2221 岩塚製菓(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1999-11-30 | 985 | 1,000 | 985 | 1,000 | 2,000 | 500 |
| 1999-11-29 | 985 | 985 | 985 | 985 | 5,000 | 492.50 |
| 1999-11-26 | 985 | 985 | 985 | 985 | 2,000 | 492.50 |
| 1999-11-25 | 965 | 985 | 965 | 985 | 4,000 | 492.50 |
| 1999-11-24 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 1999-11-08 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1999-11-04 | 961 | 965 | 961 | 965 | 2,000 | 482.50 |
| 1999-10-28 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1999-10-27 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1999-10-25 | 915 | 915 | 915 | 915 | 3,000 | 457.50 |
| 1999-10-21 | 915 | 915 | 915 | 915 | 2,000 | 457.50 |
| 1999-09-28 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 515 |
| 1999-09-24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1999-09-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1999-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1999-09-10 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 | 535 |
| 1999-09-09 | 1,090 | 1,090 | 1,050 | 1,070 | 16,000 | 535 |
| 1999-09-08 | 1,030 | 1,100 | 1,030 | 1,100 | 3,000 | 550 |
| 1999-09-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1999-09-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1999-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1999-09-02 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 | 515 |
| 1999-09-01 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 515 |
| 1999-08-30 | 985 | 1,000 | 985 | 1,000 | 3,000 | 500 |
| 1999-08-27 | 985 | 1,030 | 985 | 1,030 | 2,000 | 515 |
| 1999-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1999-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1999-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 575 |
| 1999-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1999-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 575 |
| 1999-07-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1999-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1999-07-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1999-07-16 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 580 |
| 1999-07-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1999-07-14 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 575 |
| 1999-07-09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1999-07-08 | 1,140 | 1,150 | 1,110 | 1,150 | 21,000 | 575 |
| 1999-07-07 | 1,050 | 1,150 | 1,050 | 1,150 | 18,000 | 575 |
| 1999-07-06 | 1,020 | 1,050 | 1,000 | 1,050 | 18,000 | 525 |
| 1999-07-05 | 950 | 1,000 | 950 | 1,000 | 5,000 | 500 |
| 1999-07-02 | 940 | 945 | 940 | 945 | 4,000 | 472.50 |
| 1999-07-01 | 925 | 930 | 925 | 930 | 5,000 | 465 |
| 1999-06-30 | 920 | 920 | 915 | 915 | 4,000 | 457.50 |
| 1999-06-29 | 918 | 918 | 915 | 915 | 3,000 | 457.50 |
| 1999-06-24 | 911 | 911 | 911 | 911 | 2,000 | 455.50 |
| 1999-06-23 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1999-06-22 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1999-06-21 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1999-06-18 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1999-06-17 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1999-06-14 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1999-06-08 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1999-06-04 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 1999-06-03 | 920 | 920 | 920 | 920 | 13,000 | 460 |
| 1999-06-02 | 920 | 920 | 920 | 920 | 8,000 | 460 |
| 1999-05-28 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-05-25 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1999-05-24 | 900 | 900 | 900 | 900 | 40,000 | 450 |
| 1999-05-18 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-05-17 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-04-26 | 930 | 950 | 930 | 950 | 5,000 | 475 |
| 1999-04-22 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1999-04-21 | 855 | 855 | 850 | 850 | 6,000 | 425 |
| 1999-04-16 | 931 | 931 | 930 | 930 | 2,000 | 465 |
| 1999-03-31 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1999-03-30 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1999-03-26 | 939 | 939 | 939 | 939 | 8,000 | 469.50 |
| 1999-03-25 | 940 | 940 | 940 | 940 | 5,000 | 470 |
| 1999-03-24 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1999-03-23 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1999-03-19 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1999-02-26 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1999-02-25 | 931 | 950 | 931 | 950 | 4,000 | 475 |
| 1999-02-24 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 1999-02-15 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1999-02-03 | 920 | 960 | 920 | 960 | 4,000 | 480 |
| 1999-01-28 | 949 | 950 | 949 | 950 | 2,000 | 475 |
| 1999-01-25 | 958 | 958 | 958 | 958 | 4,000 | 479 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
