2221 岩塚製菓(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	970	980	970	980	1,300	490
2002-12-27	940	970	940	970	200	485
2002-12-25	940	950	940	940	4,200	470
2002-12-24	905	919	905	919	900	459.50
2002-12-20	900	905	900	905	5,100	452.50
2002-12-19	909	909	901	905	17,900	452.50
2002-12-18	910	910	910	910	2,400	455
2002-12-17	919	919	910	910	523,600	455
2002-12-16	915	919	915	919	4,400	459.50
2002-12-13	920	920	919	919	5,600	459.50
2002-12-12	920	920	919	920	371,500	460
2002-12-11	920	920	919	920	20,900	460
2002-12-10	940	940	922	930	4,300	465
2002-12-09	910	960	910	940	6,100	470
2002-12-06	908	910	908	910	1,200	455
2002-12-05	910	910	900	908	3,200	454
2002-12-04	910	915	909	909	2,900	454.50
2002-12-03	915	915	910	915	500	457.50
2002-12-02	910	911	910	910	75,600	455
2002-11-29	920	920	910	910	1,100	455
2002-11-28	920	930	920	920	2,100	460
2002-11-27	905	905	903	903	93,800	451.50
2002-11-26	903	903	900	903	1,200	451.50
2002-11-25	910	920	900	903	189,300	451.50
2002-11-22	900	910	900	910	300	455
2002-11-21	920	920	900	910	1,500	455
2002-11-20	915	915	915	915	100	457.50
2002-11-15	940	940	925	925	300	462.50
2002-11-14	940	940	940	940	100	470
2002-11-12	940	940	940	940	100	470
2002-11-11	940	940	940	940	100	470
2002-11-08	935	935	935	935	100	467.50
2002-11-07	950	950	950	950	100	475
2002-11-06	950	950	930	930	200	465
2002-11-01	940	940	940	940	100	470
2002-10-31	939	939	939	939	23,300	469.50
2002-10-30	950	950	940	940	2,500	470
2002-10-29	950	950	950	950	200	475
2002-10-28	949	950	949	950	1,500	475
2002-10-25	940	940	940	940	4,200	470
2002-10-24	931	931	931	931	100	465.50
2002-10-23	930	930	930	930	100	465
2002-10-22	935	940	930	930	400	465
2002-10-21	935	935	935	935	100	467.50
2002-10-18	940	940	900	930	1,500	465
2002-10-17	950	950	950	950	600	475
2002-10-16	950	950	950	950	1,300	475
2002-10-15	950	950	950	950	200	475
2002-10-11	950	950	950	950	1,300	475
2002-10-10	955	955	955	955	100	477.50
2002-10-09	959	959	959	959	100	479.50
2002-10-08	959	959	959	959	100	479.50
2002-10-07	960	960	955	955	400	477.50
2002-10-04	962	962	960	960	400	480
2002-10-03	960	960	960	960	100	480
2002-10-02	960	960	960	960	200	480
2002-09-30	970	970	960	960	1,400	480
2002-09-26	975	975	960	960	4,000	480
2002-09-25	970	970	960	960	800	480
2002-09-24	970	985	970	985	2,200	492.50
2002-09-20	970	970	970	970	4,000	485
2002-09-19	970	970	969	969	1,300	484.50
2002-09-18	970	970	970	970	800	485
2002-09-17	970	970	970	970	2,300	485
2002-09-13	971	971	970	970	1,800	485
2002-09-12	970	975	970	970	400	485
2002-09-11	970	980	970	970	2,500	485
2002-09-10	975	975	975	975	500	487.50
2002-09-09	970	971	970	971	200	485.50
2002-09-06	980	980	970	970	1,100	485
2002-09-05	971	971	971	971	1,400	485.50
2002-09-04	970	970	970	970	600	485
2002-09-03	990	990	970	970	2,400	485
2002-09-02	991	991	990	990	400	495
2002-08-30	990	990	990	990	100	495
2002-08-29	980	990	980	990	800	495
2002-08-28	990	1,000	990	990	1,600	495
2002-08-26	974	974	973	973	4,100	486.50
2002-08-23	971	971	968	970	1,200	485
2002-08-22	970	970	970	970	400	485
2002-08-21	970	974	970	970	1,600	485
2002-08-20	970	974	970	974	200	487
2002-08-19	970	970	970	970	200	485
2002-08-16	974	974	970	970	900	485
2002-08-15	975	975	975	975	400	487.50
2002-08-13	970	970	970	970	1,200	485
2002-08-12	970	970	970	970	1,000	485
2002-08-09	970	970	970	970	1,600	485
2002-08-08	970	970	970	970	500	485
2002-08-07	969	970	969	970	200	485
2002-08-06	970	970	970	970	700	485
2002-08-05	975	975	975	975	500	487.50
2002-08-02	975	975	975	975	400	487.50
2002-07-31	980	980	975	980	500	490
2002-07-29	990	999	980	980	4,900	490
2002-07-26	980	999	980	990	600	495
2002-07-25	1,000	1,000	980	980	6,000	490
2002-07-22	998	998	990	990	400	495
2002-07-19	970	978	970	978	2,000	489
2002-07-18	978	980	970	970	1,300	485
2002-07-17	980	980	970	978	1,500	489
2002-07-16	990	999	980	980	3,400	490
2002-07-15	999	999	999	999	100	499.50
2002-07-12	970	970	970	970	300	485
2002-07-11	970	975	960	960	1,400	480
2002-07-10	970	975	968	975	1,000	487.50
2002-07-09	980	980	968	968	700	484
2002-07-08	980	980	980	980	3,600	490
2002-07-05	970	970	968	968	500	484
2002-07-04	975	975	970	970	1,100	485
2002-07-03	980	980	970	970	2,400	485
2002-07-02	975	1,000	970	970	2,300	485
2002-07-01	975	976	970	975	5,800	487.50
2002-06-28	970	979	970	971	2,500	485.50
2002-06-27	989	989	970	970	500	485
2002-06-26	990	990	990	990	900	495
2002-06-25	990	990	990	990	3,900	495
2002-06-24	951	951	950	950	200	475
2002-06-21	992	992	950	950	5,100	475
2002-06-20	999	999	998	999	7,300	499.50
2002-06-19	994	999	994	999	400	499.50
2002-06-18	970	994	969	994	4,000	497
2002-06-17	980	980	980	980	100	490
2002-06-14	980	980	970	970	800	485
2002-06-13	970	970	970	970	2,600	485
2002-06-12	970	970	970	970	2,000	485
2002-06-11	970	970	970	970	5,200	485
2002-06-10	1,000	1,000	1,000	1,000	100	500
2002-06-07	991	999	990	990	3,400	495
2002-06-05	1,020	1,020	1,020	1,020	1,000	510
2002-06-04	1,000	1,020	975	1,000	7,000	500
2002-06-03	1,000	1,000	1,000	1,000	700	500
2002-05-31	1,010	1,020	1,010	1,020	200	510
2002-05-30	990	991	990	991	200	495.50
2002-05-29	991	991	981	981	900	490.50
2002-05-28	1,020	1,020	1,000	1,000	1,300	500
2002-05-27	990	1,020	990	1,020	4,300	510
2002-05-24	990	990	990	990	400	495
2002-05-23	980	990	975	990	800	495
2002-05-22	980	980	975	975	900	487.50
2002-05-21	982	982	980	980	400	490
2002-05-17	985	990	980	990	4,500	495
2002-05-16	992	992	983	983	1,300	491.50
2002-05-15	999	999	992	992	300	496
2002-05-14	1,000	1,000	999	999	1,300	499.50
2002-05-09	1,000	1,000	1,000	1,000	100	500
2002-05-07	991	991	991	991	100	495.50
2002-05-02	1,010	1,010	1,000	1,000	1,200	500
2002-05-01	1,050	1,050	1,010	1,010	200	505
2002-04-30	1,040	1,050	1,040	1,050	1,100	525
2002-04-25	1,040	1,050	1,040	1,050	3,700	525
2002-04-12	1,040	1,040	1,040	1,040	100	520
2002-04-11	1,040	1,040	1,040	1,040	900	520
2002-04-10	1,040	1,040	1,020	1,040	1,200	520
2002-04-09	1,040	1,040	1,040	1,040	200	520
2002-04-02	1,050	1,050	1,020	1,020	600	510
2002-03-28	1,050	1,050	1,050	1,050	1,100	525
2002-03-26	1,030	1,060	1,030	1,060	2,600	530
2002-03-25	991	1,080	991	1,070	2,200	535
2002-03-22	990	990	989	990	3,600	495
2002-03-20	988	990	988	989	1,600	494.50
2002-03-19	986	990	985	990	2,000	495
2002-03-18	990	990	985	987	1,500	493.50
2002-03-15	990	990	990	990	1,200	495
2002-03-14	990	990	990	990	500	495
2002-03-13	990	990	990	990	400	495
2002-03-12	990	990	990	990	400	495
2002-03-11	985	990	985	990	1,200	495
2002-03-08	983	985	981	985	2,500	492.50
2002-03-07	983	985	983	984	600	492
2002-03-06	990	990	983	985	1,800	492.50
2002-03-05	983	990	983	990	400	495
2002-03-04	984	984	981	983	1,100	491.50
2002-03-01	1,000	1,000	990	990	1,100	495
2002-02-28	999	1,010	999	1,000	2,600	500
2002-02-27	1,000	1,000	993	1,000	1,200	500
2002-02-26	1,000	1,000	1,000	1,000	200	500
2002-02-25	1,000	1,000	1,000	1,000	4,400	500
2002-02-22	1,000	1,000	1,000	1,000	200	500
2002-02-15	990	990	990	990	200	495
2002-02-14	990	990	990	990	700	495
2002-02-08	990	990	980	980	700	490
2002-02-07	990	990	990	990	200	495
2002-02-06	980	980	980	980	100	490
2002-02-05	1,000	1,000	980	980	1,900	490
2002-02-01	990	990	990	990	400	495
2002-01-31	990	990	990	990	700	495
2002-01-30	998	998	990	995	1,200	497.50
2002-01-28	1,000	1,000	1,000	1,000	1,400	500
2002-01-25	995	1,000	995	1,000	4,200	500
2002-01-23	998	998	998	998	200	499
2002-01-22	1,000	1,000	1,000	1,000	200	500
2002-01-17	993	993	993	993	100	496.50
2002-01-11	1,000	1,000	1,000	1,000	100	500
2002-01-10	1,000	1,000	1,000	1,000	1,000	500
2002-01-09	1,000	1,000	1,000	1,000	900	500
2002-01-08	1,000	1,000	1,000	1,000	300	500
2002-01-07	1,000	1,000	1,000	1,000	900	500

分割・併合履歴： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株