2221 岩塚製菓(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,290	1,300	1,290	1,300	300	650
2004-12-29	1,278	1,280	1,278	1,280	1,600	640
2004-12-28	1,280	1,280	1,277	1,277	2,600	638.50
2004-12-27	1,275	1,277	1,275	1,277	4,100	638.50
2004-12-24	1,280	1,280	1,275	1,275	1,600	637.50
2004-12-22	1,280	1,280	1,280	1,280	500	640
2004-12-21	1,290	1,290	1,290	1,290	100	645
2004-12-20	1,280	1,280	1,280	1,280	1,700	640
2004-12-17	1,275	1,280	1,275	1,280	1,000	640
2004-12-16	1,280	1,280	1,280	1,280	800	640
2004-12-15	1,300	1,300	1,280	1,280	3,000	640
2004-12-14	1,290	1,350	1,290	1,340	2,200	670
2004-12-13	1,340	1,340	1,290	1,290	2,600	645
2004-12-10	1,350	1,350	1,350	1,350	100	675
2004-12-09	1,310	1,310	1,310	1,310	100	655
2004-12-08	1,300	1,300	1,300	1,300	500	650
2004-12-07	1,300	1,300	1,300	1,300	1,000	650
2004-12-06	1,350	1,360	1,340	1,340	300	670
2004-12-03	1,330	1,350	1,330	1,350	500	675
2004-12-02	1,340	1,340	1,330	1,330	1,000	665
2004-12-01	1,330	1,330	1,310	1,310	500	655
2004-11-30	1,330	1,350	1,330	1,350	1,400	675
2004-11-29	1,330	1,330	1,330	1,330	1,900	665
2004-11-26	1,300	1,300	1,300	1,300	200	650
2004-11-25	1,280	1,290	1,280	1,290	600	645
2004-11-24	1,280	1,280	1,280	1,280	200	640
2004-11-22	1,280	1,280	1,280	1,280	400	640
2004-11-19	1,260	1,260	1,260	1,260	100	630
2004-11-18	1,270	1,270	1,260	1,260	600	630
2004-11-15	1,230	1,250	1,230	1,250	200	625
2004-11-11	1,250	1,270	1,220	1,220	1,300	610
2004-11-09	1,270	1,270	1,270	1,270	200	635
2004-11-08	1,270	1,270	1,270	1,270	400	635
2004-11-05	1,260	1,270	1,260	1,270	300	635
2004-11-04	1,250	1,250	1,240	1,250	800	625
2004-11-02	1,240	1,240	1,240	1,240	100	620
2004-11-01	1,240	1,250	1,230	1,250	600	625
2004-10-29	1,240	1,240	1,240	1,240	300	620
2004-10-28	1,230	1,280	1,220	1,240	500	620
2004-10-27	1,240	1,300	1,240	1,290	2,200	645
2004-10-26	1,300	1,300	1,260	1,290	1,100	645
2004-10-25	1,260	1,260	1,250	1,260	800	630
2004-10-22	1,320	1,320	1,300	1,300	500	650
2004-10-21	1,300	1,320	1,300	1,320	700	660
2004-10-20	1,300	1,300	1,300	1,300	900	650
2004-10-19	1,260	1,280	1,260	1,280	300	640
2004-10-18	1,280	1,280	1,270	1,270	300	635
2004-10-15	1,260	1,280	1,260	1,280	800	640
2004-10-14	1,260	1,260	1,250	1,250	300	625
2004-10-13	1,320	1,320	1,320	1,320	300	660
2004-10-12	1,340	1,340	1,330	1,330	400	665
2004-10-08	1,370	1,370	1,340	1,340	200	670
2004-10-07	1,350	1,350	1,350	1,350	300	675
2004-10-06	1,340	1,350	1,330	1,340	400	670
2004-10-05	1,350	1,350	1,350	1,350	400	675
2004-09-30	1,350	1,390	1,350	1,390	600	695
2004-09-29	1,350	1,390	1,350	1,390	1,500	695
2004-09-28	1,380	1,380	1,350	1,350	1,400	675
2004-09-27	1,380	1,380	1,380	1,380	1,200	690
2004-09-24	1,390	1,390	1,380	1,390	3,300	695
2004-09-22	1,400	1,400	1,390	1,400	1,500	700
2004-09-21	1,400	1,410	1,390	1,400	3,100	700
2004-09-17	1,400	1,400	1,390	1,400	1,100	700
2004-09-16	1,390	1,400	1,390	1,400	700	700
2004-09-15	1,390	1,390	1,390	1,390	600	695
2004-09-14	1,400	1,400	1,390	1,390	1,200	695
2004-09-13	1,400	1,400	1,400	1,400	200	700
2004-09-10	1,400	1,400	1,390	1,400	1,200	700
2004-09-09	1,400	1,400	1,400	1,400	800	700
2004-09-08	1,390	1,400	1,390	1,400	300	700
2004-09-07	1,390	1,390	1,390	1,390	300	695
2004-09-06	1,400	1,400	1,380	1,390	2,000	695
2004-09-03	1,400	1,400	1,400	1,400	700	700
2004-09-02	1,380	1,400	1,380	1,400	1,200	700
2004-09-01	1,400	1,400	1,390	1,400	900	700
2004-08-31	1,400	1,400	1,400	1,400	800	700
2004-08-30	1,390	1,400	1,390	1,400	800	700
2004-08-27	1,380	1,400	1,380	1,400	2,100	700
2004-08-26	1,350	1,380	1,350	1,380	1,800	690
2004-08-25	1,320	1,340	1,310	1,340	1,100	670
2004-08-24	1,310	1,310	1,310	1,310	200	655
2004-08-23	1,320	1,320	1,310	1,320	400	660
2004-08-20	1,310	1,320	1,310	1,310	700	655
2004-08-19	1,310	1,310	1,310	1,310	200	655
2004-08-18	1,320	1,320	1,320	1,320	200	660
2004-08-17	1,320	1,320	1,320	1,320	200	660
2004-08-16	1,320	1,320	1,320	1,320	100	660
2004-08-13	1,320	1,330	1,300	1,330	500	665
2004-08-12	1,320	1,320	1,320	1,320	800	660
2004-08-11	1,320	1,320	1,320	1,320	400	660
2004-08-10	1,320	1,320	1,320	1,320	100	660
2004-08-06	1,300	1,340	1,300	1,340	2,400	670
2004-08-05	1,300	1,330	1,290	1,330	1,200	665
2004-08-04	1,320	1,320	1,300	1,300	300	650
2004-08-03	1,330	1,330	1,320	1,320	400	660
2004-08-02	1,320	1,330	1,320	1,330	500	665
2004-07-30	1,360	1,360	1,320	1,330	400	665
2004-07-29	1,360	1,370	1,360	1,360	2,600	680
2004-07-28	1,310	1,360	1,310	1,360	2,000	680
2004-07-27	1,300	1,310	1,300	1,310	600	655
2004-07-26	1,290	1,310	1,290	1,290	3,300	645
2004-07-23	1,290	1,290	1,290	1,290	300	645
2004-07-22	1,280	1,300	1,280	1,300	3,000	650
2004-07-21	1,300	1,300	1,300	1,300	200	650
2004-07-20	1,300	1,300	1,280	1,300	1,900	650
2004-07-16	1,290	1,300	1,290	1,300	500	650
2004-07-15	1,300	1,300	1,290	1,300	1,400	650
2004-07-14	1,300	1,300	1,290	1,300	600	650
2004-07-13	1,290	1,300	1,290	1,290	1,600	645
2004-07-12	1,300	1,300	1,280	1,300	1,800	650
2004-07-09	1,300	1,300	1,290	1,290	500	645
2004-07-08	1,280	1,300	1,280	1,300	2,900	650
2004-07-07	1,280	1,280	1,280	1,280	600	640
2004-07-06	1,280	1,300	1,280	1,280	4,300	640
2004-07-05	1,280	1,280	1,250	1,250	300	625
2004-07-02	1,280	1,280	1,280	1,280	300	640
2004-07-01	1,280	1,290	1,280	1,280	3,300	640
2004-06-30	1,280	1,280	1,250	1,280	15,000	640
2004-06-29	1,270	1,280	1,270	1,270	3,100	635
2004-06-28	1,250	1,270	1,250	1,270	2,900	635
2004-06-25	1,230	1,250	1,230	1,250	1,600	625
2004-06-24	1,230	1,250	1,230	1,230	6,100	615
2004-06-23	1,210	1,220	1,210	1,220	4,600	610
2004-06-22	1,200	1,210	1,200	1,210	1,100	605
2004-06-21	1,190	1,200	1,190	1,200	1,400	600
2004-06-18	1,190	1,200	1,190	1,200	700	600
2004-06-17	1,200	1,200	1,200	1,200	1,400	600
2004-06-16	1,200	1,200	1,200	1,200	500	600
2004-06-15	1,200	1,200	1,190	1,190	1,800	595
2004-06-14	1,200	1,200	1,190	1,190	500	595
2004-06-11	1,190	1,190	1,190	1,190	200	595
2004-06-10	1,200	1,200	1,170	1,170	1,800	585
2004-06-09	1,200	1,200	1,190	1,190	200	595
2004-06-08	1,200	1,200	1,160	1,190	1,600	595
2004-06-07	1,200	1,200	1,200	1,200	900	600
2004-06-03	1,200	1,200	1,180	1,200	800	600
2004-06-02	1,200	1,200	1,200	1,200	700	600
2004-06-01	1,200	1,200	1,200	1,200	500	600
2004-05-31	1,200	1,200	1,190	1,200	900	600
2004-05-28	1,200	1,200	1,200	1,200	1,300	600
2004-05-27	1,200	1,200	1,200	1,200	1,400	600
2004-05-26	1,200	1,200	1,200	1,200	2,000	600
2004-05-25	1,190	1,200	1,190	1,200	1,000	600
2004-05-24	1,190	1,190	1,180	1,190	600	595
2004-05-21	1,200	1,200	1,200	1,200	1,100	600
2004-05-20	1,190	1,200	1,170	1,170	1,300	585
2004-05-19	1,180	1,190	1,170	1,190	400	595
2004-05-18	1,160	1,160	1,160	1,160	100	580
2004-05-17	1,180	1,200	1,160	1,160	400	580
2004-05-14	1,200	1,200	1,180	1,180	1,000	590
2004-05-13	1,200	1,200	1,190	1,190	900	595
2004-05-12	1,190	1,200	1,180	1,200	1,000	600
2004-05-11	1,160	1,180	1,150	1,180	500	590
2004-05-10	1,200	1,200	1,160	1,160	1,400	580
2004-05-07	1,180	1,200	1,170	1,200	700	600
2004-05-06	1,180	1,180	1,180	1,180	600	590
2004-04-30	1,180	1,200	1,180	1,190	1,300	595
2004-04-28	1,200	1,200	1,180	1,180	2,800	590
2004-04-27	1,180	1,200	1,180	1,200	1,200	600
2004-04-26	1,210	1,210	1,180	1,180	2,300	590
2004-04-23	1,210	1,210	1,200	1,200	400	600
2004-04-22	1,200	1,210	1,200	1,200	600	600
2004-04-20	1,200	1,200	1,190	1,190	300	595
2004-04-19	1,210	1,210	1,190	1,200	500	600
2004-04-16	1,200	1,210	1,190	1,210	500	605
2004-04-15	1,200	1,200	1,200	1,200	400	600
2004-04-14	1,200	1,220	1,200	1,200	1,700	600
2004-04-13	1,200	1,210	1,200	1,200	1,400	600
2004-04-12	1,180	1,190	1,180	1,190	400	595
2004-04-09	1,180	1,180	1,180	1,180	200	590
2004-04-08	1,170	1,170	1,170	1,170	200	585
2004-04-07	1,170	1,170	1,160	1,160	1,100	580
2004-04-06	1,170	1,170	1,160	1,170	1,000	585
2004-04-05	1,170	1,190	1,170	1,170	600	585
2004-04-02	1,160	1,160	1,160	1,160	600	580
2004-04-01	1,160	1,160	1,160	1,160	300	580
2004-03-31	1,200	1,200	1,170	1,170	300	585
2004-03-30	1,200	1,200	1,200	1,200	500	600
2004-03-29	1,220	1,220	1,200	1,200	1,800	600
2004-03-26	1,220	1,220	1,160	1,190	1,800	595
2004-03-25	1,240	1,250	1,240	1,250	4,200	625
2004-03-24	1,220	1,250	1,220	1,240	1,900	620
2004-03-23	1,220	1,220	1,210	1,220	2,200	610
2004-03-22	1,220	1,240	1,220	1,240	3,100	620
2004-03-19	1,200	1,220	1,200	1,220	1,400	610
2004-03-18	1,200	1,220	1,200	1,220	1,400	610
2004-03-17	1,200	1,200	1,190	1,200	1,500	600
2004-03-16	1,170	1,200	1,150	1,180	3,400	590
2004-03-15	1,180	1,190	1,170	1,180	5,200	590
2004-03-12	1,190	1,190	1,170	1,180	3,300	590
2004-03-11	1,180	1,190	1,180	1,190	4,600	595
2004-03-10	1,190	1,190	1,180	1,190	900	595
2004-03-09	1,190	1,200	1,150	1,180	7,200	590
2004-03-08	1,190	1,200	1,170	1,200	3,700	600
2004-03-05	1,170	1,180	1,170	1,180	2,500	590
2004-03-04	1,170	1,180	1,150	1,170	3,700	585
2004-03-03	1,190	1,190	1,170	1,170	4,000	585
2004-03-02	1,200	1,200	1,180	1,180	3,400	590
2004-03-01	1,200	1,200	1,190	1,190	2,000	595
2004-02-27	1,200	1,200	1,190	1,200	2,900	600
2004-02-26	1,190	1,190	1,190	1,190	1,200	595
2004-02-25	1,200	1,200	1,150	1,160	3,100	580
2004-02-24	1,190	1,190	1,190	1,190	700	595
2004-02-23	1,200	1,200	1,190	1,190	2,100	595
2004-02-20	1,200	1,200	1,190	1,190	1,800	595
2004-02-19	1,190	1,190	1,190	1,190	300	595
2004-02-18	1,200	1,200	1,180	1,180	1,400	590
2004-02-17	1,200	1,200	1,200	1,200	200	600
2004-02-16	1,190	1,200	1,190	1,190	800	595
2004-02-13	1,190	1,200	1,190	1,190	600	595
2004-02-12	1,180	1,190	1,180	1,190	500	595
2004-02-10	1,170	1,190	1,150	1,190	700	595
2004-02-09	1,180	1,180	1,160	1,160	500	580
2004-02-06	1,170	1,170	1,170	1,170	100	585
2004-02-05	1,170	1,170	1,170	1,170	100	585
2004-02-04	1,150	1,150	1,150	1,150	400	575
2004-02-03	1,140	1,140	1,140	1,140	100	570
2004-02-02	1,100	1,140	1,100	1,140	3,900	570
2004-01-30	1,100	1,100	1,100	1,100	6,600	550
2004-01-29	1,180	1,180	1,150	1,150	1,200	575
2004-01-28	1,190	1,200	1,180	1,180	2,100	590
2004-01-27	1,200	1,200	1,130	1,130	6,500	565
2004-01-26	1,200	1,200	1,200	1,200	1,400	600
2004-01-23	1,200	1,200	1,200	1,200	1,000	600
2004-01-22	1,170	1,170	1,170	1,170	3,000	585
2004-01-21	1,200	1,200	1,170	1,170	500	585
2004-01-20	1,190	1,200	1,190	1,190	300	595
2004-01-19	1,190	1,190	1,170	1,170	200	585
2004-01-16	1,170	1,170	1,150	1,160	2,700	580
2004-01-15	1,170	1,170	1,170	1,170	900	585
2004-01-14	1,150	1,190	1,140	1,190	1,500	595
2004-01-13	1,200	1,200	1,150	1,150	1,300	575
2004-01-09	1,190	1,190	1,190	1,190	100	595
2004-01-08	1,200	1,200	1,190	1,190	1,200	595
2004-01-07	1,200	1,200	1,200	1,200	100	600
2004-01-06	1,250	1,250	1,250	1,250	200	625

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