2221 岩塚製菓(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 515 |
| 2001-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2001-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 500 |
| 2001-12-25 | 990 | 1,000 | 990 | 1,000 | 1,300 | 500 |
| 2001-12-21 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2001-12-20 | 975 | 975 | 975 | 975 | 200 | 487.50 |
| 2001-12-19 | 990 | 990 | 980 | 980 | 500 | 490 |
| 2001-12-18 | 990 | 990 | 990 | 990 | 200 | 495 |
| 2001-12-17 | 990 | 990 | 990 | 990 | 200 | 495 |
| 2001-12-13 | 990 | 990 | 980 | 980 | 600 | 490 |
| 2001-12-12 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2001-12-10 | 990 | 1,000 | 980 | 980 | 4,400 | 490 |
| 2001-12-06 | 990 | 990 | 980 | 980 | 800 | 490 |
| 2001-12-05 | 990 | 990 | 990 | 990 | 400 | 495 |
| 2001-12-04 | 990 | 990 | 990 | 990 | 1,200 | 495 |
| 2001-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2001-11-30 | 990 | 990 | 990 | 990 | 400 | 495 |
| 2001-11-29 | 1,000 | 1,000 | 990 | 990 | 400 | 495 |
| 2001-11-28 | 990 | 1,000 | 990 | 1,000 | 1,500 | 500 |
| 2001-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2001-11-26 | 1,000 | 1,030 | 1,000 | 1,000 | 5,100 | 500 |
| 2001-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2001-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2001-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2001-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 500 |
| 2001-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 | 500 |
| 2001-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2001-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2001-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 515 |
| 2001-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2001-10-29 | 1,030 | 1,060 | 1,030 | 1,050 | 1,500 | 525 |
| 2001-10-26 | 1,050 | 1,070 | 1,050 | 1,050 | 800 | 525 |
| 2001-10-25 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 525 |
| 2001-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2001-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2001-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 500 |
| 2001-10-16 | 1,020 | 1,020 | 1,000 | 1,010 | 1,100 | 505 |
| 2001-10-15 | 1,020 | 1,020 | 1,000 | 1,000 | 400 | 500 |
| 2001-10-12 | 1,040 | 1,040 | 1,010 | 1,010 | 600 | 505 |
| 2001-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-10-10 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2001-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2001-10-02 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 520 |
| 2001-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2001-09-28 | 1,030 | 1,040 | 1,030 | 1,040 | 1,200 | 520 |
| 2001-09-25 | 1,030 | 1,050 | 1,030 | 1,050 | 3,600 | 525 |
| 2001-09-21 | 1,040 | 1,040 | 1,030 | 1,030 | 3,400 | 515 |
| 2001-09-20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,600 | 520 |
| 2001-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 525 |
| 2001-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 525 |
| 2001-09-17 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 530 |
| 2001-09-14 | 1,070 | 1,070 | 1,050 | 1,050 | 600 | 525 |
| 2001-09-13 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 535 |
| 2001-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2001-09-11 | 1,050 | 1,060 | 1,050 | 1,050 | 600 | 525 |
| 2001-09-10 | 1,060 | 1,060 | 1,050 | 1,050 | 1,700 | 525 |
| 2001-09-05 | 1,070 | 1,070 | 1,050 | 1,050 | 800 | 525 |
| 2001-09-03 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2001-08-31 | 1,080 | 1,100 | 1,050 | 1,050 | 600 | 525 |
| 2001-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 300 | 550 |
| 2001-08-29 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 550 |
| 2001-08-28 | 1,040 | 1,050 | 1,040 | 1,050 | 1,500 | 525 |
| 2001-08-27 | 1,030 | 1,040 | 1,030 | 1,040 | 3,100 | 520 |
| 2001-08-24 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2001-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2001-08-22 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 515 |
| 2001-08-21 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2001-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 515 |
| 2001-08-17 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2001-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2001-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 515 |
| 2001-08-14 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2001-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 515 |
| 2001-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,900 | 515 |
| 2001-08-09 | 1,030 | 1,030 | 1,020 | 1,020 | 400 | 510 |
| 2001-08-08 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 510 |
| 2001-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2001-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-08-01 | 1,000 | 1,030 | 962 | 962 | 2,100 | 481 |
| 2001-07-31 | 1,040 | 1,040 | 960 | 960 | 3,000 | 480 |
| 2001-07-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 2001-07-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 2001-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2001-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2001-07-10 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-07-09 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 2001-07-06 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-07-05 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-07-04 | 950 | 960 | 950 | 960 | 3,000 | 480 |
| 2001-07-03 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-07-02 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-06-29 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2001-06-27 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2001-06-25 | 950 | 950 | 950 | 950 | 5,000 | 475 |
| 2001-06-01 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-05-28 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 2001-05-25 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 2001-05-23 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-05-22 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-05-15 | 975 | 975 | 975 | 975 | 2,000 | 487.50 |
| 2001-04-27 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2001-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 2001-04-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-04-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2001-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 2001-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 2001-03-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2001-03-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2001-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 2001-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2001-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-02-28 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 515 |
| 2001-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2001-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
