2221 岩塚製菓(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,5812,5882,5652,58030,8002,580
2025-02-122,6782,6782,6112,6118,2002,611
2025-02-102,6122,6852,6112,6798,3002,679
2025-02-072,5962,6092,5902,6096,1002,609
2025-02-062,5882,6122,5812,59115,1002,591
2025-02-052,5942,5942,5802,58812,1002,588
2025-02-042,6092,6092,5862,5869,9002,586
2025-02-032,5992,6162,5872,60816,9002,608
2025-01-312,5942,6002,5912,5913,6002,591
2025-01-302,5932,5932,5872,5873,4002,587
2025-01-292,5982,5982,5832,5863,8002,586
2025-01-282,5972,5992,5842,5914,2002,591
2025-01-272,5912,5992,5782,58312,4002,583
2025-01-242,5772,5862,5772,5842,3002,584
2025-01-232,5762,5882,5712,5862,8002,586
2025-01-222,5802,5902,5712,5788,1002,578
2025-01-212,5792,5842,5742,5841,8002,584
2025-01-202,5952,5952,5702,5703,8002,570
2025-01-172,5682,5822,5612,5615,3002,561
2025-01-162,5832,5842,5642,5694,4002,569
2025-01-152,5762,5902,5612,5696,8002,569
2025-01-142,5902,5982,5622,57514,7002,575
2025-01-102,5782,5832,5632,5672,0002,567
2025-01-092,5702,5882,5602,5844,5002,584
2025-01-082,5722,5892,5612,5705,9002,570
2025-01-072,5822,5822,5702,5792,3002,579
2025-01-062,5982,6002,5702,58012,3002,580

分割・併合履歴 : [2024-03-28]1株→2株 [1990-03-27]1株→1.1株