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
2022-10-064,0904,0904,0504,0601,1004,060
2022-10-054,0504,0904,0504,0905004,090
2022-10-044,0804,1054,0304,0601,1004,060
2022-10-034,0354,0404,0354,0355004,035
2022-09-304,0904,0904,0454,0453,7004,045
2022-09-294,0504,1304,0354,1303,7004,130
2022-09-284,1804,1904,1354,1704,6004,170
2022-09-274,2154,2304,1554,17011,4004,170
2022-09-264,1254,1254,0854,0902,5004,090
2022-09-224,1204,1254,1154,1201,8004,120
2022-09-214,1404,1404,1154,1255004,125
2022-09-204,1004,1404,1004,1101,2004,110
2022-09-164,0954,1354,0954,1006004,100
2022-09-154,1004,1304,0804,1002,5004,100
2022-09-144,0754,0904,0754,0901,5004,090
2022-09-134,0904,1154,0904,0907004,090
2022-09-124,1104,1104,0854,0901,9004,090
2022-09-094,1054,1054,0854,1001,2004,100
2022-09-084,1004,1054,0904,0909004,090
2022-09-074,0854,1004,0804,1007004,100
2022-09-064,0854,0954,0854,0954004,095
2022-09-054,1004,1004,0804,0906004,090
2022-09-024,0654,1054,0654,1001,0004,100
2022-09-014,0904,1004,0654,1005004,100
2022-08-314,0804,0954,0804,0954004,095
2022-08-304,0854,1004,0854,1005004,100
2022-08-294,1054,1054,0854,0851,1004,085
2022-08-264,1104,1104,0804,1051,1004,105
2022-08-254,1054,1104,0954,1108004,110
2022-08-244,1054,1054,0754,0951,1004,095
2022-08-234,0954,1054,0604,1052,2004,105
2022-08-224,0704,0854,0654,0851,5004,085
2022-08-194,0704,0704,0454,0651,0004,065
2022-08-184,0754,0804,0404,0458004,045
2022-08-174,0654,0654,0404,0601,9004,060
2022-08-164,0404,0904,0404,0702,0004,070
2022-08-154,0304,0604,0304,0609004,060
2022-08-124,0504,0554,0354,0407004,040
2022-08-104,0304,0654,0304,0301,0004,030
2022-08-094,0404,0754,0354,0409004,040
2022-08-084,0854,0854,0554,0551,8004,055
2022-08-054,0704,0704,0704,0706004,070
2022-08-044,0504,0504,0504,0501004,050
2022-08-034,0304,0654,0304,0652,1004,065
2022-08-024,0654,0654,0404,0606,7004,060
2022-08-014,1004,1004,0404,0408004,040
2022-07-294,0754,0754,0404,0651,1004,065
2022-07-284,0804,0804,0754,0755004,075
2022-07-274,0554,0804,0504,0801,2004,080
2022-07-264,0504,0554,0304,0351,6004,035
2022-07-254,0254,0454,0254,0251,3004,025
2022-07-224,0254,0304,0254,0251,9004,025
2022-07-214,0254,0504,0254,0256,7004,025
2022-07-204,0354,0554,0254,0255004,025
2022-07-194,0554,0554,0354,0359004,035
2022-07-154,0304,0404,0304,0406004,040
2022-07-144,0404,0404,0204,0202004,020
2022-07-134,0404,0504,0404,0456004,045
2022-07-124,0404,0554,0254,0556004,055
2022-07-114,0804,0804,0304,0451,6004,045
2022-07-084,0504,0604,0354,0551,6004,055
2022-07-074,0054,0504,0004,0509004,050
2022-07-064,0204,0204,0154,0154004,015
2022-07-054,0454,0554,0204,0407004,040
2022-07-044,0754,0754,0204,0451,0004,045
2022-07-014,0154,0453,9903,9903,0003,990
2022-06-304,0104,0103,9903,9905003,990
2022-06-294,0204,0204,0054,0201,1004,020
2022-06-283,9904,0103,9904,0001,1004,000
2022-06-273,9854,0003,9803,9901,3003,990
2022-06-243,9553,9803,9553,9801,8003,980
2022-06-233,9403,9553,9403,9551,0003,955
2022-06-223,9303,9853,9303,9552,1003,955
2022-06-213,9403,9553,9403,9455003,945
2022-06-203,8903,9453,8903,9403,5003,940
2022-06-173,9353,9453,8903,8908,4003,890
2022-06-163,9503,9603,9503,9502,2003,950
2022-06-153,9553,9853,9503,9502,6003,950
2022-06-143,9503,9603,9403,9558003,955
2022-06-133,9403,9653,9403,9502,9003,950
2022-06-103,9703,9703,9553,9701,0003,970
2022-06-093,9703,9703,9503,9655003,965
2022-06-083,9503,9553,9503,9501,0003,950
2022-06-073,9603,9603,9553,9609003,960
2022-06-063,9403,9703,9403,9501,9003,950
2022-06-033,9553,9553,9453,9505003,950
2022-06-023,9503,9753,9403,9706003,970
2022-06-013,9603,9603,9603,9601003,960
2022-05-313,9503,9703,9503,9704003,970
2022-05-303,9353,9503,9353,9504003,950
2022-05-273,9253,9353,9253,9303,2003,930
2022-05-263,9353,9653,9353,9351,6003,935
2022-05-253,9553,9653,9353,9356003,935
2022-05-243,9303,9503,9203,9308003,930
2022-05-233,9303,9303,9303,9301,0003,930
2022-05-203,9303,9503,9303,9351,7003,935
2022-05-193,9103,9303,9053,9303,2003,930
2022-05-183,9103,9353,9103,9301,0003,930
2022-05-173,9203,9303,9203,9251,1003,925
2022-05-163,9303,9703,9303,9358003,935
2022-05-133,9103,9653,9103,9601,6003,960
2022-05-123,9253,9803,9253,9351,8003,935
2022-05-113,9303,9303,9303,9301,5003,930
2022-05-103,9453,9503,9303,9301,7003,930
2022-05-093,9653,9653,9253,9551,0003,955
2022-05-063,9353,9353,9303,9301,3003,930
2022-05-023,9653,9753,9303,9308003,930
2022-04-283,9703,9853,9453,9653,0003,965
2022-04-273,9303,9703,9303,9701,8003,970
2022-04-263,9353,9403,9253,9406003,940
2022-04-253,9403,9453,9003,9201,8003,920
2022-04-223,9053,9453,9053,9457003,945
2022-04-213,9103,9653,9103,9504,3003,950
2022-04-203,8803,9153,8753,9101,3003,910
2022-04-193,8753,9003,8703,8901,0003,890
2022-04-183,8603,9003,8553,9007,6003,900
2022-04-153,9053,9053,8903,8901,2003,890
2022-04-143,9053,9253,9053,9101,0003,910
2022-04-133,9003,9203,9003,9105003,910
2022-04-123,8803,9303,8803,9301,4003,930
2022-04-113,9003,9003,9003,9001003,900
2022-04-083,9003,9253,9003,9255003,925
2022-04-073,9153,9353,8803,9101,0003,910
2022-04-063,8653,9403,8653,9403,3003,940
2022-04-053,8853,9103,8653,8651,4003,865
2022-04-043,9003,9003,8853,8854003,885
2022-04-013,8703,9203,8703,9151,3003,915
2022-03-313,8703,9353,8703,9053,0003,905
2022-03-303,9303,9303,8603,9251,8003,925
2022-03-293,9703,9853,9703,9851,9003,985
2022-03-283,9603,9903,9603,9701,5003,970
2022-03-253,9603,9653,9403,9601,2003,960
2022-03-243,9403,9553,9403,9451,5003,945
2022-03-233,9303,9553,9303,9409003,940
2022-03-223,9253,9603,9253,9301,4003,930
2022-03-183,9353,9603,9003,9601,7003,960
2022-03-173,9153,9553,9153,9201,2003,920
2022-03-163,9203,9503,9203,9251,0003,925
2022-03-153,9203,9553,9153,9201,1003,920
2022-03-143,9403,9603,9253,9251,7003,925
2022-03-113,9053,9453,9053,9151,0003,915
2022-03-103,9403,9453,9203,9251,1003,925
2022-03-093,9403,9403,9203,9401,4003,940
2022-03-083,9153,9303,9153,9301,2003,930
2022-03-073,9203,9303,9003,9153,6003,915
2022-03-043,9003,9503,9003,9202,2003,920
2022-03-033,9103,9103,8853,9108003,910
2022-03-023,9053,9103,8853,9109003,910
2022-03-013,8653,9003,8603,9001,3003,900
2022-02-283,8553,8853,8503,8551,9003,855
2022-02-253,9003,9003,8553,8551,7003,855
2022-02-243,9053,9053,8703,8701,6003,870
2022-02-223,8853,9303,8803,9051,4003,905
2022-02-213,8703,9053,8353,9053,0003,905
2022-02-183,8603,8703,8553,8701,3003,870
2022-02-173,8453,8603,8403,8601,4003,860
2022-02-163,8353,8503,8353,8351,9003,835
2022-02-153,8603,8653,8503,8509003,850
2022-02-143,8503,8603,8203,8606,0003,860
2022-02-103,8753,9153,8603,8603,5003,860
2022-02-093,8753,9403,8603,8702,7003,870
2022-02-083,8703,8703,8553,8551,3003,855
2022-02-073,8803,8953,8603,8601,9003,860
2022-02-043,8803,8803,8803,8805003,880
2022-02-033,8803,8803,8403,8551,6003,855
2022-02-023,8553,8853,8553,8807003,880
2022-02-013,8503,8653,8503,8553003,855
2022-01-313,8603,8703,8403,8701,7003,870
2022-01-283,8353,8603,8353,8451,2003,845
2022-01-273,9153,9153,8353,8354,2003,835
2022-01-263,9003,9453,9003,9108003,910
2022-01-253,9403,9603,9003,9008003,900
2022-01-243,9053,9403,9053,9403003,940
2022-01-213,8853,9053,8803,9054003,905
2022-01-203,8953,9053,8903,8951,3003,895
2022-01-193,9453,9453,8953,8957003,895
2022-01-183,9153,9553,9103,9455003,945
2022-01-173,9603,9603,8953,9159003,915
2022-01-143,9103,9453,8803,9201,2003,920
2022-01-133,9953,9953,9503,9501,4003,950
2022-01-124,0054,0053,9853,9851,9003,985
2022-01-113,9854,0053,9853,9954,7003,995
2022-01-073,9553,9653,9403,9451,3003,945
2022-01-063,9253,9653,9253,9351,1003,935
2022-01-053,9203,9353,8903,9351,2003,935
2022-01-043,9253,9503,9253,9352,5003,935

分割・併合履歴 : [1990-03-27]1株→1.1株