2221 岩塚製菓(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 949 | 949 | 949 | 949 | 2,000 | 474.50 |
| 1995-12-26 | 909 | 949 | 909 | 949 | 6,000 | 474.50 |
| 1995-12-25 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1995-12-18 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1995-12-15 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1995-12-01 | 985 | 985 | 985 | 985 | 2,000 | 492.50 |
| 1995-11-27 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1995-11-09 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1995-11-01 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-10-25 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1995-10-19 | 881 | 881 | 870 | 870 | 4,000 | 435 |
| 1995-09-28 | 970 | 970 | 969 | 969 | 2,000 | 484.50 |
| 1995-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-09-13 | 925 | 925 | 925 | 925 | 2,000 | 462.50 |
| 1995-09-05 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-09-01 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-08-29 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-08-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-08-23 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1995-08-11 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1995-07-31 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1995-07-28 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-07-27 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1995-07-26 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1995-07-21 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-07-20 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-07-12 | 800 | 820 | 800 | 820 | 6,000 | 410 |
| 1995-07-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-07-03 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 1995-06-28 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1995-06-26 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1995-06-22 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-06-15 | 830 | 830 | 830 | 830 | 8,000 | 415 |
| 1995-06-07 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-05-30 | 940 | 950 | 940 | 950 | 2,000 | 475 |
| 1995-05-25 | 975 | 975 | 975 | 975 | 4,000 | 487.50 |
| 1995-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-05-11 | 963 | 963 | 963 | 963 | 1,000 | 481.50 |
| 1995-05-02 | 955 | 955 | 955 | 955 | 5,000 | 477.50 |
| 1995-04-17 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-03-28 | 992 | 992 | 992 | 992 | 1,000 | 496 |
| 1995-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-03-16 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1995-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1995-03-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1995-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-02-24 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-02-20 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 545 |
| 1995-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1995-02-08 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1995-02-07 | 1,180 | 1,180 | 1,140 | 1,140 | 2,000 | 570 |
| 1995-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1995-01-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1995-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1995-01-25 | 1,250 | 1,260 | 1,250 | 1,260 | 35,000 | 630 |
| 1995-01-20 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 1995-01-19 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 1995-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1995-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 630 |
| 1995-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
