2221 岩塚製菓(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1993-12-24 | 1,070 | 1,070 | 990 | 990 | 101,000 | 495 |
| 1993-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1993-12-01 | 988 | 988 | 988 | 988 | 1,000 | 494 |
| 1993-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 1993-11-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-10-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1993-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1993-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-10-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-10-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1993-09-30 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 575 |
| 1993-09-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1993-09-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1993-09-24 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 565 |
| 1993-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1993-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1993-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1993-07-30 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 550 |
| 1993-07-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1993-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1993-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1993-07-20 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1993-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1993-07-02 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 535 |
| 1993-06-28 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 510 |
| 1993-06-25 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1993-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1993-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1993-05-31 | 1,000 | 1,090 | 1,000 | 1,090 | 3,000 | 545 |
| 1993-05-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1993-05-21 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1993-05-20 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-05-19 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-05-11 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1993-04-30 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-04-27 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-04-23 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1993-04-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-04-13 | 971 | 971 | 971 | 971 | 1,000 | 485.50 |
| 1993-04-12 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1993-04-09 | 920 | 930 | 920 | 930 | 4,000 | 465 |
| 1993-04-06 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1993-04-05 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1993-04-02 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1993-04-01 | 822 | 830 | 822 | 830 | 3,000 | 415 |
| 1993-03-29 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1993-03-23 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-03-19 | 782 | 782 | 782 | 782 | 3,000 | 391 |
| 1993-03-17 | 780 | 781 | 780 | 781 | 2,000 | 390.50 |
| 1993-03-09 | 707 | 707 | 707 | 707 | 5,000 | 353.50 |
| 1993-03-04 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1993-03-03 | 725 | 725 | 725 | 725 | 5,000 | 362.50 |
| 1993-03-01 | 735 | 735 | 730 | 730 | 7,000 | 365 |
| 1993-02-26 | 752 | 752 | 732 | 732 | 5,000 | 366 |
| 1993-02-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1993-02-12 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-02-09 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-02-08 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1993-02-05 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-02-04 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1993-02-03 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1993-02-02 | 784 | 784 | 784 | 784 | 1,000 | 392 |
| 1993-02-01 | 784 | 784 | 784 | 784 | 2,000 | 392 |
| 1993-01-26 | 788 | 788 | 788 | 788 | 5,000 | 394 |
| 1993-01-22 | 788 | 788 | 788 | 788 | 2,000 | 394 |
| 1993-01-12 | 768 | 768 | 768 | 768 | 1,000 | 384 |
| 1993-01-11 | 728 | 728 | 728 | 728 | 1,000 | 364 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
