2221 岩塚製菓(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,320	3,400	3,300	3,400	800	1,700
2012-12-27	3,320	3,320	3,300	3,300	1,700	1,650
2012-12-25	3,390	3,390	3,320	3,320	1,000	1,660
2012-12-21	3,270	3,390	3,270	3,390	4,200	1,695
2012-12-20	3,315	3,400	3,315	3,400	1,600	1,700
2012-12-19	3,345	3,430	3,300	3,370	3,000	1,685
2012-12-18	3,275	3,345	3,270	3,300	2,300	1,650
2012-12-17	3,300	3,345	3,230	3,345	3,300	1,672.50
2012-12-14	3,300	3,345	3,300	3,345	400	1,672.50
2012-12-13	3,275	3,300	3,275	3,300	400	1,650
2012-12-12	3,345	3,345	3,135	3,345	600	1,672.50
2012-12-11	3,345	3,345	3,275	3,345	3,700	1,672.50
2012-12-10	3,245	3,345	3,245	3,345	3,200	1,672.50
2012-12-07	3,135	3,245	3,110	3,245	1,700	1,622.50
2012-12-06	3,185	3,300	3,185	3,205	5,400	1,602.50
2012-12-05	3,190	3,210	3,100	3,190	4,600	1,595
2012-12-04	3,200	3,250	3,190	3,200	5,600	1,600
2012-12-03	3,005	3,200	3,005	3,190	5,100	1,595
2012-11-30	3,050	3,050	2,980	3,030	3,100	1,515
2012-11-29	2,916	3,000	2,916	3,000	3,800	1,500
2012-11-28	2,870	2,916	2,870	2,913	3,300	1,456.50
2012-11-27	2,871	2,921	2,870	2,870	5,100	1,435
2012-11-26	2,900	2,930	2,900	2,921	800	1,460.50
2012-11-22	2,900	2,900	2,900	2,900	100	1,450
2012-11-20	2,901	2,902	2,901	2,902	200	1,451
2012-11-19	2,905	2,905	2,905	2,905	100	1,452.50
2012-11-16	2,950	2,950	2,934	2,934	1,400	1,467
2012-11-15	2,850	2,943	2,850	2,943	300	1,471.50
2012-11-14	2,950	2,965	2,900	2,950	2,300	1,475
2012-11-13	3,020	3,020	3,020	3,020	500	1,510
2012-11-12	3,030	3,035	3,030	3,030	1,400	1,515
2012-11-09	3,100	3,100	3,100	3,100	4,100	1,550
2012-11-08	3,150	3,150	3,150	3,150	1,200	1,575
2012-11-07	3,035	3,150	3,035	3,150	3,500	1,575
2012-11-06	3,050	3,100	3,000	3,100	4,500	1,550
2012-11-05	2,999	3,000	2,999	3,000	2,000	1,500
2012-11-02	3,050	3,100	2,911	2,911	5,200	1,455.50
2012-11-01	2,990	3,020	2,990	3,020	1,700	1,510
2012-10-31	2,900	2,988	2,900	2,988	1,800	1,494
2012-10-30	2,950	2,950	2,950	2,950	700	1,475
2012-10-29	2,934	2,950	2,934	2,950	1,300	1,475
2012-10-26	2,926	2,926	2,926	2,926	500	1,463
2012-10-25	2,930	2,930	2,926	2,926	600	1,463
2012-10-24	2,899	2,900	2,899	2,900	200	1,450
2012-10-23	2,901	2,901	2,900	2,901	1,700	1,450.50
2012-10-22	2,980	2,980	2,880	2,980	1,200	1,490
2012-10-19	2,800	2,881	2,800	2,881	1,200	1,440.50
2012-10-18	2,900	2,950	2,900	2,950	2,400	1,475
2012-10-17	2,890	2,910	2,890	2,900	700	1,450
2012-10-16	2,900	2,900	2,900	2,900	500	1,450
2012-10-15	2,700	2,750	2,700	2,750	700	1,375
2012-10-12	2,700	2,700	2,700	2,700	1,100	1,350
2012-10-11	2,730	2,730	2,730	2,730	1,000	1,365
2012-10-10	2,700	2,780	2,700	2,780	1,800	1,390
2012-10-09	2,870	2,870	2,740	2,800	1,500	1,400
2012-10-05	2,820	2,820	2,820	2,820	500	1,410
2012-10-04	2,820	2,848	2,820	2,848	600	1,424
2012-10-03	2,850	2,850	2,825	2,825	300	1,412.50
2012-10-02	2,864	2,864	2,852	2,852	1,700	1,426
2012-10-01	2,950	2,950	2,950	2,950	200	1,475
2012-09-28	2,940	2,950	2,901	2,950	900	1,475
2012-09-27	2,900	2,948	2,900	2,948	400	1,474
2012-09-26	2,950	2,950	2,900	2,900	1,100	1,450
2012-09-25	2,900	2,901	2,900	2,900	1,100	1,450
2012-09-24	2,950	2,950	2,921	2,921	800	1,460.50
2012-09-21	2,950	2,950	2,950	2,950	600	1,475
2012-09-20	2,940	2,961	2,940	2,961	1,000	1,480.50
2012-09-19	2,940	2,940	2,940	2,940	100	1,470
2012-09-18	2,863	2,913	2,863	2,913	400	1,456.50
2012-09-13	2,894	2,894	2,894	2,894	100	1,447
2012-09-12	2,850	2,893	2,821	2,893	900	1,446.50
2012-09-11	2,850	2,850	2,850	2,850	900	1,425
2012-09-10	2,851	2,851	2,850	2,850	2,200	1,425
2012-09-07	2,850	2,850	2,850	2,850	600	1,425
2012-09-06	2,900	2,900	2,820	2,870	1,500	1,435
2012-09-04	2,900	2,900	2,900	2,900	500	1,450
2012-09-03	2,901	2,905	2,901	2,905	300	1,452.50
2012-08-31	2,910	2,910	2,910	2,910	600	1,455
2012-08-30	2,916	2,916	2,916	2,916	100	1,458
2012-08-29	2,925	2,925	2,916	2,916	2,600	1,458
2012-08-28	2,925	2,930	2,925	2,925	700	1,462.50
2012-08-27	2,925	2,925	2,925	2,925	6,400	1,462.50
2012-08-24	2,925	2,925	2,920	2,925	800	1,462.50
2012-08-23	2,925	2,925	2,925	2,925	3,500	1,462.50
2012-08-22	2,925	2,925	2,925	2,925	1,500	1,462.50
2012-08-21	2,912	2,925	2,912	2,925	1,800	1,462.50
2012-08-20	2,925	2,925	2,925	2,925	2,000	1,462.50
2012-08-17	2,920	2,925	2,920	2,925	5,100	1,462.50
2012-08-16	2,912	2,912	2,912	2,912	100	1,456
2012-08-13	2,920	2,920	2,918	2,918	1,300	1,459
2012-08-10	2,918	2,918	2,918	2,918	400	1,459
2012-08-08	2,930	2,930	2,918	2,918	800	1,459
2012-08-07	2,950	2,950	2,930	2,930	800	1,465
2012-08-06	2,989	2,989	2,989	2,989	100	1,494.50
2012-08-02	2,932	2,932	2,920	2,920	1,700	1,460
2012-08-01	2,950	2,950	2,950	2,950	500	1,475
2012-07-31	2,950	2,990	2,950	2,950	3,800	1,475
2012-07-30	2,950	2,950	2,950	2,950	700	1,475
2012-07-26	2,926	2,926	2,926	2,926	100	1,463
2012-07-25	2,930	2,930	2,920	2,920	2,300	1,460
2012-07-24	2,930	2,930	2,930	2,930	500	1,465
2012-07-23	2,949	2,949	2,940	2,948	300	1,474
2012-07-20	2,926	2,926	2,926	2,926	200	1,463
2012-07-19	2,926	2,926	2,926	2,926	200	1,463
2012-07-18	2,921	2,921	2,921	2,921	300	1,460.50
2012-07-17	2,905	2,905	2,900	2,900	1,000	1,450
2012-07-11	2,990	2,990	2,921	2,921	1,600	1,460.50
2012-07-10	2,920	2,920	2,920	2,920	100	1,460
2012-07-09	2,900	2,900	2,900	2,900	500	1,450
2012-07-06	2,902	2,935	2,902	2,935	300	1,467.50
2012-07-05	2,910	2,989	2,910	2,910	400	1,455
2012-07-04	2,940	2,940	2,900	2,900	1,000	1,450
2012-07-03	2,951	2,951	2,941	2,950	1,200	1,475
2012-06-29	2,980	2,980	2,980	2,980	100	1,490
2012-06-28	2,979	2,980	2,975	2,975	3,000	1,487.50
2012-06-27	2,979	2,979	2,979	2,979	500	1,489.50
2012-06-26	2,979	2,979	2,979	2,979	200	1,489.50
2012-06-25	2,983	2,983	2,940	2,940	900	1,470
2012-06-22	2,940	2,940	2,940	2,940	100	1,470
2012-06-21	2,960	2,960	2,940	2,940	400	1,470
2012-06-14	3,000	3,030	3,000	3,030	300	1,515
2012-06-13	3,000	3,000	3,000	3,000	100	1,500
2012-06-12	3,000	3,000	3,000	3,000	100	1,500
2012-06-08	2,930	2,930	2,920	2,920	500	1,460
2012-06-06	2,906	2,956	2,906	2,956	600	1,478
2012-06-05	2,900	2,998	2,900	2,998	1,500	1,499
2012-06-04	2,916	2,916	2,916	2,916	100	1,458
2012-05-31	2,900	2,916	2,900	2,916	900	1,458
2012-05-30	3,000	3,000	2,930	2,979	400	1,489.50
2012-05-29	2,950	3,010	2,950	3,010	800	1,505
2012-05-25	3,020	3,020	2,950	2,950	1,000	1,475
2012-05-24	3,030	3,030	3,000	3,020	1,800	1,510
2012-05-23	3,140	3,150	3,000	3,000	4,600	1,500
2012-05-22	3,120	3,120	3,120	3,120	100	1,560
2012-05-21	3,060	3,100	3,060	3,100	200	1,550
2012-05-18	3,240	3,250	3,050	3,190	13,400	1,595
2012-05-17	3,240	3,240	3,240	3,240	200	1,620
2012-05-16	3,195	3,200	3,195	3,195	800	1,597.50
2012-05-15	3,195	3,195	3,195	3,195	200	1,597.50
2012-05-14	3,160	3,180	3,160	3,160	800	1,580
2012-05-11	3,150	3,150	3,150	3,150	300	1,575
2012-05-10	3,110	3,195	3,110	3,150	500	1,575
2012-05-09	3,140	3,140	3,140	3,140	100	1,570
2012-05-08	3,130	3,150	3,130	3,140	1,200	1,570
2012-05-07	3,200	3,200	3,200	3,200	400	1,600
2012-05-02	3,250	3,250	3,200	3,200	400	1,600
2012-05-01	3,250	3,250	3,250	3,250	200	1,625
2012-04-27	3,220	3,250	3,220	3,250	400	1,625
2012-04-26	3,275	3,280	3,140	3,220	3,200	1,610
2012-04-25	3,200	3,275	3,200	3,275	3,000	1,637.50
2012-04-24	3,200	3,200	3,200	3,200	2,500	1,600
2012-04-23	3,200	3,200	3,200	3,200	500	1,600
2012-04-20	3,195	3,200	3,150	3,200	1,800	1,600
2012-04-19	3,220	3,220	3,150	3,150	700	1,575
2012-04-18	3,150	3,220	3,115	3,220	2,200	1,610
2012-04-17	3,150	3,200	3,150	3,150	900	1,575
2012-04-16	3,100	3,110	3,100	3,100	300	1,550
2012-04-13	3,100	3,100	3,100	3,100	600	1,550
2012-04-12	3,030	3,030	3,030	3,030	500	1,515
2012-04-11	3,100	3,100	3,100	3,100	100	1,550
2012-04-10	3,150	3,150	3,000	3,080	4,500	1,540
2012-04-09	3,100	3,150	3,100	3,150	1,000	1,575
2012-04-06	3,100	3,150	3,100	3,150	1,100	1,575
2012-04-05	3,140	3,190	3,140	3,190	2,000	1,595
2012-04-04	3,105	3,140	3,105	3,140	3,000	1,570
2012-04-03	3,120	3,160	3,120	3,140	1,700	1,570
2012-04-02	3,155	3,160	3,155	3,155	500	1,577.50
2012-03-30	3,160	3,190	3,160	3,190	1,400	1,595
2012-03-29	3,200	3,200	3,150	3,180	800	1,590
2012-03-28	3,155	3,200	3,155	3,200	2,800	1,600
2012-03-27	3,290	3,290	3,220	3,275	1,000	1,637.50
2012-03-26	3,295	3,295	3,225	3,290	1,300	1,645
2012-03-23	3,230	3,295	3,220	3,295	1,900	1,647.50
2012-03-22	3,250	3,290	3,220	3,290	1,000	1,645
2012-03-21	3,300	3,300	3,230	3,290	700	1,645
2012-03-19	3,300	3,300	3,230	3,300	2,100	1,650
2012-03-16	3,260	3,300	3,240	3,300	1,700	1,650
2012-03-15	3,180	3,260	3,160	3,260	5,000	1,630
2012-03-14	3,105	3,160	3,100	3,160	1,100	1,580
2012-03-13	3,140	3,140	3,070	3,100	1,000	1,550
2012-03-12	3,020	3,150	3,020	3,150	3,100	1,575
2012-03-09	3,045	3,050	2,990	3,030	1,600	1,515
2012-03-08	2,990	3,050	2,970	2,970	1,800	1,485
2012-03-07	2,980	3,010	2,970	3,000	2,600	1,500
2012-03-06	2,980	2,980	2,950	2,978	800	1,489
2012-03-05	2,920	2,980	2,920	2,980	700	1,490
2012-03-02	2,890	2,940	2,853	2,940	1,100	1,470
2012-02-29	2,905	2,910	2,900	2,900	2,900	1,450
2012-02-28	2,944	2,945	2,900	2,900	2,000	1,450
2012-02-27	3,000	3,000	2,900	2,900	300	1,450
2012-02-24	2,850	2,899	2,850	2,850	500	1,425
2012-02-23	2,850	2,870	2,850	2,870	500	1,435
2012-02-22	2,850	2,850	2,850	2,850	800	1,425
2012-02-20	2,830	2,830	2,830	2,830	100	1,415
2012-02-17	2,800	2,810	2,800	2,810	700	1,405
2012-02-16	2,800	2,800	2,800	2,800	1,800	1,400
2012-02-15	2,798	2,800	2,798	2,800	12,100	1,400
2012-02-14	2,800	2,800	2,773	2,800	600	1,400
2012-02-13	2,785	2,800	2,785	2,800	500	1,400
2012-02-10	2,785	2,785	2,785	2,785	200	1,392.50
2012-02-09	2,752	2,785	2,752	2,785	700	1,392.50
2012-02-08	2,849	2,849	2,849	2,849	100	1,424.50
2012-02-07	2,800	2,800	2,800	2,800	400	1,400
2012-02-06	2,800	2,800	2,800	2,800	3,100	1,400
2012-02-03	2,800	2,800	2,800	2,800	300	1,400
2012-02-02	2,796	2,796	2,796	2,796	300	1,398
2012-02-01	2,800	2,800	2,796	2,796	300	1,398
2012-01-31	2,782	2,782	2,781	2,781	200	1,390.50
2012-01-30	2,800	3,170	2,780	2,790	4,300	1,395
2012-01-27	2,770	2,780	2,770	2,780	800	1,390
2012-01-26	2,750	2,770	2,745	2,770	1,200	1,385
2012-01-25	2,740	2,745	2,740	2,745	400	1,372.50
2012-01-24	2,740	2,740	2,720	2,720	300	1,360
2012-01-23	2,700	2,720	2,700	2,720	500	1,360
2012-01-20	2,699	2,699	2,699	2,699	300	1,349.50
2012-01-19	2,651	2,653	2,651	2,653	200	1,326.50
2012-01-18	2,685	2,685	2,685	2,685	100	1,342.50
2012-01-16	2,685	2,685	2,685	2,685	100	1,342.50
2012-01-13	2,675	2,675	2,675	2,675	100	1,337.50
2012-01-12	2,672	2,672	2,650	2,650	2,300	1,325
2012-01-11	2,693	2,755	2,693	2,755	2,000	1,377.50
2012-01-10	2,651	2,695	2,650	2,650	300	1,325
2012-01-06	2,690	2,690	2,690	2,690	100	1,345
2012-01-04	2,645	2,649	2,610	2,649	500	1,324.50

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