2221 岩塚製菓(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-21 | 718 | 718 | 718 | 718 | 1,000 | 359 |
| 1992-12-15 | 714 | 714 | 714 | 714 | 1,000 | 357 |
| 1992-12-11 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 1992-12-07 | 654 | 654 | 654 | 654 | 3,000 | 327 |
| 1992-12-01 | 814 | 814 | 714 | 714 | 2,000 | 357 |
| 1992-11-10 | 814 | 814 | 814 | 814 | 1,000 | 407 |
| 1992-11-02 | 772 | 772 | 772 | 772 | 1,000 | 386 |
| 1992-10-27 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 1992-10-20 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1992-10-15 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-10-05 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-09-30 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-09-29 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1992-09-28 | 750 | 751 | 750 | 751 | 5,000 | 375.50 |
| 1992-09-25 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1992-09-09 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1992-09-03 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1992-09-01 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-08-25 | 909 | 909 | 909 | 909 | 1,000 | 454.50 |
| 1992-08-24 | 909 | 909 | 909 | 909 | 2,000 | 454.50 |
| 1992-08-20 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 1992-08-19 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1992-08-07 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1992-08-06 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1992-08-04 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-07-31 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-07-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-07-08 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1992-06-29 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1992-06-24 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-06-16 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1992-05-29 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1992-05-08 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1992-04-27 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1992-04-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1992-04-06 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-04-03 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1992-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-03-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1992-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1992-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1992-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1992-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1992-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1992-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-01-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
