2221 岩塚製菓(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1997-12-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1997-12-10 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 515 |
| 1997-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1997-11-25 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-11-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1997-10-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-10-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1997-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1997-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 535 |
| 1997-09-03 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1997-09-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1997-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 550 |
| 1997-07-28 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 525 |
| 1997-07-10 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 515 |
| 1997-07-01 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 515 |
| 1997-06-25 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 515 |
| 1997-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1997-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1997-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1997-05-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-05-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-04-28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-04-25 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1997-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1997-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1997-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1997-03-17 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1997-03-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1997-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1997-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 33,000 | 560 |
| 1997-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 560 |
| 1997-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1997-02-27 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 600 |
| 1997-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 53,000 | 510 |
| 1997-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 550 |
| 1997-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 550 |
| 1997-02-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1997-01-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 635 |
| 1997-01-13 | 1,280 | 1,280 | 1,280 | 1,280 | 33,000 | 640 |
| 1997-01-10 | 1,280 | 1,280 | 1,280 | 1,280 | 33,000 | 640 |
| 1997-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 660 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
