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
2023-02-034,2604,2754,2554,2756004,275
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