2221 岩塚製菓(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,501	2,550	2,501	2,550	200	1,275
2010-12-29	2,550	2,550	2,550	2,550	300	1,275
2010-12-28	2,500	2,550	2,500	2,550	1,800	1,275
2010-12-27	2,500	2,550	2,470	2,500	1,900	1,250
2010-12-24	2,435	2,500	2,435	2,500	3,100	1,250
2010-12-22	2,500	2,500	2,480	2,481	1,000	1,240.50
2010-12-21	2,449	2,505	2,449	2,500	5,800	1,250
2010-12-20	2,499	2,500	2,456	2,456	300	1,228
2010-12-17	2,455	2,500	2,455	2,460	1,800	1,230
2010-12-16	2,450	2,480	2,450	2,465	1,200	1,232.50
2010-12-15	2,500	2,500	2,500	2,500	100	1,250
2010-12-14	2,506	2,506	2,506	2,506	200	1,253
2010-12-13	2,505	2,506	2,505	2,505	1,300	1,252.50
2010-12-10	2,505	2,506	2,505	2,505	700	1,252.50
2010-12-09	2,494	2,505	2,494	2,505	300	1,252.50
2010-12-08	2,476	2,495	2,476	2,495	3,500	1,247.50
2010-12-07	2,500	2,501	2,475	2,475	1,500	1,237.50
2010-12-06	2,501	2,530	2,500	2,500	1,000	1,250
2010-12-03	2,550	2,550	2,550	2,550	800	1,275
2010-12-02	2,552	2,552	2,550	2,550	2,200	1,275
2010-12-01	2,590	2,590	2,589	2,590	600	1,295
2010-11-30	2,590	2,590	2,589	2,589	600	1,294.50
2010-11-29	2,599	2,599	2,541	2,545	3,500	1,272.50
2010-11-26	2,525	2,599	2,525	2,599	4,500	1,299.50
2010-11-25	2,523	2,536	2,523	2,525	700	1,262.50
2010-11-24	2,550	2,550	2,522	2,522	800	1,261
2010-11-22	2,550	2,570	2,530	2,530	1,700	1,265
2010-11-19	2,550	2,550	2,550	2,550	300	1,275
2010-11-18	2,490	2,540	2,490	2,540	200	1,270
2010-11-17	2,490	2,490	2,490	2,490	100	1,245
2010-11-16	2,540	2,540	2,540	2,540	100	1,270
2010-11-15	2,450	2,500	2,450	2,490	3,200	1,245
2010-11-12	2,519	2,550	2,519	2,550	2,600	1,275
2010-11-11	2,600	2,600	2,526	2,550	600	1,275
2010-11-10	2,550	2,550	2,520	2,550	1,600	1,275
2010-11-09	2,550	2,550	2,510	2,550	2,700	1,275
2010-11-08	2,520	2,550	2,510	2,550	1,100	1,275
2010-11-05	2,550	2,550	2,530	2,550	1,700	1,275
2010-11-04	2,520	2,520	2,520	2,520	10,100	1,260
2010-11-02	2,520	2,520	2,520	2,520	1,100	1,260
2010-11-01	2,550	2,550	2,550	2,550	300	1,275
2010-10-29	2,550	2,550	2,550	2,550	700	1,275
2010-10-28	2,555	2,555	2,550	2,550	800	1,275
2010-10-27	2,516	2,550	2,516	2,550	1,400	1,275
2010-10-26	2,511	2,550	2,511	2,515	600	1,257.50
2010-10-25	2,510	2,550	2,510	2,510	600	1,255
2010-10-22	2,500	2,500	2,500	2,500	300	1,250
2010-10-21	2,541	2,541	2,541	2,541	100	1,270.50
2010-10-20	2,600	2,600	2,500	2,500	2,800	1,250
2010-10-18	2,600	2,600	2,550	2,600	300	1,300
2010-10-15	2,550	2,600	2,550	2,600	600	1,300
2010-10-14	2,547	2,600	2,530	2,600	700	1,300
2010-10-13	2,506	2,647	2,506	2,647	500	1,323.50
2010-10-12	2,506	2,556	2,506	2,511	400	1,255.50
2010-10-07	2,550	2,550	2,550	2,550	100	1,275
2010-10-06	2,590	2,600	2,550	2,550	4,200	1,275
2010-10-05	2,531	2,600	2,503	2,599	2,700	1,299.50
2010-10-04	2,540	2,540	2,540	2,540	200	1,270
2010-10-01	2,540	2,540	2,536	2,540	5,000	1,270
2010-09-30	2,599	2,599	2,540	2,562	2,200	1,281
2010-09-29	2,552	2,642	2,536	2,565	10,200	1,282.50
2010-09-28	2,600	2,633	2,500	2,536	11,200	1,268
2010-09-27	2,649	2,649	2,600	2,600	3,100	1,300
2010-09-24	2,700	2,700	2,600	2,649	1,100	1,324.50
2010-09-22	2,750	2,780	2,700	2,720	3,700	1,360
2010-09-21	2,700	2,750	2,700	2,750	3,300	1,375
2010-09-17	2,500	2,700	2,500	2,700	4,400	1,350
2010-09-16	2,648	2,660	2,620	2,649	1,300	1,324.50
2010-09-15	2,648	2,663	2,645	2,648	1,500	1,324
2010-09-14	2,699	2,699	2,648	2,648	600	1,324
2010-09-13	2,560	2,610	2,560	2,610	1,300	1,305
2010-09-10	2,600	2,651	2,550	2,651	1,900	1,325.50
2010-09-09	2,600	2,666	2,600	2,600	2,200	1,300
2010-09-08	2,600	2,600	2,520	2,600	3,500	1,300
2010-09-07	2,699	2,800	2,620	2,700	3,300	1,350
2010-09-06	2,835	2,835	2,650	2,699	6,600	1,349.50
2010-09-03	2,900	3,000	2,900	2,935	22,500	1,467.50
2010-09-02	2,700	3,150	2,700	3,150	22,900	1,575
2010-09-01	2,650	2,750	2,600	2,700	36,100	1,350
2010-08-31	2,650	2,710	2,610	2,700	13,800	1,350
2010-08-30	2,470	2,700	2,470	2,605	10,000	1,302.50
2010-08-27	2,400	2,700	2,400	2,465	14,700	1,232.50
2010-08-26	2,280	2,400	2,280	2,400	7,400	1,200
2010-08-25	2,292	2,292	2,279	2,280	1,000	1,140
2010-08-24	2,290	2,290	2,250	2,253	4,200	1,126.50
2010-08-23	2,290	2,290	2,290	2,290	300	1,145
2010-08-20	2,290	2,290	2,275	2,290	2,100	1,145
2010-08-19	2,260	2,290	2,210	2,290	2,400	1,145
2010-08-18	2,250	2,285	2,202	2,250	2,900	1,125
2010-08-17	2,200	2,215	2,200	2,200	2,800	1,100
2010-08-16	2,130	2,200	2,102	2,200	2,800	1,100
2010-08-13	2,149	2,149	2,149	2,149	100	1,074.50
2010-08-12	2,150	2,150	2,100	2,150	1,200	1,075
2010-08-11	2,150	2,190	2,150	2,190	500	1,095
2010-08-10	2,150	2,200	2,150	2,200	2,100	1,100
2010-08-09	2,115	2,200	2,051	2,200	1,600	1,100
2010-08-06	2,150	2,210	2,150	2,200	400	1,100
2010-08-05	2,150	2,150	2,150	2,150	100	1,075
2010-08-04	2,150	2,300	2,150	2,150	3,100	1,075
2010-08-03	2,101	2,149	2,090	2,149	1,200	1,074.50
2010-07-30	2,151	2,151	2,100	2,100	400	1,050
2010-07-29	2,150	2,295	2,150	2,250	3,200	1,125
2010-07-28	2,099	2,150	2,091	2,150	1,900	1,075
2010-07-26	2,090	2,090	2,020	2,090	2,900	1,045
2010-07-23	2,050	2,090	2,050	2,090	800	1,045
2010-07-22	2,080	2,090	2,050	2,050	4,400	1,025
2010-07-21	2,013	2,079	2,011	2,079	500	1,039.50
2010-07-20	2,041	2,080	2,010	2,010	900	1,005
2010-07-16	2,080	2,080	2,060	2,060	1,300	1,030
2010-07-15	2,080	2,080	2,080	2,080	100	1,040
2010-07-14	2,080	2,080	2,080	2,080	100	1,040
2010-07-09	2,074	2,074	2,055	2,055	600	1,027.50
2010-07-08	2,045	2,074	2,045	2,045	800	1,022.50
2010-07-07	2,001	2,099	2,001	2,016	3,500	1,008
2010-07-06	2,083	2,083	2,083	2,083	100	1,041.50
2010-07-05	2,033	2,033	2,033	2,033	100	1,016.50
2010-07-02	2,080	2,080	2,080	2,080	100	1,040
2010-07-01	2,050	2,081	2,031	2,081	400	1,040.50
2010-06-29	2,100	2,100	2,100	2,100	800	1,050
2010-06-28	2,099	2,100	2,090	2,100	1,400	1,050
2010-06-25	2,100	2,100	2,099	2,099	1,500	1,049.50
2010-06-24	2,137	2,137	2,100	2,100	200	1,050
2010-06-23	2,100	2,100	2,050	2,050	600	1,025
2010-06-22	2,090	2,140	2,085	2,140	1,200	1,070
2010-06-21	2,000	2,050	2,000	2,050	7,500	1,025
2010-06-18	2,028	2,028	2,016	2,016	400	1,008
2010-06-17	2,008	2,018	2,008	2,018	1,900	1,009
2010-06-16	2,100	2,100	2,100	2,100	100	1,050
2010-06-15	2,007	2,100	2,007	2,100	2,700	1,050
2010-06-14	2,012	2,050	2,012	2,050	400	1,025
2010-06-11	2,012	2,012	2,012	2,012	100	1,006
2010-06-10	2,010	2,010	2,010	2,010	300	1,005
2010-06-09	2,050	2,060	2,050	2,060	200	1,030
2010-06-08	2,010	2,010	2,010	2,010	100	1,005
2010-06-04	2,030	2,030	2,030	2,030	100	1,015
2010-06-03	2,002	2,002	2,000	2,000	1,100	1,000
2010-06-02	2,101	2,101	2,001	2,001	1,400	1,000.50
2010-06-01	2,100	2,100	2,100	2,100	100	1,050
2010-05-31	2,000	2,099	2,000	2,099	400	1,049.50
2010-05-28	2,000	2,000	2,000	2,000	1,100	1,000
2010-05-27	2,100	2,100	2,000	2,000	1,100	1,000
2010-05-26	2,001	2,001	2,000	2,000	400	1,000
2010-05-25	2,000	2,001	1,997	1,997	1,300	998.50
2010-05-24	1,996	1,997	1,996	1,997	700	998.50
2010-05-21	2,050	2,050	1,980	2,001	1,500	1,000.50
2010-05-20	2,174	2,174	2,100	2,100	1,600	1,050
2010-05-19	2,125	2,125	2,125	2,125	200	1,062.50
2010-05-18	2,124	2,124	2,124	2,124	100	1,062
2010-05-17	2,195	2,195	2,195	2,195	100	1,097.50
2010-05-14	2,150	2,195	2,150	2,195	200	1,097.50
2010-05-12	2,190	2,190	2,190	2,190	200	1,095
2010-05-11	2,170	2,190	2,170	2,190	200	1,095
2010-05-07	2,150	2,150	2,120	2,150	700	1,075
2010-05-06	2,250	2,250	2,150	2,150	600	1,075
2010-04-30	2,230	2,250	2,114	2,200	3,100	1,100
2010-04-28	2,220	2,230	2,220	2,230	1,100	1,115
2010-04-27	2,200	2,240	2,200	2,220	900	1,110
2010-04-26	2,150	2,150	2,110	2,110	700	1,055
2010-04-23	2,110	2,150	2,110	2,150	700	1,075
2010-04-22	2,120	2,120	2,120	2,120	200	1,060
2010-04-21	2,120	2,150	2,120	2,130	800	1,065
2010-04-20	2,150	2,160	2,150	2,160	700	1,080
2010-04-19	2,200	2,200	2,200	2,200	100	1,100
2010-04-16	2,200	2,200	2,200	2,200	3,300	1,100
2010-04-15	2,200	2,201	2,200	2,200	1,400	1,100
2010-04-14	2,250	2,260	2,250	2,260	500	1,130
2010-04-13	2,160	2,200	2,160	2,200	2,100	1,100
2010-04-12	2,200	2,200	2,100	2,130	1,700	1,065
2010-04-09	2,080	2,150	2,080	2,116	1,700	1,058
2010-04-08	2,185	2,185	2,100	2,150	1,400	1,075
2010-04-07	2,200	2,200	2,150	2,200	2,300	1,100
2010-04-06	2,200	2,250	2,110	2,120	3,100	1,060
2010-04-05	2,135	2,300	2,131	2,230	10,100	1,115
2010-04-02	2,398	2,398	2,240	2,240	2,200	1,120
2010-04-01	2,200	2,420	2,100	2,420	5,800	1,210
2010-03-31	2,200	2,380	2,150	2,380	7,900	1,190
2010-03-30	2,040	2,200	2,040	2,200	3,900	1,100
2010-03-29	2,000	2,050	2,000	2,040	6,800	1,020
2010-03-26	2,000	2,006	2,000	2,000	10,600	1,000
2010-03-25	2,019	2,019	2,000	2,000	3,300	1,000
2010-03-24	2,010	2,015	2,000	2,015	2,300	1,007.50
2010-03-23	2,000	2,019	2,000	2,000	5,300	1,000
2010-03-19	2,000	2,020	2,000	2,000	400	1,000
2010-03-18	2,000	2,010	1,999	2,000	3,700	1,000
2010-03-17	1,980	2,000	1,980	2,000	1,300	1,000
2010-03-16	1,980	1,980	1,960	1,980	4,200	990
2010-03-15	1,950	1,980	1,949	1,980	1,500	990
2010-03-12	1,930	1,930	1,910	1,928	800	964
2010-03-11	1,925	1,925	1,891	1,896	800	948
2010-03-10	1,910	1,910	1,891	1,892	500	946
2010-03-09	1,891	1,900	1,891	1,900	1,400	950
2010-03-08	1,889	1,890	1,888	1,890	400	945
2010-03-05	1,861	1,878	1,861	1,878	200	939
2010-03-04	1,868	1,868	1,868	1,868	200	934
2010-03-03	1,870	1,870	1,868	1,868	300	934
2010-03-02	1,888	1,890	1,868	1,870	700	935
2010-03-01	1,870	1,888	1,842	1,888	2,400	944
2010-02-26	1,868	1,875	1,868	1,868	6,200	934
2010-02-25	1,870	1,870	1,868	1,868	600	934
2010-02-24	1,865	1,888	1,821	1,828	900	914
2010-02-23	1,805	1,860	1,805	1,860	300	930
2010-02-22	1,800	1,800	1,800	1,800	1,000	900
2010-02-19	1,833	1,833	1,833	1,833	200	916.50
2010-02-18	1,830	1,859	1,830	1,859	600	929.50
2010-02-17	1,860	1,860	1,860	1,860	200	930
2010-02-16	1,858	1,858	1,858	1,858	100	929
2010-02-15	1,848	1,848	1,842	1,842	200	921
2010-02-12	1,849	1,858	1,848	1,858	700	929
2010-02-10	1,850	1,850	1,850	1,850	100	925
2010-02-09	1,860	1,860	1,850	1,850	200	925
2010-02-08	1,860	1,860	1,855	1,855	500	927.50
2010-02-05	1,860	1,860	1,860	1,860	100	930
2010-02-04	1,859	1,859	1,840	1,859	400	929.50
2010-02-03	1,830	1,840	1,830	1,840	200	920
2010-02-02	1,860	1,860	1,801	1,804	1,300	902
2010-02-01	1,865	1,865	1,860	1,860	300	930
2010-01-29	1,865	1,865	1,865	1,865	1,400	932.50
2010-01-28	1,865	1,865	1,860	1,865	3,200	932.50
2010-01-27	1,850	1,869	1,845	1,869	1,100	934.50
2010-01-26	1,840	1,845	1,840	1,845	600	922.50
2010-01-25	1,827	1,827	1,820	1,820	1,400	910
2010-01-22	1,840	1,840	1,800	1,827	4,000	913.50
2010-01-21	1,850	1,850	1,840	1,840	200	920
2010-01-20	1,850	1,850	1,850	1,850	500	925
2010-01-19	1,850	1,850	1,850	1,850	1,100	925
2010-01-18	1,821	1,850	1,821	1,850	500	925
2010-01-15	1,855	1,855	1,850	1,850	200	925
2010-01-12	1,869	1,869	1,829	1,868	3,000	934
2010-01-08	1,829	1,829	1,829	1,829	300	914.50
2010-01-07	1,846	1,846	1,820	1,820	800	910
2010-01-06	1,840	1,840	1,840	1,840	100	920
2010-01-05	1,875	1,875	1,840	1,840	600	920
2010-01-04	1,875	1,875	1,875	1,875	100	937.50

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