2221 岩塚製菓(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	4,345	4,345	4,305	4,345	900	4,345
2021-04-19	4,345	4,345	4,345	4,345	900	4,345
2021-04-16	4,330	4,345	4,320	4,345	1,000	4,345
2021-04-15	4,340	4,345	4,330	4,345	1,700	4,345
2021-04-14	4,365	4,365	4,350	4,350	400	4,350
2021-04-13	4,355	4,370	4,350	4,360	1,000	4,360
2021-04-12	4,335	4,375	4,335	4,365	1,500	4,365
2021-04-09	4,290	4,335	4,290	4,335	700	4,335
2021-04-08	4,300	4,325	4,270	4,285	900	4,285
2021-04-07	4,295	4,320	4,250	4,290	2,400	4,290
2021-04-06	4,300	4,330	4,270	4,300	2,100	4,300
2021-04-05	4,290	4,325	4,220	4,255	5,400	4,255
2021-04-02	4,335	4,335	4,300	4,300	2,300	4,300
2021-04-01	4,330	4,365	4,315	4,315	3,200	4,315
2021-03-31	4,410	4,410	4,320	4,320	3,100	4,320
2021-03-30	4,510	4,520	4,400	4,415	6,600	4,415
2021-03-29	4,530	4,595	4,530	4,545	4,500	4,545
2021-03-26	4,530	4,575	4,525	4,525	2,400	4,525
2021-03-25	4,540	4,560	4,490	4,510	2,200	4,510
2021-03-24	4,565	4,565	4,455	4,485	4,200	4,485
2021-03-23	4,545	4,610	4,485	4,570	5,600	4,570
2021-03-22	4,425	4,520	4,425	4,520	8,200	4,520
2021-03-19	4,425	4,425	4,400	4,425	1,600	4,425
2021-03-18	4,420	4,420	4,400	4,400	2,200	4,400
2021-03-17	4,400	4,425	4,385	4,395	1,800	4,395
2021-03-16	4,410	4,420	4,395	4,395	3,400	4,395
2021-03-15	4,395	4,410	4,365	4,410	3,300	4,410
2021-03-12	4,415	4,415	4,365	4,380	1,200	4,380
2021-03-11	4,460	4,460	4,330	4,380	3,000	4,380
2021-03-10	4,425	4,460	4,370	4,415	3,000	4,415
2021-03-09	4,390	4,450	4,375	4,425	3,300	4,425
2021-03-08	4,400	4,405	4,340	4,345	4,500	4,345
2021-03-05	4,435	4,435	4,340	4,400	2,400	4,400
2021-03-04	4,450	4,450	4,360	4,420	3,500	4,420
2021-03-03	4,365	4,450	4,325	4,450	5,800	4,450
2021-03-02	4,300	4,355	4,295	4,295	3,200	4,295
2021-03-01	4,330	4,370	4,330	4,350	2,000	4,350
2021-02-26	4,330	4,360	4,300	4,330	3,400	4,330
2021-02-25	4,285	4,395	4,280	4,330	3,200	4,330
2021-02-24	4,295	4,300	4,275	4,275	3,000	4,275
2021-02-22	4,265	4,290	4,240	4,275	3,000	4,275
2021-02-19	4,230	4,280	4,230	4,260	3,200	4,260
2021-02-18	4,340	4,340	4,240	4,300	7,800	4,300
2021-02-17	4,335	4,355	4,325	4,335	2,100	4,335
2021-02-16	4,365	4,390	4,330	4,355	3,600	4,355
2021-02-15	4,405	4,405	4,320	4,365	3,900	4,365
2021-02-12	4,420	4,420	4,365	4,400	3,000	4,400
2021-02-10	4,410	4,410	4,380	4,385	3,300	4,385
2021-02-09	4,455	4,460	4,385	4,410	3,500	4,410
2021-02-08	4,390	4,495	4,380	4,460	9,000	4,460
2021-02-05	4,385	4,390	4,355	4,370	2,100	4,370
2021-02-04	4,375	4,375	4,300	4,355	4,900	4,355
2021-02-03	4,335	4,400	4,335	4,375	2,600	4,375
2021-02-02	4,400	4,400	4,330	4,330	1,700	4,330
2021-02-01	4,400	4,400	4,320	4,340	5,000	4,340
2021-01-29	4,465	4,465	4,390	4,410	7,600	4,410
2021-01-28	4,415	4,430	4,380	4,410	4,400	4,410
2021-01-27	4,350	4,545	4,350	4,415	11,600	4,415
2021-01-26	4,345	4,400	4,345	4,350	5,200	4,350
2021-01-25	4,315	4,330	4,280	4,330	3,600	4,330
2021-01-22	4,310	4,340	4,310	4,315	3,700	4,315
2021-01-21	4,345	4,345	4,285	4,305	3,400	4,305
2021-01-20	4,260	4,335	4,225	4,320	3,000	4,320
2021-01-19	4,280	4,295	4,255	4,255	4,600	4,255
2021-01-18	4,225	4,280	4,200	4,245	6,200	4,245
2021-01-15	4,250	4,250	4,175	4,210	3,500	4,210
2021-01-14	4,215	4,265	4,215	4,230	2,100	4,230
2021-01-13	4,260	4,270	4,200	4,255	3,400	4,255
2021-01-12	4,270	4,270	4,230	4,255	4,200	4,255
2021-01-08	4,225	4,260	4,225	4,235	2,800	4,235
2021-01-07	4,275	4,300	4,220	4,220	2,600	4,220
2021-01-06	4,200	4,270	4,200	4,270	3,500	4,270
2021-01-05	4,180	4,275	4,180	4,185	6,700	4,185
2021-01-04	4,370	4,370	4,190	4,200	9,700	4,200

分割・併合履歴： [1990-03-27]1株→1.1株