2221 岩塚製菓(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,648	2,648	2,611	2,611	300	1,305.50
2011-12-29	2,610	2,610	2,610	2,610	100	1,305
2011-12-28	2,650	2,650	2,610	2,610	2,100	1,305
2011-12-27	2,650	2,650	2,650	2,650	100	1,325
2011-12-26	2,650	2,670	2,630	2,630	1,900	1,315
2011-12-22	2,622	2,650	2,622	2,650	300	1,325
2011-12-21	2,700	2,700	2,601	2,620	1,900	1,310
2011-12-20	2,681	2,681	2,680	2,680	200	1,340
2011-12-19	2,680	2,680	2,680	2,680	100	1,340
2011-12-16	2,700	2,700	2,700	2,700	300	1,350
2011-12-15	2,701	2,701	2,700	2,700	600	1,350
2011-12-14	2,702	2,702	2,702	2,702	200	1,351
2011-12-13	2,750	2,750	2,750	2,750	100	1,375
2011-12-12	2,740	2,750	2,740	2,750	200	1,375
2011-12-09	2,710	2,710	2,700	2,700	1,300	1,350
2011-12-08	2,700	2,700	2,700	2,700	1,200	1,350
2011-12-07	2,700	2,700	2,700	2,700	3,000	1,350
2011-12-06	2,700	2,700	2,700	2,700	500	1,350
2011-12-02	2,676	2,750	2,676	2,700	2,200	1,350
2011-12-01	2,700	2,700	2,700	2,700	100	1,350
2011-11-29	2,700	2,700	2,700	2,700	100	1,350
2011-11-28	2,700	2,700	2,700	2,700	300	1,350
2011-11-25	2,700	2,700	2,700	2,700	200	1,350
2011-11-24	2,745	2,745	2,665	2,700	1,000	1,350
2011-11-18	2,690	2,715	2,690	2,715	600	1,357.50
2011-11-17	2,690	2,690	2,690	2,690	1,600	1,345
2011-11-16	2,702	2,702	2,695	2,695	200	1,347.50
2011-11-15	2,755	2,755	2,755	2,755	100	1,377.50
2011-11-14	2,641	2,770	2,641	2,747	2,400	1,373.50
2011-11-11	2,685	2,685	2,685	2,685	100	1,342.50
2011-11-10	2,660	2,660	2,660	2,660	300	1,330
2011-11-09	2,700	2,700	2,650	2,680	700	1,340
2011-11-07	2,700	2,700	2,700	2,700	100	1,350
2011-11-02	2,700	2,700	2,700	2,700	500	1,350
2011-10-31	2,697	2,750	2,697	2,750	2,000	1,375
2011-10-28	2,697	2,705	2,697	2,697	700	1,348.50
2011-10-27	2,720	2,750	2,684	2,694	1,100	1,347
2011-10-26	2,720	2,720	2,720	2,720	1,200	1,360
2011-10-25	2,720	2,740	2,720	2,720	1,200	1,360
2011-10-24	2,700	2,700	2,700	2,700	2,100	1,350
2011-10-21	2,730	2,730	2,720	2,720	800	1,360
2011-10-20	2,720	2,720	2,700	2,700	700	1,350
2011-10-19	2,720	2,720	2,710	2,710	1,300	1,355
2011-10-18	2,700	2,730	2,700	2,710	1,700	1,355
2011-10-17	2,750	2,750	2,700	2,700	1,100	1,350
2011-10-14	2,700	2,750	2,700	2,750	400	1,375
2011-10-13	2,701	2,730	2,701	2,730	300	1,365
2011-10-12	2,701	2,701	2,701	2,701	100	1,350.50
2011-10-11	2,750	2,750	2,750	2,750	100	1,375
2011-10-07	2,730	2,730	2,730	2,730	200	1,365
2011-10-06	2,730	2,730	2,670	2,670	3,200	1,335
2011-10-05	2,730	2,730	2,730	2,730	1,500	1,365
2011-10-04	2,730	2,730	2,730	2,730	1,700	1,365
2011-10-03	2,730	2,730	2,730	2,730	900	1,365
2011-09-30	2,750	2,750	2,730	2,730	700	1,365
2011-09-29	2,720	2,750	2,720	2,750	2,800	1,375
2011-09-28	2,750	2,750	2,720	2,720	5,000	1,360
2011-09-27	2,750	2,760	2,750	2,750	2,400	1,375
2011-09-26	2,760	2,760	2,701	2,760	2,200	1,380
2011-09-22	2,820	2,820	2,740	2,760	1,000	1,380
2011-09-21	2,789	2,789	2,710	2,789	2,800	1,394.50
2011-09-20	2,750	2,750	2,750	2,750	100	1,375
2011-09-16	2,797	2,797	2,750	2,750	300	1,375
2011-09-15	2,750	2,770	2,700	2,770	1,300	1,385
2011-09-14	2,710	2,720	2,710	2,720	600	1,360
2011-09-13	2,770	2,790	2,760	2,760	600	1,380
2011-09-12	2,720	2,770	2,710	2,770	900	1,385
2011-09-09	2,779	2,779	2,770	2,770	300	1,385
2011-09-08	2,799	2,800	2,799	2,800	300	1,400
2011-09-07	2,801	2,801	2,750	2,799	700	1,399.50
2011-09-06	2,800	2,800	2,800	2,800	200	1,400
2011-09-05	2,820	2,820	2,770	2,770	500	1,385
2011-09-02	2,770	2,770	2,770	2,770	1,200	1,385
2011-09-01	2,797	2,800	2,770	2,770	600	1,385
2011-08-31	2,770	2,800	2,770	2,795	700	1,397.50
2011-08-30	2,800	2,800	2,770	2,770	300	1,385
2011-08-29	2,800	2,800	2,800	2,800	800	1,400
2011-08-26	2,849	2,849	2,800	2,800	900	1,400
2011-08-25	2,760	2,849	2,760	2,849	300	1,424.50
2011-08-24	2,770	2,770	2,760	2,760	200	1,380
2011-08-23	2,750	2,770	2,750	2,750	600	1,375
2011-08-22	2,730	2,780	2,730	2,760	800	1,380
2011-08-19	2,870	2,870	2,650	2,700	4,700	1,350
2011-08-18	2,850	2,870	2,850	2,870	600	1,435
2011-08-17	2,850	2,850	2,850	2,850	100	1,425
2011-08-16	2,890	2,900	2,840	2,850	2,200	1,425
2011-08-15	2,900	2,900	2,890	2,890	700	1,445
2011-08-12	2,921	2,921	2,916	2,916	800	1,458
2011-08-11	2,900	2,917	2,900	2,917	800	1,458.50
2011-08-10	2,921	2,980	2,921	2,975	700	1,487.50
2011-08-09	2,940	3,000	2,900	2,920	3,500	1,460
2011-08-08	2,981	2,981	2,940	2,940	1,600	1,470
2011-08-05	2,970	3,000	2,970	2,970	1,700	1,485
2011-08-03	3,065	3,150	3,050	3,050	600	1,525
2011-08-02	3,100	3,100	3,100	3,100	100	1,550
2011-08-01	3,150	3,200	3,100	3,100	1,000	1,550
2011-07-29	3,150	3,150	3,065	3,100	800	1,550
2011-07-28	3,150	3,160	3,150	3,150	600	1,575
2011-07-27	3,180	3,300	3,150	3,150	5,400	1,575
2011-07-26	3,100	3,180	3,100	3,180	1,800	1,590
2011-07-25	3,090	3,150	3,090	3,100	1,700	1,550
2011-07-22	3,090	3,090	3,070	3,090	600	1,545
2011-07-21	3,030	3,060	2,990	3,060	4,900	1,530
2011-07-20	2,950	2,950	2,920	2,920	500	1,460
2011-07-19	2,950	2,950	2,950	2,950	100	1,475
2011-07-15	2,905	2,950	2,905	2,950	200	1,475
2011-07-14	2,925	2,950	2,920	2,950	1,000	1,475
2011-07-13	2,950	2,950	2,950	2,950	1,000	1,475
2011-07-12	2,960	2,980	2,950	2,951	2,400	1,475.50
2011-07-11	3,050	3,050	3,000	3,010	2,200	1,505
2011-07-08	3,050	3,050	3,045	3,050	5,600	1,525
2011-07-07	3,045	3,045	3,045	3,045	200	1,522.50
2011-07-06	3,050	3,050	3,045	3,045	1,600	1,522.50
2011-07-05	3,040	3,050	3,040	3,050	2,800	1,525
2011-07-04	3,000	3,050	3,000	3,040	1,600	1,520
2011-07-01	3,000	3,050	3,000	3,050	4,700	1,525
2011-06-30	3,000	3,035	3,000	3,035	600	1,517.50
2011-06-29	2,990	2,990	2,990	2,990	100	1,495
2011-06-27	3,050	3,050	2,940	2,940	1,000	1,470
2011-06-24	3,030	3,050	3,030	3,050	300	1,525
2011-06-23	3,040	3,050	3,040	3,050	900	1,525
2011-06-22	3,000	3,000	3,000	3,000	1,600	1,500
2011-06-20	2,900	2,920	2,900	2,920	600	1,460
2011-06-17	2,950	3,020	2,950	3,020	900	1,510
2011-06-16	3,000	3,000	2,930	2,930	900	1,465
2011-06-15	3,010	3,020	3,010	3,020	800	1,510
2011-06-14	3,010	3,010	3,010	3,010	200	1,505
2011-06-13	3,000	3,020	3,000	3,020	400	1,510
2011-06-10	3,000	3,000	3,000	3,000	4,400	1,500
2011-06-07	2,935	2,935	2,935	2,935	100	1,467.50
2011-06-06	2,873	2,936	2,873	2,935	1,400	1,467.50
2011-06-03	2,900	2,989	2,900	2,920	1,100	1,460
2011-06-02	2,980	2,990	2,975	2,990	1,400	1,495
2011-06-01	2,951	3,040	2,951	2,980	2,300	1,490
2011-05-31	3,000	3,000	2,990	3,000	1,200	1,500
2011-05-30	3,000	3,000	3,000	3,000	2,100	1,500
2011-05-27	3,000	3,000	3,000	3,000	100	1,500
2011-05-26	3,000	3,000	2,950	2,950	1,000	1,475
2011-05-25	3,000	3,000	3,000	3,000	1,600	1,500
2011-05-24	2,920	3,015	2,920	3,000	1,900	1,500
2011-05-23	2,901	2,911	2,901	2,911	400	1,455.50
2011-05-20	2,995	3,005	2,995	2,996	900	1,498
2011-05-19	2,995	3,000	2,995	3,000	1,000	1,500
2011-05-18	2,960	2,990	2,960	2,990	1,100	1,495
2011-05-17	2,971	2,971	2,911	2,930	600	1,465
2011-05-16	2,960	2,971	2,960	2,971	400	1,485.50
2011-05-13	2,960	2,990	2,960	2,965	3,900	1,482.50
2011-05-12	2,964	2,965	2,964	2,965	400	1,482.50
2011-05-11	2,935	2,964	2,910	2,964	1,800	1,482
2011-05-10	2,840	2,900	2,840	2,900	500	1,450
2011-05-09	2,827	2,827	2,827	2,827	100	1,413.50
2011-05-06	2,827	2,827	2,827	2,827	100	1,413.50
2011-04-28	2,827	2,827	2,827	2,827	400	1,413.50
2011-04-27	2,826	2,827	2,826	2,827	1,100	1,413.50
2011-04-26	2,826	2,826	2,826	2,826	100	1,413
2011-04-25	2,900	2,900	2,803	2,803	2,000	1,401.50
2011-04-22	2,810	2,810	2,761	2,800	500	1,400
2011-04-21	2,835	2,835	2,810	2,810	200	1,405
2011-04-20	2,825	2,844	2,825	2,835	400	1,417.50
2011-04-19	2,801	2,827	2,801	2,825	300	1,412.50
2011-04-18	2,850	2,850	2,745	2,790	1,800	1,395
2011-04-15	2,850	2,850	2,850	2,850	100	1,425
2011-04-14	2,825	2,827	2,800	2,820	2,700	1,410
2011-04-13	2,850	2,850	2,820	2,820	1,700	1,410
2011-04-12	2,850	2,850	2,801	2,845	600	1,422.50
2011-04-11	2,850	2,850	2,849	2,850	500	1,425
2011-04-08	2,844	2,844	2,810	2,840	1,000	1,420
2011-04-07	2,840	2,840	2,810	2,820	400	1,410
2011-04-06	2,800	2,840	2,800	2,800	1,500	1,400
2011-04-05	2,825	2,850	2,825	2,850	1,400	1,425
2011-04-04	3,005	3,005	2,902	2,902	1,900	1,451
2011-04-01	2,920	3,005	2,920	3,005	1,800	1,502.50
2011-03-31	2,920	2,920	2,920	2,920	100	1,460
2011-03-30	2,840	2,890	2,840	2,880	800	1,440
2011-03-29	2,830	2,840	2,830	2,830	1,500	1,415
2011-03-28	2,815	2,895	2,815	2,830	1,300	1,415
2011-03-25	2,900	2,900	2,815	2,815	1,700	1,407.50
2011-03-24	2,940	2,940	2,850	2,850	900	1,425
2011-03-23	2,880	2,950	2,880	2,940	800	1,470
2011-03-22	2,735	2,870	2,735	2,850	2,700	1,425
2011-03-18	2,736	2,750	2,725	2,725	1,800	1,362.50
2011-03-17	2,720	2,760	2,720	2,740	800	1,370
2011-03-16	2,703	2,750	2,702	2,720	3,500	1,360
2011-03-15	2,860	2,860	2,720	2,745	5,300	1,372.50
2011-03-14	2,840	2,920	2,700	2,900	4,800	1,450
2011-03-11	2,950	2,950	2,900	2,920	500	1,460
2011-03-10	3,010	3,010	2,950	2,950	1,100	1,475
2011-03-09	2,980	3,030	2,950	3,010	7,900	1,505
2011-03-08	2,854	2,990	2,854	2,990	3,200	1,495
2011-03-07	2,889	2,950	2,850	2,950	3,300	1,475
2011-03-04	2,830	2,840	2,830	2,840	600	1,420
2011-03-03	2,901	2,901	2,861	2,861	400	1,430.50
2011-03-02	2,850	2,900	2,850	2,900	1,200	1,450
2011-03-01	2,890	2,960	2,890	2,960	3,500	1,480
2011-02-28	2,900	2,900	2,815	2,890	3,100	1,445
2011-02-25	2,740	2,950	2,740	2,950	4,700	1,475
2011-02-24	2,750	2,760	2,721	2,760	1,200	1,380
2011-02-23	2,749	2,750	2,749	2,750	900	1,375
2011-02-22	2,740	2,740	2,720	2,720	1,500	1,360
2011-02-21	2,750	2,750	2,740	2,740	1,700	1,370
2011-02-18	2,720	2,750	2,720	2,745	1,800	1,372.50
2011-02-17	2,740	2,740	2,710	2,710	800	1,355
2011-02-16	2,705	2,739	2,705	2,739	300	1,369.50
2011-02-15	2,698	2,698	2,698	2,698	1,000	1,349
2011-02-14	2,722	2,722	2,722	2,722	800	1,361
2011-02-10	2,720	2,724	2,720	2,721	500	1,360.50
2011-02-09	2,700	2,743	2,700	2,743	1,700	1,371.50
2011-02-08	2,750	2,750	2,700	2,706	1,700	1,353
2011-02-07	2,760	2,760	2,760	2,760	1,000	1,380
2011-02-04	2,796	2,798	2,760	2,780	4,100	1,390
2011-02-03	2,759	2,771	2,735	2,771	600	1,385.50
2011-02-02	2,739	2,750	2,739	2,750	300	1,375
2011-02-01	2,745	2,745	2,735	2,735	500	1,367.50
2011-01-31	2,950	2,950	2,650	2,700	1,800	1,350
2011-01-28	2,950	2,950	2,940	2,950	1,200	1,475
2011-01-27	2,950	2,950	2,900	2,950	4,500	1,475
2011-01-26	2,840	2,920	2,800	2,920	4,200	1,460
2011-01-25	2,748	2,790	2,748	2,790	900	1,395
2011-01-24	2,695	2,748	2,695	2,748	800	1,374
2011-01-21	2,701	2,750	2,701	2,750	200	1,375
2011-01-20	2,700	2,700	2,700	2,700	500	1,350
2011-01-19	2,700	2,700	2,700	2,700	900	1,350
2011-01-18	2,700	2,800	2,700	2,700	2,800	1,350
2011-01-17	2,655	2,700	2,655	2,700	300	1,350
2011-01-14	2,700	2,700	2,655	2,655	900	1,327.50
2011-01-13	2,750	2,800	2,670	2,800	2,200	1,400
2011-01-12	2,625	2,770	2,625	2,770	3,000	1,385
2011-01-11	2,550	2,640	2,550	2,625	1,600	1,312.50
2011-01-06	2,511	2,550	2,511	2,550	800	1,275
2011-01-05	2,500	2,530	2,500	2,530	400	1,265
2011-01-04	2,550	2,550	2,450	2,450	1,100	1,225

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