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
2023-05-264,8154,8454,8104,8309004,830
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