2221 岩塚製菓(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-12-25 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 640 |
| 1996-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 1996-11-28 | 1,320 | 1,320 | 1,230 | 1,230 | 2,000 | 615 |
| 1996-11-25 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 670 |
| 1996-11-07 | 1,260 | 1,260 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-10-29 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 615 |
| 1996-10-28 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 | 620 |
| 1996-10-25 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 620 |
| 1996-10-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-10-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-09-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-09-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
| 1996-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 615 |
| 1996-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1996-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-08-28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
| 1996-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-08-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-08-02 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-07-31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1996-07-16 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 645 |
| 1996-07-10 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 625 |
| 1996-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-07-05 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 615 |
| 1996-07-02 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1996-06-28 | 1,160 | 1,230 | 1,160 | 1,230 | 4,000 | 615 |
| 1996-06-25 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 605 |
| 1996-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1996-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1996-06-06 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 590 |
| 1996-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 590 |
| 1996-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1996-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1996-05-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1996-05-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1996-05-24 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 605 |
| 1996-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-05-22 | 1,210 | 1,290 | 1,210 | 1,290 | 4,000 | 645 |
| 1996-05-17 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 650 |
| 1996-05-16 | 1,350 | 1,360 | 1,320 | 1,320 | 9,000 | 660 |
| 1996-05-13 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 700 |
| 1996-05-10 | 1,320 | 1,350 | 1,300 | 1,350 | 10,000 | 675 |
| 1996-05-09 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 650 |
| 1996-05-08 | 1,250 | 1,300 | 1,250 | 1,290 | 3,000 | 645 |
| 1996-05-02 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 600 |
| 1996-05-01 | 1,040 | 1,070 | 1,040 | 1,050 | 6,000 | 525 |
| 1996-04-30 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 520 |
| 1996-04-25 | 1,020 | 1,050 | 1,020 | 1,050 | 2,000 | 525 |
| 1996-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1996-04-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1996-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 110,000 | 510 |
| 1996-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 110,000 | 510 |
| 1996-03-25 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 505 |
| 1996-03-15 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-03-11 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 1996-03-08 | 1,000 | 1,000 | 990 | 990 | 7,000 | 495 |
| 1996-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1996-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-02-13 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-02-08 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-02-07 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-01-29 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1996-01-12 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1996-01-10 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1996-01-04 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
