | 3,925 | 3,955 | 1,000 | 3,955 |
| 2022-05-06 | 3,935 | 3,935 | 3,930 | 3,930 | 1,300 | 3,930 |
| 2022-05-02 | 3,965 | 3,975 | 3,930 | 3,930 | 800 | 3,930 |
| 2022-04-28 | 3,970 | 3,985 | 3,945 | 3,965 | 3,000 | 3,965 |
| 2022-04-27 | 3,930 | 3,970 | 3,930 | 3,970 | 1,800 | 3,970 |
| 2022-04-26 | 3,935 | 3,940 | 3,925 | 3,940 | 600 | 3,940 |
| 2022-04-25 | 3,940 | 3,945 | 3,900 | 3,920 | 1,800 | 3,920 |
| 2022-04-22 | 3,905 | 3,945 | 3,905 | 3,945 | 700 | 3,945 |
| 2022-04-21 | 3,910 | 3,965 | 3,910 | 3,950 | 4,300 | 3,950 |
| 2022-04-20 | 3,880 | 3,915 | 3,875 | 3,910 | 1,300 | 3,910 |
| 2022-04-19 | 3,875 | 3,900 | 3,870 | 3,890 | 1,000 | 3,890 |
| 2022-04-18 | 3,860 | 3,900 | 3,855 | 3,900 | 7,600 | 3,900 |
| 2022-04-15 | 3,905 | 3,905 | 3,890 | 3,890 | 1,200 | 3,890 |
| 2022-04-14 | 3,905 | 3,925 | 3,905 | 3,910 | 1,000 | 3,910 |
| 2022-04-13 | 3,900 | 3,920 | 3,900 | 3,910 | 500 | 3,910 |
| 2022-04-12 | 3,880 | 3,930 | 3,880 | 3,930 | 1,400 | 3,930 |
| 2022-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-04-08 | 3,900 | 3,925 | 3,900 | 3,925 | 500 | 3,925 |
| 2022-04-07 | 3,915 | 3,935 | 3,880 | 3,910 | 1,000 | 3,910 |
| 2022-04-06 | 3,865 | 3,940 | 3,865 | 3,940 | 3,300 | 3,940 |
| 2022-04-05 | 3,885 | 3,910 | 3,865 | 3,865 | 1,400 | 3,865 |
| 2022-04-04 | 3,900 | 3,900 | 3,885 | 3,885 | 400 | 3,885 |
| 2022-04-01 | 3,870 | 3,920 | 3,870 | 3,915 | 1,300 | 3,915 |
| 2022-03-31 | 3,870 | 3,935 | 3,870 | 3,905 | 3,000 | 3,905 |
| 2022-03-30 | 3,930 | 3,930 | 3,860 | 3,925 | 1,800 | 3,925 |
| 2022-03-29 | 3,970 | 3,985 | 3,970 | 3,985 | 1,900 | 3,985 |
| 2022-03-28 | 3,960 | 3,990 | 3,960 | 3,970 | 1,500 | 3,970 |
| 2022-03-25 | 3,960 | 3,965 | 3,940 | 3,960 | 1,200 | 3,960 |
| 2022-03-24 | 3,940 | 3,955 | 3,940 | 3,945 | 1,500 | 3,945 |
| 2022-03-23 | 3,930 | 3,955 | 3,930 | 3,940 | 900 | 3,940 |
| 2022-03-22 | 3,925 | 3,960 | 3,925 | 3,930 | 1,400 | 3,930 |
| 2022-03-18 | 3,935 | 3,960 | 3,900 | 3,960 | 1,700 | 3,960 |
| 2022-03-17 | 3,915 | 3,955 | 3,915 | 3,920 | 1,200 | 3,920 |
| 2022-03-16 | 3,920 | 3,950 | 3,920 | 3,925 | 1,000 | 3,925 |
| 2022-03-15 | 3,920 | 3,955 | 3,915 | 3,920 | 1,100 | 3,920 |
| 2022-03-14 | 3,940 | 3,960 | 3,925 | 3,925 | 1,700 | 3,925 |
| 2022-03-11 | 3,905 | 3,945 | 3,905 | 3,915 | 1,000 | 3,915 |
| 2022-03-10 | 3,940 | 3,945 | 3,920 | 3,925 | 1,100 | 3,925 |
| 2022-03-09 | 3,940 | 3,940 | 3,920 | 3,940 | 1,400 | 3,940 |
| 2022-03-08 | 3,915 | 3,930 | 3,915 | 3,930 | 1,200 | 3,930 |
| 2022-03-07 | 3,920 | 3,930 | 3,900 | 3,915 | 3,600 | 3,915 |
| 2022-03-04 | 3,900 | 3,950 | 3,900 | 3,920 | 2,200 | 3,920 |
| 2022-03-03 | 3,910 | 3,910 | 3,885 | 3,910 | 800 | 3,910 |
| 2022-03-02 | 3,905 | 3,910 | 3,885 | 3,910 | 900 | 3,910 |
| 2022-03-01 | 3,865 | 3,900 | 3,860 | 3,900 | 1,300 | 3,900 |
| 2022-02-28 | 3,855 | 3,885 | 3,850 | 3,855 | 1,900 | 3,855 |
| 2022-02-25 | 3,900 | 3,900 | 3,855 | 3,855 | 1,700 | 3,855 |
| 2022-02-24 | 3,905 | 3,905 | 3,870 | 3,870 | 1,600 | 3,870 |
| 2022-02-22 | 3,885 | 3,930 | 3,880 | 3,905 | 1,400 | 3,905 |
| 2022-02-21 | 3,870 | 3,905 | 3,835 | 3,905 | 3,000 | 3,905 |
| 2022-02-18 | 3,860 | 3,870 | 3,855 | 3,870 | 1,300 | 3,870 |
| 2022-02-17 | 3,845 | 3,860 | 3,840 | 3,860 | 1,400 | 3,860 |
| 2022-02-16 | 3,835 | 3,850 | 3,835 | 3,835 | 1,900 | 3,835 |
| 2022-02-15 | 3,860 | 3,865 | 3,850 | 3,850 | 900 | 3,850 |
| 2022-02-14 | 3,850 | 3,860 | 3,820 | 3,860 | 6,000 | 3,860 |
| 2022-02-10 | 3,875 | 3,915 | 3,860 | 3,860 | 3,500 | 3,860 |
| 2022-02-09 | 3,875 | 3,940 | 3,860 | 3,870 | 2,700 | 3,870 |
| 2022-02-08 | 3,870 | 3,870 | 3,855 | 3,855 | 1,300 | 3,855 |
| 2022-02-07 | 3,880 | 3,895 | 3,860 | 3,860 | 1,900 | 3,860 |
| 2022-02-04 | 3,880 | 3,880 | 3,880 | 3,880 | 500 | 3,880 |
| 2022-02-03 | 3,880 | 3,880 | 3,840 | 3,855 | 1,600 | 3,855 |
| 2022-02-02 | 3,855 | 3,885 | 3,855 | 3,880 | 700 | 3,880 |
| 2022-02-01 | 3,850 | 3,865 | 3,850 | 3,855 | 300 | 3,855 |
| 2022-01-31 | 3,860 | 3,870 | 3,840 | 3,870 | 1,700 | 3,870 |
| 2022-01-28 | 3,835 | 3,860 | 3,835 | 3,845 | 1,200 | 3,845 |
| 2022-01-27 | 3,915 | 3,915 | 3,835 | 3,835 | 4,200 | 3,835 |
| 2022-01-26 | 3,900 | 3,945 | 3,900 | 3,910 | 800 | 3,910 |
| 2022-01-25 | 3,940 | 3,960 | 3,900 | 3,900 | 800 | 3,900 |
| 2022-01-24 | 3,905 | 3,940 | 3,905 | 3,940 | 300 | 3,940 |
| 2022-01-21 | 3,885 | 3,905 | 3,880 | 3,905 | 400 | 3,905 |
| 2022-01-20 | 3,895 | 3,905 | 3,890 | 3,895 | 1,300 | 3,895 |
| 2022-01-19 | 3,945 | 3,945 | 3,895 | 3,895 | 700 | 3,895 |
| 2022-01-18 | 3,915 | 3,955 | 3,910 | 3,945 | 500 | 3,945 |
| 2022-01-17 | 3,960 | 3,960 | 3,895 | 3,915 | 900 | 3,915 |
| 2022-01-14 | 3,910 | 3,945 | 3,880 | 3,920 | 1,200 | 3,920 |
| 2022-01-13 | 3,995 | 3,995 | 3,950 | 3,950 | 1,400 | 3,950 |
| 2022-01-12 | 4,005 | 4,005 | 3,985 | 3,985 | 1,900 | 3,985 |
| 2022-01-11 | 3,985 | 4,005 | 3,985 | 3,995 | 4,700 | 3,995 |
| 2022-01-07 | 3,955 | 3,965 | 3,940 | 3,945 | 1,300 | 3,945 |
| 2022-01-06 | 3,925 | 3,965 | 3,925 | 3,935 | 1,100 | 3,935 |
| 2022-01-05 | 3,920 | 3,935 | 3,890 | 3,935 | 1,200 | 3,935 |
| 2022-01-04 | 3,925 | 3,950 | 3,925 | 3,935 | 2,500 | 3,935 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
