2221 岩塚製菓(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,090 | 4,090 | 4,050 | 4,060 | 1,100 | 4,060 |
| 2022-10-05 | 4,050 | 4,090 | 4,050 | 4,090 | 500 | 4,090 |
| 2022-10-04 | 4,080 | 4,105 | 4,030 | 4,060 | 1,100 | 4,060 |
| 2022-10-03 | 4,035 | 4,040 | 4,035 | 4,035 | 500 | 4,035 |
| 2022-09-30 | 4,090 | 4,090 | 4,045 | 4,045 | 3,700 | 4,045 |
| 2022-09-29 | 4,050 | 4,130 | 4,035 | 4,130 | 3,700 | 4,130 |
| 2022-09-28 | 4,180 | 4,190 | 4,135 | 4,170 | 4,600 | 4,170 |
| 2022-09-27 | 4,215 | 4,230 | 4,155 | 4,170 | 11,400 | 4,170 |
| 2022-09-26 | 4,125 | 4,125 | 4,085 | 4,090 | 2,500 | 4,090 |
| 2022-09-22 | 4,120 | 4,125 | 4,115 | 4,120 | 1,800 | 4,120 |
| 2022-09-21 | 4,140 | 4,140 | 4,115 | 4,125 | 500 | 4,125 |
| 2022-09-20 | 4,100 | 4,140 | 4,100 | 4,110 | 1,200 | 4,110 |
| 2022-09-16 | 4,095 | 4,135 | 4,095 | 4,100 | 600 | 4,100 |
| 2022-09-15 | 4,100 | 4,130 | 4,080 | 4,100 | 2,500 | 4,100 |
| 2022-09-14 | 4,075 | 4,090 | 4,075 | 4,090 | 1,500 | 4,090 |
| 2022-09-13 | 4,090 | 4,115 | 4,090 | 4,090 | 700 | 4,090 |
| 2022-09-12 | 4,110 | 4,110 | 4,085 | 4,090 | 1,900 | 4,090 |
| 2022-09-09 | 4,105 | 4,105 | 4,085 | 4,100 | 1,200 | 4,100 |
| 2022-09-08 | 4,100 | 4,105 | 4,090 | 4,090 | 900 | 4,090 |
| 2022-09-07 | 4,085 | 4,100 | 4,080 | 4,100 | 700 | 4,100 |
| 2022-09-06 | 4,085 | 4,095 | 4,085 | 4,095 | 400 | 4,095 |
| 2022-09-05 | 4,100 | 4,100 | 4,080 | 4,090 | 600 | 4,090 |
| 2022-09-02 | 4,065 | 4,105 | 4,065 | 4,100 | 1,000 | 4,100 |
| 2022-09-01 | 4,090 | 4,100 | 4,065 | 4,100 | 500 | 4,100 |
| 2022-08-31 | 4,080 | 4,095 | 4,080 | 4,095 | 400 | 4,095 |
| 2022-08-30 | 4,085 | 4,100 | 4,085 | 4,100 | 500 | 4,100 |
| 2022-08-29 | 4,105 | 4,105 | 4,085 | 4,085 | 1,100 | 4,085 |
| 2022-08-26 | 4,110 | 4,110 | 4,080 | 4,105 | 1,100 | 4,105 |
| 2022-08-25 | 4,105 | 4,110 | 4,095 | 4,110 | 800 | 4,110 |
| 2022-08-24 | 4,105 | 4,105 | 4,075 | 4,095 | 1,100 | 4,095 |
| 2022-08-23 | 4,095 | 4,105 | 4,060 | 4,105 | 2,200 | 4,105 |
| 2022-08-22 | 4,070 | 4,085 | 4,065 | 4,085 | 1,500 | 4,085 |
| 2022-08-19 | 4,070 | 4,070 | 4,045 | 4,065 | 1,000 | 4,065 |
| 2022-08-18 | 4,075 | 4,080 | 4,040 | 4,045 | 800 | 4,045 |
| 2022-08-17 | 4,065 | 4,065 | 4,040 | 4,060 | 1,900 | 4,060 |
| 2022-08-16 | 4,040 | 4,090 | 4,040 | 4,070 | 2,000 | 4,070 |
| 2022-08-15 | 4,030 | 4,060 | 4,030 | 4,060 | 900 | 4,060 |
| 2022-08-12 | 4,050 | 4,055 | 4,035 | 4,040 | 700 | 4,040 |
| 2022-08-10 | 4,030 | 4,065 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2022-08-09 | 4,040 | 4,075 | 4,035 | 4,040 | 900 | 4,040 |
| 2022-08-08 | 4,085 | 4,085 | 4,055 | 4,055 | 1,800 | 4,055 |
| 2022-08-05 | 4,070 | 4,070 | 4,070 | 4,070 | 600 | 4,070 |
| 2022-08-04 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 4,050 |
| 2022-08-03 | 4,030 | 4,065 | 4,030 | 4,065 | 2,100 | 4,065 |
| 2022-08-02 | 4,065 | 4,065 | 4,040 | 4,060 | 6,700 | 4,060 |
| 2022-08-01 | 4,100 | 4,100 | 4,040 | 4,040 | 800 | 4,040 |
| 2022-07-29 | 4,075 | 4,075 | 4,040 | 4,065 | 1,100 | 4,065 |
| 2022-07-28 | 4,080 | 4,080 | 4,075 | 4,075 | 500 | 4,075 |
| 2022-07-27 | 4,055 | 4,080 | 4,050 | 4,080 | 1,200 | 4,080 |
| 2022-07-26 | 4,050 | 4,055 | 4,030 | 4,035 | 1,600 | 4,035 |
| 2022-07-25 | 4,025 | 4,045 | 4,025 | 4,025 | 1,300 | 4,025 |
| 2022-07-22 | 4,025 | 4,030 | 4,025 | 4,025 | 1,900 | 4,025 |
| 2022-07-21 | 4,025 | 4,050 | 4,025 | 4,025 | 6,700 | 4,025 |
| 2022-07-20 | 4,035 | 4,055 | 4,025 | 4,025 | 500 | 4,025 |
| 2022-07-19 | 4,055 | 4,055 | 4,035 | 4,035 | 900 | 4,035 |
| 2022-07-15 | 4,030 | 4,040 | 4,030 | 4,040 | 600 | 4,040 |
| 2022-07-14 | 4,040 | 4,040 | 4,020 | 4,020 | 200 | 4,020 |
| 2022-07-13 | 4,040 | 4,050 | 4,040 | 4,045 | 600 | 4,045 |
| 2022-07-12 | 4,040 | 4,055 | 4,025 | 4,055 | 600 | 4,055 |
| 2022-07-11 | 4,080 | 4,080 | 4,030 | 4,045 | 1,600 | 4,045 |
| 2022-07-08 | 4,050 | 4,060 | 4,035 | 4,055 | 1,600 | 4,055 |
| 2022-07-07 | 4,005 | 4,050 | 4,000 | 4,050 | 900 | 4,050 |
| 2022-07-06 | 4,020 | 4,020 | 4,015 | 4,015 | 400 | 4,015 |
| 2022-07-05 | 4,045 | 4,055 | 4,020 | 4,040 | 700 | 4,040 |
| 2022-07-04 | 4,075 | 4,075 | 4,020 | 4,045 | 1,000 | 4,045 |
| 2022-07-01 | 4,015 | 4,045 | 3,990 | 3,990 | 3,000 | 3,990 |
| 2022-06-30 | 4,010 | 4,010 | 3,990 | 3,990 | 500 | 3,990 |
| 2022-06-29 | 4,020 | 4,020 | 4,005 | 4,020 | 1,100 | 4,020 |
| 2022-06-28 | 3,990 | 4,010 | 3,990 | 4,000 | 1,100 | 4,000 |
| 2022-06-27 | 3,985 | 4,000 | 3,980 | 3,990 | 1,300 | 3,990 |
| 2022-06-24 | 3,955 | 3,980 | 3,955 | 3,980 | 1,800 | 3,980 |
| 2022-06-23 | 3,940 | 3,955 | 3,940 | 3,955 | 1,000 | 3,955 |
| 2022-06-22 | 3,930 | 3,985 | 3,930 | 3,955 | 2,100 | 3,955 |
| 2022-06-21 | 3,940 | 3,955 | 3,940 | 3,945 | 500 | 3,945 |
| 2022-06-20 | 3,890 | 3,945 | 3,890 | 3,940 | 3,500 | 3,940 |
| 2022-06-17 | 3,935 | 3,945 | 3,890 | 3,890 | 8,400 | 3,890 |
| 2022-06-16 | 3,950 | 3,960 | 3,950 | 3,950 | 2,200 | 3,950 |
| 2022-06-15 | 3,955 | 3,985 | 3,950 | 3,950 | 2,600 | 3,950 |
| 2022-06-14 | 3,950 | 3,960 | 3,940 | 3,955 | 800 | 3,955 |
| 2022-06-13 | 3,940 | 3,965 | 3,940 | 3,950 | 2,900 | 3,950 |
| 2022-06-10 | 3,970 | 3,970 | 3,955 | 3,970 | 1,000 | 3,970 |
| 2022-06-09 | 3,970 | 3,970 | 3,950 | 3,965 | 500 | 3,965 |
| 2022-06-08 | 3,950 | 3,955 | 3,950 | 3,950 | 1,000 | 3,950 |
| 2022-06-07 | 3,960 | 3,960 | 3,955 | 3,960 | 900 | 3,960 |
| 2022-06-06 | 3,940 | 3,970 | 3,940 | 3,950 | 1,900 | 3,950 |
| 2022-06-03 | 3,955 | 3,955 | 3,945 | 3,950 | 500 | 3,950 |
| 2022-06-02 | 3,950 | 3,975 | 3,940 | 3,970 | 600 | 3,970 |
| 2022-06-01 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2022-05-31 | 3,950 | 3,970 | 3,950 | 3,970 | 400 | 3,970 |
| 2022-05-30 | 3,935 | 3,950 | 3,935 | 3,950 | 400 | 3,950 |
| 2022-05-27 | 3,925 | 3,935 | 3,925 | 3,930 | 3,200 | 3,930 |
| 2022-05-26 | 3,935 | 3,965 | 3,935 | 3,935 | 1,600 | 3,935 |
| 2022-05-25 | 3,955 | 3,965 | 3,935 | 3,935 | 600 | 3,935 |
| 2022-05-24 | 3,930 | 3,950 | 3,920 | 3,930 | 800 | 3,930 |
| 2022-05-23 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,930 |
| 2022-05-20 | 3,930 | 3,950 | 3,930 | 3,935 | 1,700 | 3,935 |
| 2022-05-19 | 3,910 | 3,930 | 3,905 | 3,930 | 3,200 | 3,930 |
| 2022-05-18 | 3,910 | 3,935 | 3,910 | 3,930 | 1,000 | 3,930 |
| 2022-05-17 | 3,920 | 3,930 | 3,920 | 3,925 | 1,100 | 3,925 |
| 2022-05-16 | 3,930 | 3,970 | 3,930 | 3,935 | 800 | 3,935 |
| 2022-05-13 | 3,910 | 3,965 | 3,910 | 3,960 | 1,600 | 3,960 |
| 2022-05-12 | 3,925 | 3,980 | 3,925 | 3,935 | 1,800 | 3,935 |
| 2022-05-11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,500 | 3,930 |
| 2022-05-10 | 3,945 | 3,950 | 3,930 | 3,930 | 1,700 | 3,930 |
| 2022-05-09 | 3,965 | 3,965 | 3,925 | 3,955 | 1,000 | 3,955 |
| 2022-05-06 | 3,935 | 3,935 | 3,930 | 3,930 | 1,300 | 3,930 |
| 2022-05-02 | 3,965 | 3,975 | 3,930 | 3,930 | 800 | 3,930 |
| 2022-04-28 | 3,970 | 3,985 | 3,945 | 3,965 | 3,000 | 3,965 |
| 2022-04-27 | 3,930 | 3,970 | 3,930 | 3,970 | 1,800 | 3,970 |
| 2022-04-26 | 3,935 | 3,940 | 3,925 | 3,940 | 600 | 3,940 |
| 2022-04-25 | 3,940 | 3,945 | 3,900 | 3,920 | 1,800 | 3,920 |
| 2022-04-22 | 3,905 | 3,945 | 3,905 | 3,945 | 700 | 3,945 |
| 2022-04-21 | 3,910 | 3,965 | 3,910 | 3,950 | 4,300 | 3,950 |
| 2022-04-20 | 3,880 | 3,915 | 3,875 | 3,910 | 1,300 | 3,910 |
| 2022-04-19 | 3,875 | 3,900 | 3,870 | 3,890 | 1,000 | 3,890 |
| 2022-04-18 | 3,860 | 3,900 | 3,855 | 3,900 | 7,600 | 3,900 |
| 2022-04-15 | 3,905 | 3,905 | 3,890 | 3,890 | 1,200 | 3,890 |
| 2022-04-14 | 3,905 | 3,925 | 3,905 | 3,910 | 1,000 | 3,910 |
| 2022-04-13 | 3,900 | 3,920 | 3,900 | 3,910 | 500 | 3,910 |
| 2022-04-12 | 3,880 | 3,930 | 3,880 | 3,930 | 1,400 | 3,930 |
| 2022-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2022-04-08 | 3,900 | 3,925 | 3,900 | 3,925 | 500 | 3,925 |
| 2022-04-07 | 3,915 | 3,935 | 3,880 | 3,910 | 1,000 | 3,910 |
| 2022-04-06 | 3,865 | 3,940 | 3,865 | 3,940 | 3,300 | 3,940 |
| 2022-04-05 | 3,885 | 3,910 | 3,865 | 3,865 | 1,400 | 3,865 |
| 2022-04-04 | 3,900 | 3,900 | 3,885 | 3,885 | 400 | 3,885 |
| 2022-04-01 | 3,870 | 3,920 | 3,870 | 3,915 | 1,300 | 3,915 |
| 2022-03-31 | 3,870 | 3,935 | 3,870 | 3,905 | 3,000 | 3,905 |
| 2022-03-30 | 3,930 | 3,930 | 3,860 | 3,925 | 1,800 | 3,925 |
| 2022-03-29 | 3,970 | 3,985 | 3,970 | 3,985 | 1,900 | 3,985 |
| 2022-03-28 | 3,960 | 3,990 | 3,960 | 3,970 | 1,500 | 3,970 |
| 2022-03-25 | 3,960 | 3,965 | 3,940 | 3,960 | 1,200 | 3,960 |
| 2022-03-24 | 3,940 | 3,955 | 3,940 | 3,945 | 1,500 | 3,945 |
| 2022-03-23 | 3,930 | 3,955 | 3,930 | 3,940 | 900 | 3,940 |
| 2022-03-22 | 3,925 | 3,960 | 3,925 | 3,930 | 1,400 | 3,930 |
| 2022-03-18 | 3,935 | 3,960 | 3,900 | 3,960 | 1,700 | 3,960 |
| 2022-03-17 | 3,915 | 3,955 | 3,915 | 3,920 | 1,200 | 3,920 |
| 2022-03-16 | 3,920 | 3,950 | 3,920 | 3,925 | 1,000 | 3,925 |
| 2022-03-15 | 3,920 | 3,955 | 3,915 | 3,920 | 1,100 | 3,920 |
| 2022-03-14 | 3,940 | 3,960 | 3,925 | 3,925 | 1,700 | 3,925 |
| 2022-03-11 | 3,905 | 3,945 | 3,905 | 3,915 | 1,000 | 3,915 |
| 2022-03-10 | 3,940 | 3,945 | 3,920 | 3,925 | 1,100 | 3,925 |
| 2022-03-09 | 3,940 | 3,940 | 3,920 | 3,940 | 1,400 | 3,940 |
| 2022-03-08 | 3,915 | 3,930 | 3,915 | 3,930 | 1,200 | 3,930 |
| 2022-03-07 | 3,920 | 3,930 | 3,900 | 3,915 | 3,600 | 3,915 |
| 2022-03-04 | 3,900 | 3,950 | 3,900 | 3,920 | 2,200 | 3,920 |
| 2022-03-03 | 3,910 | 3,910 | 3,885 | 3,910 | 800 | 3,910 |
| 2022-03-02 | 3,905 | 3,910 | 3,885 | 3,910 | 900 | 3,910 |
| 2022-03-01 | 3,865 | 3,900 | 3,860 | 3,900 | 1,300 | 3,900 |
| 2022-02-28 | 3,855 | 3,885 | 3,850 | 3,855 | 1,900 | 3,855 |
| 2022-02-25 | 3,900 | 3,900 | 3,855 | 3,855 | 1,700 | 3,855 |
| 2022-02-24 | 3,905 | 3,905 | 3,870 | 3,870 | 1,600 | 3,870 |
| 2022-02-22 | 3,885 | 3,930 | 3,880 | 3,905 | 1,400 | 3,905 |
| 2022-02-21 | 3,870 | 3,905 | 3,835 | 3,905 | 3,000 | 3,905 |
| 2022-02-18 | 3,860 | 3,870 | 3,855 | 3,870 | 1,300 | 3,870 |
| 2022-02-17 | 3,845 | 3,860 | 3,840 | 3,860 | 1,400 | 3,860 |
| 2022-02-16 | 3,835 | 3,850 | 3,835 | 3,835 | 1,900 | 3,835 |
| 2022-02-15 | 3,860 | 3,865 | 3,850 | 3,850 | 900 | 3,850 |
| 2022-02-14 | 3,850 | 3,860 | 3,820 | 3,860 | 6,000 | 3,860 |
| 2022-02-10 | 3,875 | 3,915 | 3,860 | 3,860 | 3,500 | 3,860 |
| 2022-02-09 | 3,875 | 3,940 | 3,860 | 3,870 | 2,700 | 3,870 |
| 2022-02-08 | 3,870 | 3,870 | 3,855 | 3,855 | 1,300 | 3,855 |
| 2022-02-07 | 3,880 | 3,895 | 3,860 | 3,860 | 1,900 | 3,860 |
| 2022-02-04 | 3,880 | 3,880 | 3,880 | 3,880 | 500 | 3,880 |
| 2022-02-03 | 3,880 | 3,880 | 3,840 | 3,855 | 1,600 | 3,855 |
| 2022-02-02 | 3,855 | 3,885 | 3,855 | 3,880 | 700 | 3,880 |
| 2022-02-01 | 3,850 | 3,865 | 3,850 | 3,855 | 300 | 3,855 |
| 2022-01-31 | 3,860 | 3,870 | 3,840 | 3,870 | 1,700 | 3,870 |
| 2022-01-28 | 3,835 | 3,860 | 3,835 | 3,845 | 1,200 | 3,845 |
| 2022-01-27 | 3,915 | 3,915 | 3,835 | 3,835 | 4,200 | 3,835 |
| 2022-01-26 | 3,900 | 3,945 | 3,900 | 3,910 | 800 | 3,910 |
| 2022-01-25 | 3,940 | 3,960 | 3,900 | 3,900 | 800 | 3,900 |
| 2022-01-24 | 3,905 | 3,940 | 3,905 | 3,940 | 300 | 3,940 |
| 2022-01-21 | 3,885 | 3,905 | 3,880 | 3,905 | 400 | 3,905 |
| 2022-01-20 | 3,895 | 3,905 | 3,890 | 3,895 | 1,300 | 3,895 |
| 2022-01-19 | 3,945 | 3,945 | 3,895 | 3,895 | 700 | 3,895 |
| 2022-01-18 | 3,915 | 3,955 | 3,910 | 3,945 | 500 | 3,945 |
| 2022-01-17 | 3,960 | 3,960 | 3,895 | 3,915 | 900 | 3,915 |
| 2022-01-14 | 3,910 | 3,945 | 3,880 | 3,920 | 1,200 | 3,920 |
| 2022-01-13 | 3,995 | 3,995 | 3,950 | 3,950 | 1,400 | 3,950 |
| 2022-01-12 | 4,005 | 4,005 | 3,985 | 3,985 | 1,900 | 3,985 |
| 2022-01-11 | 3,985 | 4,005 | 3,985 | 3,995 | 4,700 | 3,995 |
| 2022-01-07 | 3,955 | 3,965 | 3,940 | 3,945 | 1,300 | 3,945 |
| 2022-01-06 | 3,925 | 3,965 | 3,925 | 3,935 | 1,100 | 3,935 |
| 2022-01-05 | 3,920 | 3,935 | 3,890 | 3,935 | 1,200 | 3,935 |
| 2022-01-04 | 3,925 | 3,950 | 3,925 | 3,935 | 2,500 | 3,935 |
分割・併合履歴 ： [1990-03-27]1株→1.1株