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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,581 | 2,588 | 2,565 | 2,580 | 30,800 | 2,580 |
2025-02-12 | 2,678 | 2,678 | 2,611 | 2,611 | 8,200 | 2,611 |
2025-02-10 | 2,612 | 2,685 | 2,611 | 2,679 | 8,300 | 2,679 |
2025-02-07 | 2,596 | 2,609 | 2,590 | 2,609 | 6,100 | 2,609 |
2025-02-06 | 2,588 | 2,612 | 2,581 | 2,591 | 15,100 | 2,591 |
2025-02-05 | 2,594 | 2,594 | 2,580 | 2,588 | 12,100 | 2,588 |
2025-02-04 | 2,609 | 2,609 | 2,586 | 2,586 | 9,900 | 2,586 |
2025-02-03 | 2,599 | 2,616 | 2,587 | 2,608 | 16,900 | 2,608 |
2025-01-31 | 2,594 | 2,600 | 2,591 | 2,591 | 3,600 | 2,591 |
2025-01-30 | 2,593 | 2,593 | 2,587 | 2,587 | 3,400 | 2,587 |
2025-01-29 | 2,598 | 2,598 | 2,583 | 2,586 | 3,800 | 2,586 |
2025-01-28 | 2,597 | 2,599 | 2,584 | 2,591 | 4,200 | 2,591 |
2025-01-27 | 2,591 | 2,599 | 2,578 | 2,583 | 12,400 | 2,583 |
2025-01-24 | 2,577 | 2,586 | 2,577 | 2,584 | 2,300 | 2,584 |
2025-01-23 | 2,576 | 2,588 | 2,571 | 2,586 | 2,800 | 2,586 |
2025-01-22 | 2,580 | 2,590 | 2,571 | 2,578 | 8,100 | 2,578 |
2025-01-21 | 2,579 | 2,584 | 2,574 | 2,584 | 1,800 | 2,584 |
2025-01-20 | 2,595 | 2,595 | 2,570 | 2,570 | 3,800 | 2,570 |
2025-01-17 | 2,568 | 2,582 | 2,561 | 2,561 | 5,300 | 2,561 |
2025-01-16 | 2,583 | 2,584 | 2,564 | 2,569 | 4,400 | 2,569 |
2025-01-15 | 2,576 | 2,590 | 2,561 | 2,569 | 6,800 | 2,569 |
2025-01-14 | 2,590 | 2,598 | 2,562 | 2,575 | 14,700 | 2,575 |
2025-01-10 | 2,578 | 2,583 | 2,563 | 2,567 | 2,000 | 2,567 |
2025-01-09 | 2,570 | 2,588 | 2,560 | 2,584 | 4,500 | 2,584 |
2025-01-08 | 2,572 | 2,589 | 2,561 | 2,570 | 5,900 | 2,570 |
2025-01-07 | 2,582 | 2,582 | 2,570 | 2,579 | 2,300 | 2,579 |
2025-01-06 | 2,598 | 2,600 | 2,570 | 2,580 | 12,300 | 2,580 |
分割・併合履歴 : [2024-03-28]1株→2株 [1990-03-27]1株→1.1株