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
2021-04-204,3454,3454,3054,3459004,345
2021-04-194,3454,3454,3454,3459004,345
2021-04-164,3304,3454,3204,3451,0004,345
2021-04-154,3404,3454,3304,3451,7004,345
2021-04-144,3654,3654,3504,3504004,350
2021-04-134,3554,3704,3504,3601,0004,360
2021-04-124,3354,3754,3354,3651,5004,365
2021-04-094,2904,3354,2904,3357004,335
2021-04-084,3004,3254,2704,2859004,285
2021-04-074,2954,3204,2504,2902,4004,290
2021-04-064,3004,3304,2704,3002,1004,300
2021-04-054,2904,3254,2204,2555,4004,255
2021-04-024,3354,3354,3004,3002,3004,300
2021-04-014,3304,3654,3154,3153,2004,315
2021-03-314,4104,4104,3204,3203,1004,320
2021-03-304,5104,5204,4004,4156,6004,415
2021-03-294,5304,5954,5304,5454,5004,545
2021-03-264,5304,5754,5254,5252,4004,525
2021-03-254,5404,5604,4904,5102,2004,510
2021-03-244,5654,5654,4554,4854,2004,485
2021-03-234,5454,6104,4854,5705,6004,570
2021-03-224,4254,5204,4254,5208,2004,520
2021-03-194,4254,4254,4004,4251,6004,425
2021-03-184,4204,4204,4004,4002,2004,400
2021-03-174,4004,4254,3854,3951,8004,395
2021-03-164,4104,4204,3954,3953,4004,395
2021-03-154,3954,4104,3654,4103,3004,410
2021-03-124,4154,4154,3654,3801,2004,380
2021-03-114,4604,4604,3304,3803,0004,380
2021-03-104,4254,4604,3704,4153,0004,415
2021-03-094,3904,4504,3754,4253,3004,425
2021-03-084,4004,4054,3404,3454,5004,345
2021-03-054,4354,4354,3404,4002,4004,400
2021-03-044,4504,4504,3604,4203,5004,420
2021-03-034,3654,4504,3254,4505,8004,450
2021-03-024,3004,3554,2954,2953,2004,295
2021-03-014,3304,3704,3304,3502,0004,350
2021-02-264,3304,3604,3004,3303,4004,330
2021-02-254,2854,3954,2804,3303,2004,330
2021-02-244,2954,3004,2754,2753,0004,275
2021-02-224,2654,2904,2404,2753,0004,275
2021-02-194,2304,2804,2304,2603,2004,260
2021-02-184,3404,3404,2404,3007,8004,300
2021-02-174,3354,3554,3254,3352,1004,335
2021-02-164,3654,3904,3304,3553,6004,355
2021-02-154,4054,4054,3204,3653,9004,365
2021-02-124,4204,4204,3654,4003,0004,400
2021-02-104,4104,4104,3804,3853,3004,385
2021-02-094,4554,4604,3854,4103,5004,410
2021-02-084,3904,4954,3804,4609,0004,460
2021-02-054,3854,3904,3554,3702,1004,370
2021-02-044,3754,3754,3004,3554,9004,355
2021-02-034,3354,4004,3354,3752,6004,375
2021-02-024,4004,4004,3304,3301,7004,330
2021-02-014,4004,4004,3204,3405,0004,340
2021-01-294,4654,4654,3904,4107,6004,410
2021-01-284,4154,4304,3804,4104,4004,410
2021-01-274,3504,5454,3504,41511,6004,415
2021-01-264,3454,4004,3454,3505,2004,350
2021-01-254,3154,3304,2804,3303,6004,330
2021-01-224,3104,3404,3104,3153,7004,315
2021-01-214,3454,3454,2854,3053,4004,305
2021-01-204,2604,3354,2254,3203,0004,320
2021-01-194,2804,2954,2554,2554,6004,255
2021-01-184,2254,2804,2004,2456,2004,245
2021-01-154,2504,2504,1754,2103,5004,210
2021-01-144,2154,2654,2154,2302,1004,230
2021-01-134,2604,2704,2004,2553,4004,255
2021-01-124,2704,2704,2304,2554,2004,255
2021-01-084,2254,2604,2254,2352,8004,235
2021-01-074,2754,3004,2204,2202,6004,220
2021-01-064,2004,2704,2004,2703,5004,270
2021-01-054,1804,2754,1804,1856,7004,185
2021-01-044,3704,3704,1904,2009,7004,200

分割・併合履歴 : [1990-03-27]1株→1.1株