2221 岩塚製菓(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,200 | 1,340 | 1,200 | 1,340 | 3,300 | 670 |
| 2003-12-29 | 1,150 | 1,200 | 1,150 | 1,200 | 2,200 | 600 |
| 2003-12-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 | 575 |
| 2003-12-25 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 565 |
| 2003-12-24 | 1,120 | 1,120 | 1,110 | 1,110 | 200 | 555 |
| 2003-12-22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 570 |
| 2003-12-19 | 1,110 | 1,120 | 1,110 | 1,120 | 300 | 560 |
| 2003-12-18 | 1,100 | 1,110 | 1,100 | 1,110 | 200 | 555 |
| 2003-12-17 | 1,100 | 1,100 | 1,090 | 1,100 | 1,300 | 550 |
| 2003-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2003-12-15 | 1,110 | 1,130 | 1,050 | 1,130 | 800 | 565 |
| 2003-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 | 550 |
| 2003-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 | 550 |
| 2003-12-10 | 1,080 | 1,100 | 1,050 | 1,100 | 500 | 550 |
| 2003-12-09 | 1,050 | 1,050 | 1,010 | 1,010 | 200 | 505 |
| 2003-12-08 | 1,020 | 1,020 | 1,000 | 1,000 | 1,200 | 500 |
| 2003-12-05 | 1,030 | 1,030 | 1,020 | 1,020 | 1,100 | 510 |
| 2003-12-04 | 1,040 | 1,040 | 1,040 | 1,040 | 800 | 520 |
| 2003-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2003-12-02 | 1,040 | 1,040 | 1,030 | 1,030 | 900 | 515 |
| 2003-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 525 |
| 2003-11-28 | 1,050 | 1,080 | 1,040 | 1,040 | 1,400 | 520 |
| 2003-11-27 | 1,040 | 1,050 | 1,040 | 1,050 | 1,800 | 525 |
| 2003-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 520 |
| 2003-11-25 | 1,050 | 1,050 | 1,040 | 1,040 | 2,900 | 520 |
| 2003-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 525 |
| 2003-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 525 |
| 2003-11-19 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 525 |
| 2003-11-18 | 1,090 | 1,090 | 1,050 | 1,050 | 1,400 | 525 |
| 2003-11-17 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2003-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2003-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2003-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 550 |
| 2003-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2003-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2003-11-07 | 1,110 | 1,120 | 1,110 | 1,120 | 1,300 | 560 |
| 2003-11-05 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 555 |
| 2003-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 555 |
| 2003-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2003-10-30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2003-10-29 | 1,150 | 1,200 | 1,150 | 1,200 | 1,700 | 600 |
| 2003-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,700 | 575 |
| 2003-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 | 550 |
| 2003-10-24 | 1,100 | 1,140 | 1,100 | 1,100 | 900 | 550 |
| 2003-10-23 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 570 |
| 2003-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 550 |
| 2003-10-21 | 1,150 | 1,170 | 1,150 | 1,170 | 200 | 585 |
| 2003-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2003-10-16 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2003-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2003-10-14 | 1,100 | 1,150 | 1,100 | 1,150 | 200 | 575 |
| 2003-10-08 | 1,100 | 1,100 | 1,090 | 1,100 | 1,100 | 550 |
| 2003-10-07 | 1,100 | 1,100 | 1,090 | 1,090 | 1,000 | 545 |
| 2003-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2003-10-03 | 1,120 | 1,120 | 1,100 | 1,100 | 200 | 550 |
| 2003-10-02 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2003-10-01 | 1,140 | 1,140 | 1,120 | 1,120 | 1,100 | 560 |
| 2003-09-30 | 1,180 | 1,200 | 1,150 | 1,150 | 1,800 | 575 |
| 2003-09-29 | 1,160 | 1,180 | 1,160 | 1,180 | 1,500 | 590 |
| 2003-09-26 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 | 580 |
| 2003-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 570 |
| 2003-09-24 | 1,220 | 1,230 | 1,200 | 1,200 | 3,900 | 600 |
| 2003-09-22 | 1,200 | 1,210 | 1,190 | 1,210 | 1,800 | 605 |
| 2003-09-19 | 1,200 | 1,200 | 1,190 | 1,200 | 1,400 | 600 |
| 2003-09-18 | 1,200 | 1,200 | 1,190 | 1,200 | 1,100 | 600 |
| 2003-09-17 | 1,210 | 1,210 | 1,200 | 1,210 | 900 | 605 |
| 2003-09-16 | 1,200 | 1,210 | 1,200 | 1,210 | 700 | 605 |
| 2003-09-12 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 | 595 |
| 2003-09-11 | 1,190 | 1,200 | 1,190 | 1,200 | 200 | 600 |
| 2003-09-10 | 1,190 | 1,200 | 1,190 | 1,190 | 400 | 595 |
| 2003-09-09 | 1,180 | 1,200 | 1,180 | 1,200 | 300 | 600 |
| 2003-09-08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 590 |
| 2003-09-05 | 1,150 | 1,180 | 1,150 | 1,180 | 300 | 590 |
| 2003-09-04 | 1,160 | 1,160 | 1,150 | 1,150 | 900 | 575 |
| 2003-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2003-09-02 | 1,190 | 1,200 | 1,180 | 1,180 | 600 | 590 |
| 2003-09-01 | 1,150 | 1,200 | 1,150 | 1,200 | 800 | 600 |
| 2003-08-29 | 1,100 | 1,150 | 1,100 | 1,150 | 1,000 | 575 |
| 2003-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2003-08-27 | 1,080 | 1,100 | 1,060 | 1,100 | 1,800 | 550 |
| 2003-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 | 540 |
| 2003-08-25 | 1,080 | 1,080 | 1,060 | 1,060 | 1,500 | 530 |
| 2003-08-22 | 1,100 | 1,100 | 1,080 | 1,080 | 900 | 540 |
| 2003-08-21 | 1,090 | 1,100 | 1,090 | 1,100 | 200 | 550 |
| 2003-08-20 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 545 |
| 2003-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2003-08-15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 545 |
| 2003-08-14 | 1,030 | 1,090 | 1,030 | 1,090 | 1,300 | 545 |
| 2003-08-13 | 1,060 | 1,060 | 1,000 | 1,030 | 900 | 515 |
| 2003-08-12 | 1,060 | 1,060 | 1,060 | 1,060 | 900 | 530 |
| 2003-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2003-08-08 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 540 |
| 2003-08-07 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 540 |
| 2003-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 540 |
| 2003-08-05 | 1,090 | 1,090 | 1,080 | 1,080 | 500 | 540 |
| 2003-08-04 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 545 |
| 2003-08-01 | 1,080 | 1,100 | 1,080 | 1,090 | 2,300 | 545 |
| 2003-07-31 | 1,080 | 1,080 | 1,070 | 1,080 | 300 | 540 |
| 2003-07-30 | 1,070 | 1,070 | 1,060 | 1,060 | 300 | 530 |
| 2003-07-29 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 535 |
| 2003-07-28 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 540 |
| 2003-07-25 | 1,030 | 1,060 | 1,030 | 1,060 | 5,700 | 530 |
| 2003-07-24 | 1,010 | 1,010 | 999 | 1,000 | 1,600 | 500 |
| 2003-07-23 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 | 500 |
| 2003-07-22 | 1,040 | 1,040 | 1,000 | 1,000 | 2,600 | 500 |
| 2003-07-18 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2003-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2003-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2003-07-11 | 1,040 | 1,060 | 1,040 | 1,050 | 3,800 | 525 |
| 2003-07-10 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 520 |
| 2003-07-09 | 1,060 | 1,060 | 1,050 | 1,060 | 400 | 530 |
| 2003-07-08 | 1,060 | 1,060 | 1,050 | 1,060 | 700 | 530 |
| 2003-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 | 530 |
| 2003-07-04 | 1,060 | 1,060 | 1,050 | 1,060 | 500 | 530 |
| 2003-07-03 | 1,080 | 1,080 | 1,070 | 1,080 | 800 | 540 |
| 2003-07-02 | 1,070 | 1,080 | 1,060 | 1,080 | 800 | 540 |
| 2003-07-01 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 530 |
| 2003-06-30 | 1,040 | 1,060 | 1,040 | 1,060 | 1,200 | 530 |
| 2003-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 515 |
| 2003-06-26 | 1,040 | 1,050 | 1,040 | 1,050 | 900 | 525 |
| 2003-06-25 | 1,020 | 1,030 | 1,020 | 1,030 | 2,700 | 515 |
| 2003-06-23 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2003-06-20 | 1,020 | 1,030 | 1,020 | 1,020 | 400 | 510 |
| 2003-06-19 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2003-06-18 | 1,030 | 1,030 | 1,020 | 1,020 | 300 | 510 |
| 2003-06-17 | 1,020 | 1,020 | 1,010 | 1,010 | 300 | 505 |
| 2003-06-13 | 1,010 | 1,020 | 1,010 | 1,020 | 600 | 510 |
| 2003-06-11 | 1,010 | 1,030 | 1,010 | 1,030 | 300 | 515 |
| 2003-06-10 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 | 500 |
| 2003-06-09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2003-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 505 |
| 2003-06-04 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2003-06-03 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2003-06-02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2003-05-30 | 1,020 | 1,030 | 1,020 | 1,030 | 1,000 | 515 |
| 2003-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2003-05-28 | 1,010 | 1,020 | 1,010 | 1,020 | 1,200 | 510 |
| 2003-05-27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2003-05-26 | 1,000 | 1,010 | 1,000 | 1,010 | 4,100 | 505 |
| 2003-05-23 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2003-05-21 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2003-05-20 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2003-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2003-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2003-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2003-05-12 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2003-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2003-05-08 | 998 | 998 | 998 | 998 | 100 | 499 |
| 2003-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2003-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2003-04-30 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 505 |
| 2003-04-28 | 1,000 | 1,010 | 1,000 | 1,010 | 1,500 | 505 |
| 2003-04-25 | 980 | 1,000 | 980 | 1,000 | 3,400 | 500 |
| 2003-04-22 | 960 | 980 | 960 | 980 | 1,200 | 490 |
| 2003-04-21 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2003-04-18 | 960 | 960 | 950 | 950 | 200 | 475 |
| 2003-04-17 | 951 | 951 | 951 | 951 | 100 | 475.50 |
| 2003-04-16 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2003-04-10 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2003-04-08 | 989 | 990 | 980 | 990 | 1,000 | 495 |
| 2003-04-07 | 985 | 990 | 985 | 990 | 1,300 | 495 |
| 2003-04-03 | 980 | 986 | 980 | 986 | 1,400 | 493 |
| 2003-04-02 | 950 | 963 | 950 | 963 | 900 | 481.50 |
| 2003-03-31 | 970 | 970 | 950 | 950 | 1,200 | 475 |
| 2003-03-28 | 970 | 970 | 970 | 970 | 700 | 485 |
| 2003-03-27 | 950 | 950 | 930 | 930 | 200 | 465 |
| 2003-03-26 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2003-03-25 | 1,000 | 1,010 | 1,000 | 1,000 | 4,400 | 500 |
| 2003-03-24 | 980 | 1,000 | 980 | 1,000 | 1,300 | 500 |
| 2003-03-20 | 980 | 980 | 970 | 980 | 1,200 | 490 |
| 2003-03-19 | 970 | 980 | 970 | 979 | 800 | 489.50 |
| 2003-03-18 | 970 | 970 | 965 | 970 | 400 | 485 |
| 2003-03-17 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2003-03-14 | 980 | 980 | 960 | 970 | 400 | 485 |
| 2003-03-13 | 960 | 961 | 960 | 960 | 900 | 480 |
| 2003-03-12 | 960 | 970 | 960 | 970 | 700 | 485 |
| 2003-03-11 | 960 | 960 | 960 | 960 | 400 | 480 |
| 2003-03-10 | 970 | 970 | 960 | 960 | 500 | 480 |
| 2003-03-07 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2003-03-06 | 960 | 970 | 960 | 970 | 500 | 485 |
| 2003-03-05 | 960 | 960 | 960 | 960 | 300 | 480 |
| 2003-03-04 | 950 | 960 | 950 | 960 | 1,100 | 480 |
| 2003-03-03 | 978 | 978 | 969 | 969 | 400 | 484.50 |
| 2003-02-28 | 980 | 980 | 980 | 980 | 1,400 | 490 |
| 2003-02-27 | 971 | 979 | 971 | 979 | 400 | 489.50 |
| 2003-02-26 | 975 | 980 | 970 | 970 | 300 | 485 |
| 2003-02-25 | 936 | 980 | 936 | 980 | 4,000 | 490 |
| 2003-02-24 | 935 | 950 | 933 | 950 | 1,000 | 475 |
| 2003-02-21 | 935 | 935 | 935 | 935 | 700 | 467.50 |
| 2003-02-20 | 935 | 935 | 935 | 935 | 500 | 467.50 |
| 2003-02-19 | 935 | 935 | 930 | 930 | 2,000 | 465 |
| 2003-02-18 | 935 | 935 | 935 | 935 | 800 | 467.50 |
| 2003-02-17 | 935 | 935 | 935 | 935 | 800 | 467.50 |
| 2003-02-14 | 935 | 935 | 935 | 935 | 600 | 467.50 |
| 2003-02-13 | 935 | 935 | 935 | 935 | 300 | 467.50 |
| 2003-02-12 | 935 | 935 | 920 | 920 | 2,800 | 460 |
| 2003-02-10 | 935 | 935 | 935 | 935 | 1,300 | 467.50 |
| 2003-02-07 | 930 | 939 | 930 | 939 | 400 | 469.50 |
| 2003-02-06 | 925 | 930 | 925 | 930 | 500 | 465 |
| 2003-02-05 | 925 | 925 | 925 | 925 | 600 | 462.50 |
| 2003-02-04 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2003-02-03 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2003-01-31 | 926 | 928 | 920 | 920 | 1,800 | 460 |
| 2003-01-30 | 930 | 930 | 930 | 930 | 700 | 465 |
| 2003-01-29 | 934 | 934 | 930 | 930 | 1,300 | 465 |
| 2003-01-28 | 939 | 939 | 935 | 935 | 2,200 | 467.50 |
| 2003-01-27 | 939 | 939 | 935 | 935 | 4,700 | 467.50 |
| 2003-01-24 | 939 | 939 | 939 | 939 | 100 | 469.50 |
| 2003-01-23 | 935 | 935 | 935 | 935 | 200 | 467.50 |
| 2003-01-22 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2003-01-21 | 939 | 939 | 939 | 939 | 100 | 469.50 |
| 2003-01-20 | 950 | 950 | 939 | 939 | 1,100 | 469.50 |
| 2003-01-16 | 910 | 910 | 910 | 910 | 300 | 455 |
| 2003-01-15 | 900 | 900 | 900 | 900 | 1,900 | 450 |
| 2003-01-14 | 950 | 950 | 900 | 900 | 2,300 | 450 |
| 2003-01-10 | 951 | 951 | 950 | 950 | 300 | 475 |
| 2003-01-09 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2003-01-08 | 998 | 998 | 960 | 960 | 200 | 480 |
| 2003-01-07 | 998 | 998 | 998 | 998 | 200 | 499 |
| 2003-01-06 | 998 | 998 | 990 | 990 | 200 | 495 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
