2221 岩塚製菓(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,2405,3805,2405,3002,1002,650
2013-12-275,2005,2505,1605,2402,0002,620
2013-12-265,1905,1905,1305,1302,3002,565
2013-12-255,2105,2105,1005,1905,9002,595
2013-12-245,1805,3005,1805,3008,1002,650
2013-12-205,2005,2905,1705,2709,3002,635
2013-12-195,1905,2305,1905,1902,8002,595
2013-12-185,2105,2105,0505,1205,7002,560
2013-12-175,3005,3205,2505,2908,5002,645
2013-12-165,0105,1504,9805,0509,8002,525
2013-12-134,9555,1304,9555,06010,3002,530
2013-12-124,9005,0004,9005,0007,8002,500
2013-12-114,9604,9604,8754,9205,7002,460
2013-12-104,9605,0004,9504,9602,8002,480
2013-12-095,0405,0404,9504,9603,1002,480
2013-12-064,9504,9504,9504,9502002,475
2013-12-054,9954,9954,9504,9503,2002,475
2013-12-045,0705,0704,9954,9953,0002,497.50
2013-12-035,1105,1505,0505,1004,2002,550
2013-12-025,3005,3005,2105,3004,0002,650
2013-11-295,2005,2505,1805,2003,2002,600
2013-11-285,2505,2504,9905,1806,4002,590
2013-11-275,2805,2805,1005,1805,0002,590
2013-11-265,2505,2605,1905,2502,4002,625
2013-11-255,2505,2505,2505,2502,8002,625
2013-11-225,2505,2505,1805,2502,6002,625
2013-11-215,2005,2505,1405,2503,4002,625
2013-11-205,1505,2005,1505,1803,2002,590
2013-11-195,2005,2005,1805,1804,2002,590
2013-11-185,0705,2505,0205,2009,1002,600
2013-11-155,1005,1005,0005,0304,7002,515
2013-11-145,0005,0504,8305,0505,1002,525
2013-11-135,0505,1004,9505,1001,7002,550
2013-11-124,8905,1004,8905,1008,5002,550
2013-11-114,9604,9604,9604,9601,0002,480
2013-11-085,1705,1705,0105,0101,9002,505
2013-11-075,1505,2505,1505,2002,5002,600
2013-11-065,0005,2005,0005,0901,5002,545
2013-11-055,0105,0304,9955,0302,0002,515
2013-11-014,9705,1004,9705,0004,3002,500
2013-10-314,9005,0704,9005,0706,1002,535
2013-10-304,7804,9504,7704,9505,2002,475
2013-10-294,7804,9004,7554,7806,4002,390
2013-10-284,7154,7604,7154,7556002,377.50
2013-10-254,7104,7504,6504,7151,3002,357.50
2013-10-244,6504,7104,6504,7104002,355
2013-10-234,7004,7604,6904,6901,2002,345
2013-10-224,6854,6854,6304,6705002,335
2013-10-214,6854,6854,6854,6851002,342.50
2013-10-184,5454,6104,5454,6109002,305
2013-10-174,5754,6304,5754,6151,8002,307.50
2013-10-164,7204,7204,5254,5754,4002,287.50
2013-10-154,7904,7904,7904,7901002,395
2013-10-114,7704,8004,6304,8006,2002,400
2013-10-094,7704,7704,7704,7701002,385
2013-10-084,6104,7854,6104,7703,4002,385
2013-10-074,7004,7004,6804,6803002,340
2013-10-044,7004,7004,7004,7001002,350
2013-10-034,7004,7004,6504,6501,2002,325
2013-10-024,8004,8454,7604,7603,1002,380
2013-10-014,8504,8504,8404,8506,6002,425
2013-09-304,7204,8504,6854,8506,5002,425
2013-09-274,6004,8004,4804,7206,2002,360
2013-09-264,5054,5754,5054,5751,9002,287.50
2013-09-254,5604,6554,5504,5754,2002,287.50
2013-09-244,6004,6004,5304,5504,6002,275
2013-09-204,4704,6004,4204,4451,8002,222.50
2013-09-194,4454,4754,4454,4455002,222.50
2013-09-184,4204,4204,4204,4201,9002,210
2013-09-174,4054,4204,4004,4203,1002,210
2013-09-134,3504,3604,3504,3602002,180
2013-09-124,3504,3504,3454,3503002,175
2013-09-114,3004,3004,3004,3001,2002,150
2013-09-094,3304,3704,3254,3255002,162.50
2013-09-064,3004,3804,2604,3756002,187.50
2013-09-054,3404,3554,2804,3001,4002,150
2013-09-044,3504,3504,3404,3401,1002,170
2013-09-034,3604,3604,3504,3605,0002,180
2013-09-024,4004,4204,4004,4101,9002,205
2013-08-304,3354,4004,3354,4003,9002,200
2013-08-294,3454,3504,3354,3402,9002,170
2013-08-284,3454,3454,3354,3357002,167.50
2013-08-274,3104,3354,2754,3352,4002,167.50
2013-08-264,3404,3404,3154,3153002,157.50
2013-08-234,3454,3454,3004,3109002,155
2013-08-224,3004,3004,2504,3001,5002,150
2013-08-214,3054,3954,2954,3001,6002,150
2013-08-204,3504,3504,2954,2953002,147.50
2013-08-194,2954,3504,2404,3501,3002,175
2013-08-164,2454,3004,2404,2752,6002,137.50
2013-08-154,2254,2254,2004,2058002,102.50
2013-08-144,2004,2404,2004,2251,8002,112.50
2013-08-134,2254,2254,1704,1702002,085
2013-08-124,2504,2504,1604,1609002,080
2013-08-094,2154,2154,1954,1954002,097.50
2013-08-084,1804,1954,1804,1954002,097.50
2013-08-074,2104,2104,1704,1752,0002,087.50
2013-08-064,2154,2154,1804,1852,0002,092.50
2013-08-054,2404,2404,1804,1852,9002,092.50
2013-08-024,2104,2304,1504,1803,4002,090
2013-08-014,2404,2404,2104,2106002,105
2013-07-314,2804,2804,2354,2407002,120
2013-07-304,1854,3004,1854,2802,4002,140
2013-07-294,3154,3154,1854,1902,3002,095
2013-07-264,2204,2704,2004,2253,8002,112.50
2013-07-254,2704,2704,2204,2202,1002,110
2013-07-244,2804,2804,2404,2401,2002,120
2013-07-234,3004,3004,2504,2506002,125
2013-07-224,3004,3154,2454,2501,1002,125
2013-07-194,3004,3004,2404,2452,7002,122.50
2013-07-184,3004,3404,3004,3001,9002,150
2013-07-174,2654,2804,2304,2802,4002,140
2013-07-164,2554,2704,2004,2303,2002,115
2013-07-124,2904,2904,2254,2252,2002,112.50
2013-07-114,2754,2754,2304,2502,1002,125
2013-07-104,2804,2904,2404,2451,4002,122.50
2013-07-094,2954,2954,2354,2351,1002,117.50
2013-07-084,3004,3004,2504,2501,4002,125
2013-07-054,3304,3954,2604,2603,0002,130
2013-07-044,3754,3954,2554,3002,0002,150
2013-07-034,3354,3354,2054,2759002,137.50
2013-07-024,3004,3754,2754,2803,4002,140
2013-07-014,3004,3004,2704,3001,6002,150
2013-06-284,3004,3104,2754,2753,9002,137.50
2013-06-274,3804,3804,3054,3056002,152.50
2013-06-264,4004,4504,2004,3803,0002,190
2013-06-254,5004,5004,3204,3804,9002,190
2013-06-244,3204,3204,3204,3202002,160
2013-06-214,4804,4804,2204,2751,9002,137.50
2013-06-204,4004,4004,4004,4002002,200
2013-06-194,4004,4004,4004,4001002,200
2013-06-184,4004,4004,3004,3706002,185
2013-06-174,3004,4004,3004,4005002,200
2013-06-134,4004,4004,3604,3603002,180
2013-06-124,4004,4004,4004,4002002,200
2013-06-114,3504,4004,3504,4003002,200
2013-06-104,2204,3654,2204,2508002,125
2013-06-074,4004,4004,1454,2856002,142.50
2013-06-064,5004,5004,4004,4507002,225
2013-06-054,3704,5004,3704,5003,4002,250
2013-06-044,2654,5004,0354,5009,0002,250
2013-06-034,6404,6404,4054,4053002,202.50
2013-05-314,5004,5004,4504,5001,1002,250
2013-05-304,5204,5204,4504,5002,3002,250
2013-05-294,5154,5504,5154,5505002,275
2013-05-284,5004,5254,5004,5006002,250
2013-05-274,6004,6004,5004,5006002,250
2013-05-244,6054,6054,5604,6001,6002,300
2013-05-234,7804,7804,6754,6758002,337.50
2013-05-224,6854,7804,6654,7801,9002,390
2013-05-214,7804,7804,6454,7552,0002,377.50
2013-05-204,6954,9004,6504,7907,9002,395
2013-05-174,7004,7004,5654,5657002,282.50
2013-05-164,7004,7004,7004,7001002,350
2013-05-154,5504,7004,5504,7001,4002,350
2013-05-144,5904,5904,5504,5501,0002,275
2013-05-134,6504,6504,5954,6502,2002,325
2013-05-104,6504,6554,6504,6556002,327.50
2013-05-094,5954,6704,5954,6709002,335
2013-05-084,7104,7104,5604,6902,4002,345
2013-05-074,7504,8054,7504,7806,2002,390
2013-05-024,7004,7004,7004,7004002,350
2013-05-014,6004,7704,5004,7008,2002,350
2013-04-304,6154,6304,6154,6301,0002,315
2013-04-264,5504,6154,5504,6155,1002,307.50
2013-04-254,5004,5204,5004,5201,4002,260
2013-04-244,4554,5104,4554,5001,7002,250
2013-04-234,4904,5004,4504,5001,1002,250
2013-04-224,5004,5004,4404,4901,9002,245
2013-04-194,5004,5004,4854,4901,1002,245
2013-04-184,4504,5704,4004,5701,0002,285
2013-04-174,4904,4904,4854,4901,1002,245
2013-04-164,5004,5004,3104,4904,1002,245
2013-04-154,6004,6004,5204,5652,9002,282.50
2013-04-124,6004,6004,5804,6001,8002,300
2013-04-114,5854,6004,5854,6002002,300
2013-04-104,5804,5804,5604,5701,6002,285
2013-04-094,6004,6004,5304,5852,6002,292.50
2013-04-084,6304,6304,6004,6009002,300
2013-04-054,5904,6004,5904,6009002,300
2013-04-044,4654,4654,4504,4502,6002,225
2013-04-034,5104,5704,5104,5706002,285
2013-04-024,5804,5804,5404,5801,3002,290
2013-04-014,5204,6004,5204,5801,7002,290
2013-03-294,5904,6004,5904,6007002,300
2013-03-284,5304,5804,5304,5804002,290
2013-03-274,5504,5504,5304,5302,5002,265
2013-03-264,5404,5904,5304,5903,3002,295
2013-03-254,5254,5904,5254,5905002,295
2013-03-224,5204,5304,5004,5251,2002,262.50
2013-03-214,4904,4954,4854,4851,0002,242.50
2013-03-194,4804,4904,4804,4907002,245
2013-03-184,4804,4854,4804,4805002,240
2013-03-154,5304,6004,4804,4802,8002,240
2013-03-144,6104,6254,6004,6001,0002,300
2013-03-134,5004,8004,5004,6801,2002,340
2013-03-124,4504,8004,4504,5507,0002,275
2013-03-114,3004,5004,3004,4258,1002,212.50
2013-03-084,2004,3004,1804,3003,2002,150
2013-03-074,1454,1704,1304,1701,4002,085
2013-03-064,1354,2004,1004,1003,6002,050
2013-03-054,1254,1954,1204,1955,1002,097.50
2013-03-044,1854,2004,1754,1954,1002,097.50
2013-03-014,1404,1854,1004,1851,5002,092.50
2013-02-284,1404,1504,0004,1403,4002,070
2013-02-274,1004,1404,1004,1402,3002,070
2013-02-264,1004,1704,1004,1009,5002,050
2013-02-254,2004,2454,2004,2202,5002,110
2013-02-224,2004,2254,1854,2002,2002,100
2013-02-214,4004,4004,1804,2257,1002,112.50
2013-02-204,1254,3004,1254,1902,0002,095
2013-02-194,1004,3004,1004,1705,2002,085
2013-02-184,1004,1204,1004,1006,4002,050
2013-02-154,1104,1104,1004,1002,4002,050
2013-02-144,1054,1104,1004,1103,1002,055
2013-02-134,1004,1054,1004,1054,1002,052.50
2013-02-124,1004,1054,1004,1009,2002,050
2013-02-084,0954,1204,0004,1105,5002,055
2013-02-074,1054,1154,0504,1001,6002,050
2013-02-064,1654,1654,0504,1201,5002,060
2013-02-054,1604,1754,1504,1508002,075
2013-02-044,1304,1604,1304,1601,3002,080
2013-02-014,1754,1754,1304,1501,0002,075
2013-01-314,1754,1754,1454,1501,1002,075
2013-01-304,0404,1754,0404,1753,1002,087.50
2013-01-293,9304,0603,9304,0402,6002,020
2013-01-283,8503,9003,8503,9004,6001,950
2013-01-253,8503,8953,8503,8553,3001,927.50
2013-01-243,8403,8503,8253,8507001,925
2013-01-223,8503,8953,8253,8402,7001,920
2013-01-213,8003,8053,7903,8051,8001,902.50
2013-01-183,6503,7853,6503,7655,9001,882.50
2013-01-173,5853,6553,5853,6501,4001,825
2013-01-163,5053,5803,5053,5804001,790
2013-01-153,5053,5053,4753,5001,8001,750
2013-01-113,5003,5903,5003,5901,5001,795
2013-01-103,3603,4003,3603,4002,0001,700
2013-01-093,3503,3503,3503,3505,1001,675
2013-01-083,3503,3503,3503,3502001,675
2013-01-073,3303,4053,3303,4054001,702.50
2013-01-043,4003,4003,3103,3258001,662.50

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