2221 岩塚製菓(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1994-12-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1994-12-28 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 | 675 |
| 1994-12-27 | 1,250 | 1,330 | 1,250 | 1,330 | 23,000 | 665 |
| 1994-12-26 | 1,200 | 1,280 | 1,200 | 1,280 | 3,000 | 640 |
| 1994-12-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1994-12-19 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 570 |
| 1994-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1994-12-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-12-13 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 545 |
| 1994-12-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-12-08 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 545 |
| 1994-12-01 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 525 |
| 1994-11-30 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 | 515 |
| 1994-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1994-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1994-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1994-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-11 | 975 | 1,050 | 975 | 1,050 | 2,000 | 525 |
| 1994-11-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-10-28 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 590 |
| 1994-10-27 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 580 |
| 1994-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-10-21 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 575 |
| 1994-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 575 |
| 1994-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-10-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-10-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1994-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1994-10-05 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 575 |
| 1994-09-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-09-28 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 570 |
| 1994-09-26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 1994-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-09-21 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 585 |
| 1994-09-16 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 600 |
| 1994-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-09-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1994-09-09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 595 |
| 1994-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1994-09-07 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 565 |
| 1994-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-09-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-08-31 | 1,150 | 1,160 | 1,150 | 1,160 | 16,000 | 580 |
| 1994-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1994-08-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1994-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-08-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1994-08-11 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 570 |
| 1994-08-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-08-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1994-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1994-07-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 1994-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1994-07-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-07-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1994-07-07 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 515 |
| 1994-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1994-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1994-06-24 | 1,000 | 1,000 | 990 | 990 | 4,000 | 495 |
| 1994-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-06-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-06-15 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 550 |
| 1994-06-14 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 510 |
| 1994-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-05-31 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 540 |
| 1994-05-26 | 1,080 | 1,100 | 1,080 | 1,090 | 4,000 | 545 |
| 1994-05-25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 550 |
| 1994-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1994-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1994-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-03-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1994-03-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-03-28 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 530 |
| 1994-03-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-03-15 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1994-03-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1994-03-11 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1994-03-07 | 960 | 960 | 950 | 950 | 4,000 | 475 |
| 1994-02-28 | 930 | 930 | 900 | 900 | 3,000 | 450 |
| 1994-02-25 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1994-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-02-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-02-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1994-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1994-01-11 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1994-01-10 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1994-01-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1994-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
