2221 岩塚製菓(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-015,0005,0004,9904,9904004,990
2023-11-305,0005,0004,9904,9901,0004,990
2023-11-295,0205,0505,0005,0006005,000
2023-11-285,0005,0204,9705,0208005,020
2023-11-274,9555,0004,9555,0001,2005,000
2023-11-244,9504,9904,9504,9551,0004,955
2023-11-224,9704,9704,9604,9601,7004,960
2023-11-215,0005,0004,9704,9701,0004,970
2023-11-205,0005,0305,0005,0107005,010
2023-11-175,0105,0105,0005,0001,2005,000
2023-11-165,0505,0505,0105,0101,4005,010
2023-11-155,1205,1205,0705,0703005,070
2023-11-145,1005,1005,1005,1002005,100
2023-11-135,1205,1205,0705,0708005,070
2023-11-105,1005,1405,1005,1301,3005,130
2023-11-095,1105,1405,1005,1207005,120
2023-11-085,0705,1205,0705,1201,3005,120
2023-11-07---5,090-5,090
2023-11-065,1205,1205,0605,0908005,090
2023-11-025,1605,1605,1205,1205005,120
2023-11-015,0705,1705,0205,1702,3005,170
2023-10-315,0605,0704,9905,0708005,070
2023-10-305,0205,0905,0205,0603,6005,060
2023-10-274,8954,9404,8904,9308004,930
2023-10-264,8804,8904,8804,8907004,890
2023-10-254,8054,8804,8054,8801,1004,880
2023-10-244,8504,8504,8054,8052,3004,805
2023-10-234,9404,9404,8204,8501,6004,850
2023-10-204,9304,9404,9054,9109004,910
2023-10-194,9504,9704,9404,9451,5004,945
2023-10-185,0505,0504,9004,9502,4004,950
2023-10-175,0905,0904,9555,05015,5005,050
2023-10-165,0905,1405,0905,0901,3005,090
2023-10-135,1005,1405,1005,1004005,100
2023-10-125,1205,1305,0705,1302,3005,130
2023-10-115,1705,1705,1005,1201,5005,120
2023-10-105,1305,1605,1005,1608005,160
2023-10-065,1705,1705,0905,1101,3005,110
2023-10-055,1005,1305,0805,1105005,110
2023-10-045,1005,1305,0905,1009,6005,100
2023-10-035,1005,1305,1005,1001,6005,100
2023-10-025,1305,1705,0905,1102,1005,110
2023-09-295,2805,2805,0705,1406,7005,140
2023-09-285,2205,3005,2205,2302,3005,230
2023-09-275,4005,4805,3105,3205,2005,320
2023-09-265,3905,3905,3405,3603,5005,360
2023-09-255,3305,3905,3305,3601,4005,360
2023-09-225,2805,3005,2805,2901,6005,290
2023-09-215,2905,2905,2705,2901,2005,290
2023-09-205,2605,2905,2605,2801,1005,280
2023-09-195,2505,2705,2205,2607005,260
2023-09-155,2405,2505,2005,2501,0005,250
2023-09-145,1905,2405,1905,2401,9005,240
2023-09-135,1905,2205,1905,2008005,200
2023-09-125,1905,1905,1905,1906005,190
2023-09-115,1705,2105,1705,2101,3005,210
2023-09-085,1905,2305,1805,2001,0005,200
2023-09-075,1605,2405,1605,1901,4005,190
2023-09-065,1905,2005,1705,2001,4005,200
2023-09-055,2205,2205,1905,1902,1005,190
2023-09-045,1905,2405,1905,2008005,200
2023-09-015,2205,2205,1905,1908005,190
2023-08-315,2005,2005,1905,1905005,190
2023-08-305,1805,2005,1605,2007005,200
2023-08-295,1605,2005,1605,2006005,200
2023-08-285,1705,2405,1605,1601,2005,160
2023-08-255,1905,2005,1705,1706005,170
2023-08-245,1605,2205,1305,1901,7005,190
2023-08-235,1105,1705,1105,1704005,170
2023-08-225,1305,2005,1105,1101,5005,110
2023-08-215,1005,1605,1005,1605005,160
2023-08-185,1005,1405,1005,1201,0005,120
2023-08-175,1005,1005,0905,1009005,100
2023-08-165,1005,1005,1005,1001,1005,100
2023-08-155,1005,1205,0905,1006,6005,100
2023-08-145,1205,1205,1105,1107005,110
2023-08-105,1205,1505,1005,1201,2005,120
2023-08-095,1205,1205,1205,1201005,120
2023-08-085,1105,1505,1105,1208005,120
2023-08-075,1105,1605,1005,1101,3005,110
2023-08-045,1505,1505,1105,1105005,110
2023-08-035,1305,1505,1205,1509005,150
2023-08-025,1305,1605,1205,1307005,130
2023-08-015,1505,2405,1205,1301,3005,130
2023-07-315,1905,2405,1705,1701,8005,170
2023-07-285,1305,1905,1305,1501,2005,150
2023-07-275,1005,2005,1005,1301,7005,130
2023-07-265,1505,2505,1005,1002,6005,100
2023-07-255,1305,2505,1305,1401,5005,140
2023-07-245,1305,1405,1305,1307005,130
2023-07-215,1105,1205,1105,1203005,120
2023-07-205,1205,1305,1105,1105005,110
2023-07-195,1005,1205,1005,1209005,120
2023-07-185,1005,1605,0505,1001,4005,100
2023-07-145,1005,1105,0505,1002,3005,100
2023-07-135,1105,1205,1005,1007005,100
2023-07-125,1205,1605,1105,1101,2005,110
2023-07-115,1705,1805,1005,1801,0005,180
2023-07-105,1505,2005,0705,1501,6005,150
2023-07-075,1605,1605,1005,1007005,100
2023-07-065,1605,1605,1005,1001,2005,100
2023-07-055,1505,1905,1505,1708005,170
2023-07-045,1005,1905,1005,1601,4005,160
2023-07-035,0705,1504,9605,1008,8005,100
2023-06-305,0405,1705,0405,1701,1005,170
2023-06-295,2705,2805,1105,1101,4005,110
2023-06-285,1205,5005,1205,26010,0005,260
2023-06-275,1305,1405,0505,1204,7005,120
2023-06-264,9155,1404,9155,13012,2005,130
2023-06-234,8654,8804,8404,8801,0004,880
2023-06-224,9104,9104,8404,8501,9004,850
2023-06-214,9304,9304,8854,8904004,890
2023-06-204,9354,9404,8754,9151,5004,915
2023-06-194,8704,9354,8404,9109,9004,910
2023-06-164,8354,8704,8204,8702,0004,870
2023-06-154,8454,8504,8354,8508004,850
2023-06-144,8554,8554,8504,8507004,850
2023-06-134,8354,8704,8354,8709004,870
2023-06-124,8804,8804,8604,8606004,860
2023-06-094,8554,8854,8404,8851,7004,885
2023-06-084,8104,8504,8104,8503,3004,850
2023-06-074,8104,8254,7554,8002,9004,800
2023-06-064,8004,8204,8004,8101,2004,810
2023-06-054,7504,8154,7304,8154,3004,815
2023-06-024,8004,8204,8004,8001,3004,800
2023-06-014,7904,8154,7354,8052,3004,805
2023-05-314,8004,8204,8004,8055004,805
2023-05-304,8004,8104,8004,8001,2004,800
2023-05-294,8304,8504,8004,8001,0004,800
2023-05-264,8154,8454,8104,8309004,830
2023-05-254,8004,8154,8004,8151,0004,815
2023-05-244,7804,8004,7804,8001,0004,800
2023-05-234,8004,8154,8004,8001,6004,800
2023-05-224,8004,8254,7904,8001,5004,800
2023-05-194,8004,8104,7754,8001,5004,800
2023-05-184,8104,8204,8004,8003,8004,800
2023-05-174,8304,8304,8054,8058004,805
2023-05-164,8004,8154,8004,8153,1004,815
2023-05-154,8404,8404,7954,8002,6004,800
2023-05-124,8204,8404,8054,8402,3004,840
2023-05-114,7804,8204,7804,8151,9004,815
2023-05-104,8004,8154,8004,8001,9004,800
2023-05-094,8504,8504,8004,8051,5004,805
2023-05-084,8554,8704,8004,8502,1004,850
2023-05-024,8004,8404,7904,8106004,810
2023-05-014,8454,8504,8054,8301,4004,830
2023-04-284,7804,8454,7804,8251,4004,825
2023-04-274,8154,8154,7654,7802,6004,780
2023-04-264,8704,8704,8154,8151,8004,815
2023-04-254,9405,0104,8704,8704,8004,870
2023-04-244,7804,8904,7554,8705,4004,870
2023-04-214,7654,7804,7504,7501,2004,750
2023-04-204,7704,7854,7554,7551,1004,755
2023-04-194,6704,7504,6654,7453,9004,745
2023-04-184,6004,6754,5904,6702,9004,670
2023-04-174,5904,6004,5654,6001,3004,600
2023-04-144,5654,5654,5154,5601,5004,560
2023-04-134,6454,6454,5504,5752,0004,575
2023-04-124,6354,6404,6154,6303,1004,630
2023-04-114,6304,6504,6304,6501,0004,650
2023-04-104,6854,7004,6504,6508004,650
2023-04-074,7054,7054,7054,7055004,705
2023-04-064,6504,7454,6504,7053,6004,705
2023-04-054,6804,6904,6604,6651,4004,665
2023-04-044,6854,6854,6554,6658004,665
2023-04-034,6954,7004,6704,6701,0004,670
2023-03-314,7354,7354,7004,7201,0004,720
2023-03-304,7004,7604,6904,7352,4004,735
2023-03-294,9254,9304,8554,8551,8004,855
2023-03-284,9204,9304,8604,8702,8004,870
2023-03-274,8504,9204,8504,8702,1004,870
2023-03-244,7854,8404,7504,8101,8004,810
2023-03-234,7004,8004,7004,7651,9004,765
2023-03-224,6904,7604,6904,7458004,745
2023-03-204,6704,6804,6004,6552,4004,655
2023-03-174,6304,6604,6104,6201,4004,620
2023-03-164,6304,6304,6004,6101,1004,610
2023-03-154,7504,7654,6954,7007004,700
2023-03-144,6804,7504,6104,7501,8004,750
2023-03-134,8004,8004,6604,6752,7004,675
2023-03-104,8804,8804,8204,8401,3004,840
2023-03-094,8704,9004,8354,9002,2004,900
2023-03-084,9754,9854,8004,8704,9004,870
2023-03-074,9804,9854,9704,9709004,970
2023-03-065,0605,0804,9654,9654,2004,965
2023-03-035,0505,0504,9054,9155,1004,915
2023-03-024,7605,2004,7605,15010,6005,150
2023-03-014,7304,7954,6904,7902,7004,790
2023-02-284,7504,7604,6604,6602,6004,660
2023-02-274,6404,7754,6404,7506,7004,750
2023-02-244,6454,6504,5904,5901,0004,590
2023-02-224,6604,6604,5404,5903,1004,590
2023-02-214,6204,6904,6204,6601,6004,660
2023-02-204,5904,6854,5804,6205,3004,620
2023-02-174,5554,5704,5054,5606,0004,560
2023-02-164,4154,5954,4004,5758,6004,575
2023-02-154,4104,4154,3904,4158004,415
2023-02-144,4154,4304,3754,3751,6004,375
2023-02-134,3504,4304,3504,4305,2004,430
2023-02-104,3004,3504,2704,3503,9004,350
2023-02-094,2304,3054,2304,3051,7004,305
2023-02-084,2304,2654,2304,2303004,230
2023-02-074,2254,2804,2254,2306004,230
2023-02-064,2754,2754,2154,2558004,255
2023-02-034,2604,2754,2554,2756004,275
2023-02-024,2504,2654,2354,2651,0004,265
2023-02-014,2754,2804,2604,2757004,275
2023-01-314,2654,2804,2604,2809004,280
2023-01-304,2804,2804,2454,2605004,260
2023-01-274,2754,2804,2504,2801,0004,280
2023-01-264,2454,2704,2404,2409004,240
2023-01-254,2254,2804,2254,2451,3004,245
2023-01-244,2154,2204,2154,2204004,220
2023-01-234,2154,2604,1904,2152,3004,215
2023-01-204,2104,2404,2104,2403004,240
2023-01-194,1104,2404,1104,2107,3004,210
2023-01-184,1404,1504,1204,1406004,140
2023-01-174,1254,1754,1254,1751,7004,175
2023-01-164,1354,1604,1354,1506004,150
2023-01-134,1654,1754,1404,1405004,140
2023-01-124,2004,2004,1654,1654004,165
2023-01-114,2504,2504,1904,2302,1004,230
2023-01-104,2404,2554,1904,2503,9004,250
2023-01-064,2504,2654,2504,2502,4004,250
2023-01-054,3004,3004,2504,2503,5004,250
2023-01-044,3004,3004,2804,2951,0004,295

分割・併合履歴 : [1990-03-27]1株→1.1株