2221 岩塚製菓(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,700	1,700	1,640	1,640	1,100	820
2008-12-29	1,655	1,701	1,600	1,690	11,900	845
2008-12-26	1,636	1,655	1,630	1,655	2,300	827.50
2008-12-25	1,642	1,642	1,635	1,635	1,500	817.50
2008-12-24	1,650	1,650	1,630	1,640	1,700	820
2008-12-22	1,656	1,670	1,655	1,670	1,600	835
2008-12-19	1,650	1,660	1,650	1,655	1,000	827.50
2008-12-18	1,650	1,652	1,650	1,652	2,100	826
2008-12-17	1,740	1,740	1,710	1,710	1,500	855
2008-12-16	1,755	1,756	1,750	1,750	1,700	875
2008-12-15	1,761	1,761	1,758	1,758	1,000	879
2008-12-12	1,767	1,800	1,760	1,765	2,800	882.50
2008-12-11	1,800	1,800	1,795	1,796	2,200	898
2008-12-10	1,810	1,815	1,810	1,815	1,300	907.50
2008-12-09	1,806	1,810	1,804	1,810	700	905
2008-12-08	1,806	1,806	1,805	1,805	500	902.50
2008-12-05	1,810	1,810	1,800	1,805	1,800	902.50
2008-12-04	1,816	1,816	1,814	1,814	600	907
2008-12-03	1,815	1,818	1,815	1,815	600	907.50
2008-12-02	1,812	1,850	1,812	1,850	400	925
2008-12-01	1,850	1,900	1,850	1,900	600	950
2008-11-28	1,810	1,850	1,810	1,850	900	925
2008-11-27	1,840	1,850	1,840	1,840	400	920
2008-11-26	1,970	1,970	1,820	1,840	2,600	920
2008-11-25	1,860	1,860	1,850	1,850	400	925
2008-11-21	1,800	1,850	1,800	1,800	800	900
2008-11-20	1,850	1,900	1,820	1,820	500	910
2008-11-19	1,821	1,850	1,820	1,850	900	925
2008-11-18	1,830	1,860	1,822	1,822	400	911
2008-11-13	1,875	1,875	1,860	1,860	1,100	930
2008-11-12	1,890	1,890	1,860	1,860	300	930
2008-11-11	1,863	1,863	1,803	1,860	400	930
2008-11-07	1,860	1,900	1,800	1,800	1,300	900
2008-11-06	1,870	1,880	1,850	1,850	600	925
2008-11-05	1,870	1,870	1,870	1,870	300	935
2008-11-04	1,800	1,800	1,780	1,780	1,100	890
2008-10-31	1,800	1,800	1,780	1,780	1,500	890
2008-10-30	1,799	1,800	1,775	1,800	600	900
2008-10-29	1,800	1,800	1,750	1,800	1,100	900
2008-10-28	1,850	1,850	1,710	1,730	1,500	865
2008-10-27	1,850	1,850	1,600	1,850	4,400	925
2008-10-24	1,914	1,914	1,850	1,850	2,200	925
2008-10-23	1,911	1,930	1,911	1,930	200	965
2008-10-22	1,950	1,950	1,910	1,910	500	955
2008-10-21	1,945	1,950	1,920	1,923	700	961.50
2008-10-20	1,920	1,950	1,920	1,949	1,400	974.50
2008-10-17	1,930	1,950	1,871	1,950	600	975
2008-10-16	1,955	1,955	1,870	1,871	1,800	935.50
2008-10-15	1,906	1,966	1,906	1,966	1,300	983
2008-10-14	1,901	1,901	1,870	1,899	4,200	949.50
2008-10-10	1,894	1,894	1,860	1,860	1,800	930
2008-10-09	1,860	1,900	1,860	1,895	1,300	947.50
2008-10-08	1,969	1,980	1,855	1,855	2,500	927.50
2008-10-07	1,890	1,970	1,850	1,970	4,600	985
2008-10-06	2,300	2,300	1,970	1,970	2,200	985
2008-10-03	2,270	2,270	2,080	2,200	2,800	1,100
2008-10-02	2,310	2,310	2,280	2,280	3,500	1,140
2008-10-01	2,350	2,350	2,350	2,350	100	1,175
2008-09-30	2,410	2,410	2,300	2,410	1,900	1,205
2008-09-29	2,330	2,410	2,330	2,410	1,300	1,205
2008-09-26	2,400	2,400	2,380	2,400	2,000	1,200
2008-09-25	2,440	2,440	2,400	2,400	1,100	1,200
2008-09-24	2,350	2,440	2,350	2,440	1,700	1,220
2008-09-22	2,350	2,400	2,350	2,400	1,000	1,200
2008-09-19	2,400	2,400	2,320	2,350	800	1,175
2008-09-18	2,300	2,350	2,290	2,350	3,800	1,175
2008-09-17	2,310	2,345	2,300	2,345	2,400	1,172.50
2008-09-16	2,295	2,350	2,280	2,350	2,600	1,175
2008-09-12	2,310	2,320	2,300	2,320	900	1,160
2008-09-11	2,410	2,410	2,350	2,350	1,200	1,175
2008-09-10	2,355	2,400	2,355	2,400	200	1,200
2008-09-09	2,400	2,400	2,400	2,400	200	1,200
2008-09-08	2,360	2,400	2,360	2,400	300	1,200
2008-09-05	2,450	2,450	2,440	2,440	300	1,220
2008-09-04	2,420	2,420	2,395	2,395	2,800	1,197.50
2008-09-03	2,430	2,500	2,370	2,500	6,300	1,250
2008-09-02	2,400	2,440	2,400	2,415	2,600	1,207.50
2008-09-01	2,400	2,400	2,400	2,400	1,100	1,200
2008-08-29	2,400	2,400	2,400	2,400	200	1,200
2008-08-28	2,400	2,420	2,400	2,400	2,300	1,200
2008-08-27	2,400	2,400	2,400	2,400	700	1,200
2008-08-26	2,400	2,420	2,395	2,395	2,800	1,197.50
2008-08-25	2,360	2,400	2,360	2,400	600	1,200
2008-08-22	2,395	2,410	2,395	2,400	13,600	1,200
2008-08-21	2,420	2,430	2,400	2,430	1,400	1,215
2008-08-20	2,405	2,430	2,405	2,430	1,200	1,215
2008-08-19	2,400	2,420	2,400	2,420	800	1,210
2008-08-18	2,400	2,400	2,400	2,400	200	1,200
2008-08-15	2,350	2,420	2,350	2,400	500	1,200
2008-08-14	2,340	2,340	2,340	2,340	700	1,170
2008-08-13	2,390	2,390	2,360	2,360	1,600	1,180
2008-08-12	2,415	2,425	2,410	2,425	3,000	1,212.50
2008-08-11	2,350	2,360	2,350	2,360	3,600	1,180
2008-08-08	2,250	2,295	2,250	2,290	1,000	1,145
2008-08-07	2,300	2,320	2,300	2,300	600	1,150
2008-08-06	2,320	2,320	2,280	2,300	1,100	1,150
2008-08-05	2,285	2,285	2,285	2,285	100	1,142.50
2008-08-04	2,280	2,300	2,280	2,280	700	1,140
2008-08-01	2,280	2,280	2,280	2,280	300	1,140
2008-07-31	2,305	2,305	2,300	2,300	1,700	1,150
2008-07-30	2,300	2,300	2,300	2,300	1,200	1,150
2008-07-29	2,260	2,350	2,260	2,290	5,100	1,145
2008-07-28	2,265	2,265	2,260	2,260	200	1,130
2008-07-25	2,210	2,250	2,210	2,250	200	1,125
2008-07-24	2,210	2,210	2,210	2,210	100	1,105
2008-07-23	2,205	2,210	2,205	2,210	400	1,105
2008-07-22	2,205	2,205	2,205	2,205	100	1,102.50
2008-07-18	2,220	2,220	2,220	2,220	2,200	1,110
2008-07-17	2,220	2,220	2,220	2,220	200	1,110
2008-07-16	2,220	2,220	2,220	2,220	100	1,110
2008-07-15	2,255	2,300	2,250	2,300	4,000	1,150
2008-07-14	2,250	2,300	2,250	2,255	3,900	1,127.50
2008-07-11	2,120	2,250	2,120	2,250	2,400	1,125
2008-07-10	2,195	2,200	2,195	2,200	300	1,100
2008-07-09	2,260	2,260	2,200	2,200	1,500	1,100
2008-07-08	2,200	2,200	2,200	2,200	3,400	1,100
2008-07-07	2,200	2,200	2,180	2,200	3,400	1,100
2008-07-04	2,200	2,200	2,190	2,200	4,900	1,100
2008-07-03	2,200	2,200	2,190	2,190	3,900	1,095
2008-07-02	2,230	2,230	2,120	2,200	4,600	1,100
2008-07-01	2,240	2,250	2,235	2,235	2,800	1,117.50
2008-06-30	2,230	2,250	2,230	2,235	600	1,117.50
2008-06-27	2,200	2,230	2,160	2,230	3,800	1,115
2008-06-26	2,140	2,200	2,140	2,200	2,500	1,100
2008-06-25	2,100	2,150	2,100	2,140	1,300	1,070
2008-06-24	2,070	2,140	2,070	2,140	1,700	1,070
2008-06-23	2,070	2,070	2,070	2,070	300	1,035
2008-06-20	2,100	2,100	2,080	2,100	900	1,050
2008-06-19	2,070	2,100	2,065	2,100	500	1,050
2008-06-18	2,100	2,100	2,100	2,100	200	1,050
2008-06-17	2,100	2,100	2,100	2,100	400	1,050
2008-06-16	2,030	2,140	2,030	2,120	700	1,060
2008-06-13	2,095	2,150	2,080	2,100	2,700	1,050
2008-06-12	2,020	2,025	2,000	2,000	400	1,000
2008-06-11	2,020	2,020	2,010	2,010	300	1,005
2008-06-10	2,100	2,100	2,080	2,080	200	1,040
2008-06-06	2,100	2,100	2,100	2,100	200	1,050
2008-06-05	2,140	2,150	2,140	2,140	400	1,070
2008-06-04	2,140	2,150	2,140	2,150	1,200	1,075
2008-06-03	2,155	2,155	2,060	2,150	500	1,075
2008-06-02	2,190	2,200	2,180	2,180	600	1,090
2008-05-30	2,140	2,150	2,140	2,150	1,400	1,075
2008-05-29	2,115	2,150	2,105	2,150	5,000	1,075
2008-05-28	2,105	2,115	2,100	2,115	1,700	1,057.50
2008-05-27	2,090	2,100	2,090	2,100	6,400	1,050
2008-05-26	2,100	2,100	2,095	2,095	2,900	1,047.50
2008-05-23	2,100	2,100	2,060	2,100	1,700	1,050
2008-05-22	2,050	2,100	2,050	2,100	3,600	1,050
2008-05-21	2,000	2,000	2,000	2,000	100	1,000
2008-05-20	2,010	2,010	1,999	1,999	3,300	999.50
2008-05-19	2,000	2,010	2,000	2,010	500	1,005
2008-05-16	2,000	2,000	2,000	2,000	1,700	1,000
2008-05-15	2,015	2,020	2,010	2,010	600	1,005
2008-05-14	2,020	2,020	2,020	2,020	600	1,010
2008-05-13	1,999	2,000	1,999	2,000	600	1,000
2008-05-12	1,999	2,010	1,999	2,000	700	1,000
2008-05-09	1,999	2,000	1,999	2,000	5,200	1,000
2008-05-08	1,990	2,000	1,949	1,999	2,100	999.50
2008-05-07	1,930	1,990	1,930	1,990	700	995
2008-05-02	1,951	1,985	1,950	1,985	400	992.50
2008-05-01	1,922	1,950	1,922	1,950	900	975
2008-04-30	1,920	1,920	1,920	1,920	600	960
2008-04-28	1,910	1,920	1,910	1,920	300	960
2008-04-25	1,900	1,900	1,853	1,853	1,400	926.50
2008-04-23	1,850	1,850	1,850	1,850	700	925
2008-04-22	1,849	1,850	1,830	1,850	400	925
2008-04-21	1,900	1,900	1,850	1,850	1,900	925
2008-04-17	1,910	1,910	1,900	1,900	500	950
2008-04-16	1,930	1,930	1,920	1,930	1,100	965
2008-04-15	1,900	1,900	1,900	1,900	300	950
2008-04-14	1,901	1,901	1,900	1,901	300	950.50
2008-04-11	1,920	1,920	1,920	1,920	1,000	960
2008-04-10	1,940	1,980	1,940	1,980	1,700	990
2008-04-09	1,950	1,950	1,940	1,940	500	970
2008-04-08	1,935	1,935	1,900	1,900	700	950
2008-04-07	1,940	1,940	1,940	1,940	300	970
2008-04-04	2,095	2,095	1,930	1,950	3,900	975
2008-04-03	1,952	2,055	1,951	2,055	1,600	1,027.50
2008-04-02	1,966	2,000	1,965	1,999	2,900	999.50
2008-04-01	1,966	2,020	1,966	2,020	500	1,010
2008-03-31	1,965	2,100	1,965	1,991	4,500	995.50
2008-03-28	1,949	1,949	1,949	1,949	900	974.50
2008-03-27	1,927	1,949	1,927	1,949	1,500	974.50
2008-03-26	1,885	1,960	1,885	1,927	900	963.50
2008-03-25	2,110	2,130	2,110	2,110	1,200	1,055
2008-03-24	2,080	2,115	2,080	2,110	1,700	1,055
2008-03-21	2,050	2,080	2,000	2,080	600	1,040
2008-03-19	2,000	2,020	2,000	2,020	200	1,010
2008-03-18	1,990	1,990	1,990	1,990	200	995
2008-03-17	2,080	2,080	2,000	2,000	1,700	1,000
2008-03-14	2,100	2,100	2,100	2,100	300	1,050
2008-03-13	2,100	2,100	2,100	2,100	1,700	1,050
2008-03-12	2,100	2,105	2,100	2,105	1,300	1,052.50
2008-03-11	2,100	2,110	2,100	2,110	200	1,055
2008-03-10	2,110	2,110	2,080	2,110	1,000	1,055
2008-03-07	2,100	2,115	2,100	2,115	800	1,057.50
2008-03-06	2,040	2,095	2,040	2,095	600	1,047.50
2008-03-05	2,100	2,120	2,040	2,040	3,100	1,020
2008-03-04	2,050	2,100	2,050	2,100	1,600	1,050
2008-03-03	2,050	2,080	2,040	2,080	600	1,040
2008-02-29	2,065	2,065	2,055	2,055	1,000	1,027.50
2008-02-28	2,035	2,055	2,035	2,055	700	1,027.50
2008-02-27	2,180	2,180	2,010	2,035	4,800	1,017.50
2008-02-26	2,000	2,280	2,000	2,280	3,300	1,140
2008-02-25	1,955	2,000	1,955	1,980	4,100	990
2008-02-22	1,925	1,955	1,925	1,955	900	977.50
2008-02-21	1,920	1,950	1,920	1,925	800	962.50
2008-02-20	1,920	1,933	1,920	1,920	500	960
2008-02-19	1,920	1,920	1,920	1,920	100	960
2008-02-18	1,900	1,900	1,900	1,900	300	950
2008-02-15	1,880	1,880	1,880	1,880	800	940
2008-02-14	1,880	1,880	1,880	1,880	100	940
2008-02-13	1,890	1,890	1,890	1,890	100	945
2008-02-12	1,860	1,865	1,860	1,860	900	930
2008-02-08	1,880	1,880	1,850	1,860	700	930
2008-02-07	1,860	1,860	1,860	1,860	200	930
2008-02-06	1,900	1,900	1,880	1,880	1,300	940
2008-02-05	1,902	1,902	1,902	1,902	100	951
2008-02-04	1,930	1,930	1,930	1,930	200	965
2008-02-01	1,910	1,930	1,901	1,930	600	965
2008-01-31	1,900	1,900	1,900	1,900	2,200	950
2008-01-30	1,920	1,930	1,900	1,900	1,500	950
2008-01-29	1,911	1,918	1,910	1,918	400	959
2008-01-28	1,911	1,911	1,900	1,900	2,600	950
2008-01-25	1,890	1,900	1,890	1,900	700	950
2008-01-24	1,890	1,890	1,890	1,890	100	945
2008-01-23	1,832	1,890	1,830	1,890	400	945
2008-01-22	1,850	1,910	1,820	1,830	800	915
2008-01-21	1,840	1,920	1,840	1,920	1,100	960
2008-01-18	1,920	1,920	1,920	1,920	2,300	960
2008-01-17	1,900	1,950	1,900	1,950	1,200	975
2008-01-16	1,920	1,920	1,890	1,920	1,200	960
2008-01-15	1,915	1,920	1,912	1,920	1,000	960
2008-01-10	1,913	1,913	1,912	1,912	200	956
2008-01-09	1,915	1,915	1,912	1,912	1,000	956
2008-01-08	1,916	1,916	1,915	1,915	200	957.50
2008-01-07	1,949	1,949	1,912	1,913	600	956.50
2008-01-04	1,955	1,955	1,950	1,950	1,100	975

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