2221 岩塚製菓(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,9221,9501,9221,950500975
2007-12-271,9111,9391,9111,9213,900960.50
2007-12-261,9151,9151,9151,915100957.50
2007-12-251,9301,9301,9011,901400950.50
2007-12-211,9251,9251,9001,9002,300950
2007-12-201,9101,9251,9101,925800962.50
2007-12-191,9001,9101,9001,9002,100950
2007-12-181,9001,9101,8961,9001,500950
2007-12-171,8951,9001,8951,895600947.50
2007-12-141,8921,9051,8921,905900952.50
2007-12-131,9191,9201,8911,8913,000945.50
2007-12-121,9301,9301,9101,9201,300960
2007-12-111,9191,9301,9191,930500965
2007-12-101,9201,9201,9201,920100960
2007-12-071,9201,9201,9101,9101,100955
2007-12-061,9391,9391,9101,910300955
2007-12-051,9101,9101,9101,910400955
2007-12-041,9011,9101,9001,9102,200955
2007-12-031,9001,9101,9001,901500950.50
2007-11-301,9001,9001,9001,9001,100950
2007-11-291,9301,9301,9301,930200965
2007-11-281,9101,9301,9101,9302,500965
2007-11-271,8951,9111,8951,9101,200955
2007-11-261,8501,8701,8501,8701,800935
2007-11-221,8601,8701,8601,860600930
2007-11-211,8601,8701,8601,870200935
2007-11-201,8701,8701,8701,8701,500935
2007-11-191,8701,8701,8701,870100935
2007-11-161,8951,8951,8951,895100947.50
2007-11-141,8801,9101,8801,910500955
2007-11-131,8451,8451,8401,8401,800920
2007-11-121,8751,8801,8751,875400937.50
2007-11-091,8751,8801,8751,875300937.50
2007-11-081,8801,8801,8801,880200940
2007-11-071,9101,9101,9001,900300950
2007-11-021,9101,9201,9001,900900950
2007-10-311,8911,8911,8911,891100945.50
2007-10-301,9201,9201,9201,920900960
2007-10-291,9201,9201,9191,920800960
2007-10-241,8921,8921,8921,892100946
2007-10-231,8901,8911,8901,891200945.50
2007-10-221,8951,8951,8751,879400939.50
2007-10-181,9001,9001,8751,8752,200937.50
2007-10-171,9001,9001,9001,9002,300950
2007-10-161,9101,9191,9101,919400959.50
2007-10-151,9071,9071,9071,907200953.50
2007-10-121,9071,9111,9071,911300955.50
2007-10-111,9031,9491,9001,910800955
2007-10-101,9001,9001,9001,900100950
2007-10-091,9101,9101,9101,910100955
2007-10-051,9101,9101,9001,900200950
2007-10-041,9101,9101,9101,910200955
2007-10-031,9501,9501,9211,921300960.50
2007-10-022,0202,0201,9501,9502,200975
2007-10-011,8901,9001,8901,900300950
2007-09-281,9001,9301,9001,900800950
2007-09-271,9201,9201,9001,900400950
2007-09-261,9001,9001,9001,9001,100950
2007-09-251,9101,9101,8501,9002,200950
2007-09-211,9201,9551,9201,9401,900970
2007-09-201,9401,9531,9201,9202,200960
2007-09-191,9391,9401,9391,9401,700970
2007-09-181,9301,9301,9151,915900957.50
2007-09-141,9301,9351,9301,930400965
2007-09-131,9251,9351,9251,9351,700967.50
2007-09-121,9201,9201,9201,920700960
2007-09-111,9201,9301,9201,930200965
2007-09-101,9351,9351,9251,930600965
2007-09-071,9281,9351,9281,935200967.50
2007-09-061,9261,9271,9261,927200963.50
2007-09-051,9391,9401,9251,9261,000963
2007-09-041,9251,9391,9111,9391,500969.50
2007-08-311,9001,9351,9001,910300955
2007-08-301,9201,9301,9201,930200965
2007-08-291,9101,9251,9101,9251,400962.50
2007-08-281,9151,9151,9101,9101,500955
2007-08-271,8901,9151,8901,915300957.50
2007-08-241,8901,8901,8901,890100945
2007-08-221,8861,8861,8861,886100943
2007-08-211,9051,9191,8851,919700959.50
2007-08-201,9001,9201,9001,9051,700952.50
2007-08-171,8951,9001,8801,8811,600940.50
2007-08-161,9001,9101,8951,8951,300947.50
2007-08-151,9101,9101,9001,900900950
2007-08-141,9251,9251,9001,9081,600954
2007-08-131,9051,9201,9001,920900960
2007-08-101,9191,9191,9001,910400955
2007-08-091,9301,9301,9001,9001,100950
2007-08-081,9001,9201,9001,920200960
2007-08-071,8941,8951,8941,895200947.50
2007-08-061,8931,9001,8931,900200950
2007-08-031,9201,9201,9201,920200960
2007-08-021,9001,9001,8901,89018,100945
2007-08-011,9201,9281,8801,900700950
2007-07-311,8751,8751,8751,8755,000937.50
2007-07-301,8611,8611,8601,8602,900930
2007-07-271,8801,8801,8601,8603,400930
2007-07-261,8861,8951,8801,8803,000940
2007-07-251,9001,9001,8851,8851,400942.50
2007-07-241,8901,8901,8861,8881,700944
2007-07-231,8961,9001,8961,900300950
2007-07-201,9001,9001,8911,896900948
2007-07-191,9201,9201,9001,900600950
2007-07-181,9241,9241,8851,8901,100945
2007-07-171,9521,9521,8711,9305,300965
2007-07-131,9501,9501,9491,9501,400975
2007-07-121,9791,9791,9791,979100989.50
2007-07-111,9791,9801,9601,9801,500990
2007-07-101,9951,9951,9601,9901,900995
2007-07-091,9501,9601,9451,945900972.50
2007-07-061,9451,9451,9421,942400971
2007-07-051,9451,9451,9421,945400972.50
2007-07-041,9401,9411,9381,9411,100970.50
2007-07-031,9491,9491,9491,949200974.50
2007-07-021,9951,9951,9201,9232,200961.50
2007-06-291,9211,9501,9201,920900960
2007-06-281,9201,9201,9201,920200960
2007-06-271,9201,9201,9001,9202,000960
2007-06-261,9451,9501,9001,9001,800950
2007-06-251,9001,9441,9001,9441,200972
2007-06-221,8931,9001,8841,8993,800949.50
2007-06-211,9461,9461,8851,885500942.50
2007-06-201,9101,9491,9101,949500974.50
2007-06-191,9001,9101,9001,910700955
2007-06-181,8851,9101,8811,910600955
2007-06-151,9101,9101,9101,9101,100955
2007-06-141,9001,9081,8701,9081,100954
2007-06-131,8951,8951,8751,8751,400937.50
2007-06-121,8991,9001,8751,8751,800937.50
2007-06-111,8811,8811,8711,8711,900935.50
2007-06-081,8691,8711,8691,871800935.50
2007-06-061,8671,8671,8631,863500931.50
2007-06-051,9191,9191,8641,864200932
2007-06-041,8631,9191,8631,919300959.50
2007-05-311,9001,9301,8511,9301,200965
2007-05-301,9001,9001,9001,900300950
2007-05-291,9001,9001,9001,9003,600950
2007-05-281,8501,9001,8451,900300950
2007-05-241,8411,8411,8401,840300920
2007-05-231,8421,8721,8381,8401,700920
2007-05-221,8411,8411,8401,840300920
2007-05-211,8401,8611,8401,841800920.50
2007-05-171,8991,8991,8411,8411,400920.50
2007-05-161,8501,9501,8451,9501,300975
2007-05-151,8511,8511,8501,850400925
2007-05-141,8881,8881,8201,8502,600925
2007-05-111,8801,8801,8801,880100940
2007-05-101,8901,8981,8901,8901,000945
2007-05-091,8781,8901,8731,8901,900945
2007-05-081,8711,8781,8711,878300939
2007-05-071,8791,8791,8711,871700935.50
2007-05-021,8731,8791,8731,879400939.50
2007-05-011,8731,8731,8601,8732,200936.50
2007-04-271,8731,8731,8731,8731,700936.50
2007-04-261,8721,8851,8721,8731,700936.50
2007-04-251,8721,8721,8721,872300936
2007-04-241,8541,8551,8541,855800927.50
2007-04-231,8721,8721,8621,865600932.50
2007-04-201,8611,8721,8611,872200936
2007-04-191,8741,8741,8311,831500915.50
2007-04-181,8601,8601,8311,850300925
2007-04-171,8281,8701,8271,860500930
2007-04-161,8251,8271,8251,827800913.50
2007-04-131,8451,8501,8451,847300923.50
2007-04-121,8661,8891,8501,8503,000925
2007-04-111,8701,8851,8701,885300942.50
2007-04-101,8791,8801,8701,870800935
2007-04-091,8751,8751,8701,870800935
2007-04-061,8801,8801,8711,871200935.50
2007-04-051,8711,8901,8711,890500945
2007-04-041,8801,8801,8701,8701,300935
2007-04-031,8901,8901,8711,871500935.50
2007-04-021,9021,9031,8901,8902,200945
2007-03-301,9501,9501,9021,9021,500951
2007-03-291,9411,9411,9001,9002,100950
2007-03-281,9291,9401,9051,9401,600970
2007-03-271,9501,9501,9031,9056,100952.50
2007-03-262,0002,0151,9952,0153,9001,007.50
2007-03-231,9811,9961,9811,9954,400997.50
2007-03-221,9811,9951,9801,9814,100990.50
2007-03-201,9701,9801,9701,9802,600990
2007-03-191,9731,9801,9731,980500990
2007-03-161,9621,9961,9601,9961,000998
2007-03-151,9601,9631,9601,9631,200981.50
2007-03-141,9601,9621,9601,9602,000980
2007-03-131,9921,9921,9611,961700980.50
2007-03-121,9511,9901,9511,9901,000995
2007-03-091,9461,9681,9361,9503,500975
2007-03-081,9401,9981,9401,9981,200999
2007-03-071,9201,9301,9201,930600965
2007-03-061,9001,9201,9001,9001,000950
2007-03-051,9101,9191,9001,900900950
2007-03-021,8991,9101,8951,910900955
2007-03-011,8811,9501,8811,9001,700950
2007-02-281,8501,8801,8501,8803,400940
2007-02-271,8531,8601,8531,8551,100927.50
2007-02-261,8401,8531,8401,8531,300926.50
2007-02-231,8501,8501,8401,8401,500920
2007-02-221,8501,8531,8501,8501,000925
2007-02-211,8501,8501,8401,8501,000925
2007-02-201,8501,8501,8401,8401,500920
2007-02-191,8491,8501,8401,850800925
2007-02-161,8401,8501,8401,8501,200925
2007-02-151,8301,8301,8221,830300915
2007-02-141,8301,8401,8301,8401,200920
2007-02-131,8151,8221,8001,8221,500911
2007-02-091,8141,8141,8141,814100907
2007-02-081,8191,8211,8151,8151,100907.50
2007-02-071,8151,8171,8011,815500907.50
2007-02-061,8011,8211,7861,8171,100908.50
2007-02-051,7831,7901,7831,7901,600895
2007-02-021,8001,8301,7801,7804,300890
2007-02-011,7851,8001,7851,785400892.50
2007-01-311,8001,8001,7991,799200899.50
2007-01-301,7901,8001,7871,7871,500893.50
2007-01-291,7811,7901,7811,789400894.50
2007-01-261,7931,7931,7681,7802,500890
2007-01-251,7801,7931,7661,793500896.50
2007-01-241,7901,7981,7651,765800882.50
2007-01-231,7681,7701,7681,770800885
2007-01-221,7501,7651,7501,7651,800882.50
2007-01-191,7601,7701,7501,7501,800875
2007-01-181,7601,7701,7601,7602,500880
2007-01-171,7501,7601,7501,759900879.50
2007-01-161,7601,7601,7501,750400875
2007-01-151,7551,7601,7501,7601,500880
2007-01-121,7451,7551,7451,7551,400877.50
2007-01-111,7551,7551,7551,755600877.50
2007-01-101,7501,7601,7501,7602,500880
2007-01-091,7501,7501,7491,7501,100875
2007-01-051,7501,7501,7461,7501,700875
2007-01-041,7501,7501,7401,7401,900870

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