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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4,260 | 4,275 | 4,255 | 4,275 | 600 | 4,275 |
| 2023-02-02 | 4,250 | 4,265 | 4,235 | 4,265 | 1,000 | 4,265 |
| 2023-02-01 | 4,275 | 4,280 | 4,260 | 4,275 | 700 | 4,275 |
| 2023-01-31 | 4,265 | 4,280 | 4,260 | 4,280 | 900 | 4,280 |
| 2023-01-30 | 4,280 | 4,280 | 4,245 | 4,260 | 500 | 4,260 |
| 2023-01-27 | 4,275 | 4,280 | 4,250 | 4,280 | 1,000 | 4,280 |
| 2023-01-26 | 4,245 | 4,270 | 4,240 | 4,240 | 900 | 4,240 |
| 2023-01-25 | 4,225 | 4,280 | 4,225 | 4,245 | 1,300 | 4,245 |
| 2023-01-24 | 4,215 | 4,220 | 4,215 | 4,220 | 400 | 4,220 |
| 2023-01-23 | 4,215 | 4,260 | 4,190 | 4,215 | 2,300 | 4,215 |
| 2023-01-20 | 4,210 | 4,240 | 4,210 | 4,240 | 300 | 4,240 |
| 2023-01-19 | 4,110 | 4,240 | 4,110 | 4,210 | 7,300 | 4,210 |
| 2023-01-18 | 4,140 | 4,150 | 4,120 | 4,140 | 600 | 4,140 |
| 2023-01-17 | 4,125 | 4,175 | 4,125 | 4,175 | 1,700 | 4,175 |
| 2023-01-16 | 4,135 | 4,160 | 4,135 | 4,150 | 600 | 4,150 |
| 2023-01-13 | 4,165 | 4,175 | 4,140 | 4,140 | 500 | 4,140 |
| 2023-01-12 | 4,200 | 4,200 | 4,165 | 4,165 | 400 | 4,165 |
| 2023-01-11 | 4,250 | 4,250 | 4,190 | 4,230 | 2,100 | 4,230 |
| 2023-01-10 | 4,240 | 4,255 | 4,190 | 4,250 | 3,900 | 4,250 |
| 2023-01-06 | 4,250 | 4,265 | 4,250 | 4,250 | 2,400 | 4,250 |
| 2023-01-05 | 4,300 | 4,300 | 4,250 | 4,250 | 3,500 | 4,250 |
| 2023-01-04 | 4,300 | 4,300 | 4,280 | 4,295 | 1,000 | 4,295 |
分割・併合履歴 ： [1990-03-27]1株→1.1株