2221 岩塚製菓(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2000-12-26 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 2000-12-25 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2000-12-13 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2000-12-12 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 2000-12-05 | 900 | 920 | 900 | 920 | 3,000 | 460 |
| 2000-11-29 | 958 | 958 | 958 | 958 | 12,000 | 479 |
| 2000-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-11-27 | 960 | 1,000 | 960 | 1,000 | 3,000 | 500 |
| 2000-11-16 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 2000-11-14 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2000-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 2000-10-17 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 2000-10-12 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2000-10-11 | 980 | 980 | 980 | 980 | 21,000 | 490 |
| 2000-10-04 | 1,000 | 1,000 | 980 | 980 | 6,000 | 490 |
| 2000-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-09-13 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 500 |
| 2000-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2000-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-08-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-08-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2000-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 505 |
| 2000-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2000-07-13 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 515 |
| 2000-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2000-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-07-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2000-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2000-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2000-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-05-26 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 515 |
| 2000-05-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-05-15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 515 |
| 2000-05-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-04-25 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2000-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2000-03-23 | 990 | 990 | 990 | 990 | 24,000 | 495 |
| 2000-03-22 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 2000-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 2000-02-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-02-25 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2000-02-16 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 2000-01-28 | 958 | 958 | 958 | 958 | 1,000 | 479 |
| 2000-01-25 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 2000-01-19 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2000-01-17 | 990 | 990 | 990 | 990 | 8,000 | 495 |
| 2000-01-14 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 2000-01-07 | 990 | 990 | 990 | 990 | 1,000 | 495 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
