2221 岩塚製菓(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,3504,4354,3354,37012,8002,185
2020-12-294,3404,3904,3404,35010,6002,175
2020-12-284,3704,3704,2154,32518,3002,162.50
2020-12-254,0954,1604,0954,1603,4002,080
2020-12-244,0804,1504,0754,0955,6002,047.50
2020-12-234,0504,0804,0004,0807,5002,040
2020-12-224,0504,0503,9854,0154,2002,007.50
2020-12-214,0504,0504,0054,0107,9002,005
2020-12-184,0004,0153,9503,9757,0001,987.50
2020-12-173,9354,0003,9353,9605,2001,980
2020-12-163,9153,9303,9153,9301,0001,965
2020-12-154,0004,0003,8903,9157,8001,957.50
2020-12-143,9803,9803,9553,9603,5001,980
2020-12-113,9353,9403,8903,9301,1001,965
2020-12-103,9003,9403,8853,9151,7001,957.50
2020-12-093,8953,9353,8753,8852,6001,942.50
2020-12-083,8553,9003,8553,8802,2001,940
2020-12-073,9003,9503,8853,9101,5001,955
2020-12-043,9403,9503,9103,9501,8001,975
2020-12-033,8903,9353,8903,9102,1001,955
2020-12-023,8803,9253,8803,9003,9001,950
2020-12-013,9203,9503,9203,9403,5001,970
2020-11-303,9103,9253,9053,9201,6001,960
2020-11-273,9103,9153,8803,9102,2001,955
2020-11-263,8853,9203,8853,9001,6001,950
2020-11-253,9003,9303,8803,8853,8001,942.50
2020-11-243,8603,9053,8503,8904,6001,945
2020-11-203,8303,8603,7953,8603,2001,930
2020-11-193,8153,8253,8003,8251,1001,912.50
2020-11-183,8303,8353,8103,8151,1001,907.50
2020-11-173,8303,8553,8203,8355,7001,917.50
2020-11-163,8403,8403,8203,8302,1001,915
2020-11-133,8403,8453,8153,8151,7001,907.50
2020-11-123,8453,8453,8003,8351,1001,917.50
2020-11-113,8253,8353,7703,8354,0001,917.50
2020-11-103,8003,8103,7403,7906,7001,895
2020-11-093,7203,7853,7203,7854,8001,892.50
2020-11-063,7203,7403,7103,7203,0001,860
2020-11-053,7053,7403,6803,7251,9001,862.50
2020-11-043,6953,7403,6953,7051,2001,852.50
2020-11-023,6553,6953,6553,6702,7001,835
2020-10-303,7003,7653,6553,6553,8001,827.50
2020-10-293,6903,7153,6903,7003,4001,850
2020-10-283,7553,7553,6903,6902,0001,845
2020-10-273,7053,7553,6903,7553,6001,877.50
2020-10-263,6853,7353,6853,7003,5001,850
2020-10-233,7053,7153,6653,6857,2001,842.50
2020-10-223,7703,7703,6853,7007,5001,850
2020-10-213,7903,7903,7653,7657001,882.50
2020-10-203,7603,7953,7603,7751,4001,887.50
2020-10-193,8003,8003,7603,7602,0001,880
2020-10-163,8153,8203,7403,8002,6001,900
2020-10-153,7903,8203,7853,8008001,900
2020-10-143,8203,8303,7703,8252,6001,912.50
2020-10-133,7803,8203,7653,8101,4001,905
2020-10-123,8003,8153,7303,7804,4001,890
2020-10-093,7903,8003,7803,8009001,900
2020-10-083,8103,8103,7803,7851,2001,892.50
2020-10-073,7803,8003,7803,7851,3001,892.50
2020-10-063,7953,8103,7553,8002,0001,900
2020-10-053,7903,8153,7753,7953,6001,897.50
2020-10-023,7803,8153,7503,7905,5001,895
2020-09-303,8253,8553,7953,8003,9001,900
2020-09-293,8503,8503,8103,8257,2001,912.50
2020-09-283,8903,9303,8853,9205,6001,960
2020-09-253,8753,9003,8603,8856,1001,942.50
2020-09-243,9103,9303,8653,8758,0001,937.50
2020-09-233,9154,0003,9053,9207,2001,960
2020-09-183,9053,9403,8803,8958,0001,947.50
2020-09-173,8903,9453,8603,9109,5001,955
2020-09-164,0804,0803,9003,95051,7001,975
2020-09-153,6653,6803,6553,6603,9001,830
2020-09-143,6653,6853,6503,6705,4001,835
2020-09-113,6653,6953,6503,6603,8001,830
2020-09-103,6703,6903,6653,6652,4001,832.50
2020-09-093,6603,6903,6603,6703,9001,835
2020-09-083,6553,6753,6553,6604,1001,830
2020-09-073,6653,6703,6503,6504,1001,825
2020-09-043,6703,7053,6553,6653,7001,832.50
2020-09-033,6853,6953,6753,6804,3001,840
2020-09-023,7053,7053,6803,6854,2001,842.50
2020-09-013,7153,7303,7003,7052,7001,852.50
2020-08-313,6853,7353,6853,7003,9001,850
2020-08-283,7303,7553,6553,6556,6001,827.50
2020-08-273,7453,7503,7253,7253,3001,862.50
2020-08-263,7553,7803,7253,7452,9001,872.50
2020-08-253,8103,8103,7503,7554,9001,877.50
2020-08-243,7953,8053,7603,8004,6001,900
2020-08-213,7403,8003,7403,7704,2001,885
2020-08-203,6903,8003,6903,7257,9001,862.50
2020-08-193,7053,7103,6803,6853,1001,842.50
2020-08-183,6653,7153,6653,7055,8001,852.50
2020-08-173,7153,7503,6503,6606,2001,830
2020-08-143,6553,7003,6503,6657,6001,832.50
2020-08-133,6703,7003,6553,6703,9001,835
2020-08-123,5753,7003,5753,66511,4001,832.50
2020-08-113,6053,7103,6053,71011,3001,855
2020-08-073,5653,6103,5653,5751,6001,787.50
2020-08-063,5303,6403,5303,5852,1001,792.50
2020-08-053,5653,5753,5053,5052,4001,752.50
2020-08-043,5753,6003,5503,5603,4001,780
2020-08-033,6353,6353,5803,5802,0001,790
2020-07-313,7053,7053,6003,6056,5001,802.50
2020-07-303,7253,7353,7103,7151,9001,857.50
2020-07-293,7053,7303,7003,7304,7001,865
2020-07-283,7153,7203,6903,7002,9001,850
2020-07-273,7103,7103,6903,6952,5001,847.50
2020-07-223,6953,7103,6953,7106001,855
2020-07-213,7053,7153,6853,6903,2001,845
2020-07-203,6803,7103,6803,7051,9001,852.50
2020-07-173,6703,6903,6703,6803,8001,840
2020-07-163,6803,6853,6603,6851,8001,842.50
2020-07-153,6603,6953,6603,6601,9001,830
2020-07-143,6553,6653,6403,6651,7001,832.50
2020-07-133,6303,6603,6303,6552,4001,827.50
2020-07-103,7053,7053,6253,6255,0001,812.50
2020-07-093,7053,7253,7053,7059001,852.50
2020-07-083,7203,7203,7103,7102,7001,855
2020-07-073,7253,7303,7053,7301,3001,865
2020-07-063,6903,7303,6903,7102,1001,855
2020-07-033,7053,7303,6853,7002,1001,850
2020-07-023,7803,7803,6803,7105,4001,855
2020-07-013,7453,7453,7103,7251,9001,862.50
2020-06-303,7953,8003,7453,7454,8001,872.50
2020-06-293,7903,7903,7553,7753,0001,887.50
2020-06-263,8053,8203,7753,7752,5001,887.50
2020-06-253,8253,8253,7803,8052,5001,902.50
2020-06-243,8503,8603,8153,8251,6001,912.50
2020-06-233,8003,8353,7653,8354,8001,917.50
2020-06-223,7403,7703,7153,7502,9001,875
2020-06-193,7053,7453,7053,7401,0001,870
2020-06-183,7403,7403,6803,7051,9001,852.50
2020-06-173,7403,7503,7353,7401,3001,870
2020-06-163,7103,7403,6903,7352,2001,867.50
2020-06-153,7003,7303,6503,6652,9001,832.50
2020-06-123,6053,6703,6003,6608,8001,830
2020-06-113,7453,7553,7053,7102,4001,855
2020-06-103,6703,7603,6703,7452,0001,872.50
2020-06-093,7003,7803,6703,6708,8001,835
2020-06-083,7003,7103,6503,6906,7001,845
2020-06-053,6303,7153,6053,7004,0001,850
2020-06-043,6853,6853,6453,6452,8001,822.50
2020-06-033,6703,6853,5803,6706,8001,835
2020-06-023,6753,7503,6653,6656,2001,832.50
2020-06-013,5453,8403,5453,72515,1001,862.50
2020-05-293,5053,5903,5053,5456,5001,772.50
2020-05-283,4853,5203,4653,5059,6001,752.50
2020-05-273,4053,4753,4053,4554,8001,727.50
2020-05-263,3903,4353,3903,4256,0001,712.50
2020-05-253,3653,4003,3603,3705,3001,685
2020-05-223,3953,4153,3003,34516,0001,672.50
2020-05-213,3803,4653,3503,4008,0001,700
2020-05-203,3503,3803,3303,3806,4001,690
2020-05-193,3303,3353,3003,30512,8001,652.50
2020-05-183,3403,3603,3003,3007,2001,650
2020-05-153,3803,4003,3003,33023,9001,665
2020-05-143,3603,4603,3503,4156,7001,707.50
2020-05-133,3303,3953,3203,3604,3001,680
2020-05-123,3653,4003,3353,3706,0001,685
2020-05-113,3553,4203,3353,37511,4001,687.50
2020-05-083,3303,3603,3003,3406,0001,670
2020-05-073,2253,3653,2253,3359,0001,667.50
2020-05-013,2253,2653,2103,2306,7001,615
2020-04-303,2503,2803,2353,2407,5001,620
2020-04-283,2253,2403,2103,2205,7001,610
2020-04-273,2203,2453,2203,2255,0001,612.50
2020-04-243,2203,2453,1953,2104,1001,605
2020-04-233,1953,2503,1903,2254,4001,612.50
2020-04-223,1803,2153,1153,20512,7001,602.50
2020-04-213,2003,2203,1853,1953,7001,597.50
2020-04-203,1853,2553,1853,2209,3001,610
2020-04-173,1553,2153,1553,1805,1001,590
2020-04-163,1553,1853,1303,1554,5001,577.50
2020-04-153,2153,2253,1603,1804,4001,590
2020-04-143,1503,2003,1403,1904,8001,595
2020-04-133,1503,2053,1303,1507,0001,575
2020-04-103,1753,2003,1603,1606,0001,580
2020-04-093,1753,1953,1653,1802,9001,590
2020-04-083,1603,2303,1303,1606,6001,580
2020-04-073,1253,2103,1003,1954,7001,597.50
2020-04-063,0803,1753,0753,1254,8001,562.50
2020-04-033,1153,1503,1053,1054,4001,552.50
2020-04-023,1103,2803,1053,1508,5001,575
2020-04-013,2003,2303,1003,1005,9001,550
2020-03-313,2453,2703,2253,2305,3001,615
2020-03-303,3003,3553,2303,2407,9001,620
2020-03-273,3953,4753,3353,39011,4001,695
2020-03-263,3203,3803,2703,3355,8001,667.50
2020-03-253,3403,4153,2653,3306,6001,665
2020-03-243,2503,2653,1903,2652,4001,632.50
2020-03-233,2053,2353,1003,1406,5001,570
2020-03-193,4003,4153,1103,20510,7001,602.50
2020-03-183,4003,5653,3503,4503,0001,725
2020-03-173,0803,2703,0303,2705,1001,635
2020-03-163,2003,2103,1303,1404,5001,570
2020-03-133,0153,1503,0153,09511,7001,547.50
2020-03-123,5103,5103,3603,3656,0001,682.50
2020-03-113,5703,6153,5053,5103,7001,755
2020-03-103,5053,5803,3303,50522,8001,752.50
2020-03-093,7503,7503,6103,61015,4001,805
2020-03-063,8503,8653,8003,8104,4001,905
2020-03-053,9053,9653,9053,9102,6001,955
2020-03-043,8503,9353,8203,8802,4001,940
2020-03-033,9303,9653,8853,8852,8001,942.50
2020-03-023,7703,9503,7703,9307,4001,965
2020-02-283,8203,8253,7603,79514,4001,897.50
2020-02-273,9603,9953,8303,85011,0001,925
2020-02-264,0004,0003,9603,9602,2001,980
2020-02-254,0304,0404,0004,0054,6002,002.50
2020-02-214,1204,1404,1054,1051,7002,052.50
2020-02-204,1404,1804,1004,1002,6002,050
2020-02-194,1004,1654,1004,1502,7002,075
2020-02-184,0854,1104,0854,1101,1002,055
2020-02-174,0704,1154,0704,1052,1002,052.50
2020-02-144,0704,1154,0704,1151,6002,057.50
2020-02-134,1254,1404,0804,0806,0002,040
2020-02-124,1204,2404,1204,1557,6002,077.50
2020-02-104,1804,2554,1704,2552,3002,127.50
2020-02-074,2054,2204,1704,2201,6002,110
2020-02-064,1204,2204,1204,2052,9002,102.50
2020-02-054,1354,1504,1154,1153,7002,057.50
2020-02-044,1254,1504,1254,1402,0002,070
2020-02-034,1554,1554,1104,1352,4002,067.50
2020-01-314,1404,2204,1404,1852,8002,092.50
2020-01-304,1904,1904,1254,1251,6002,062.50
2020-01-294,1254,2404,1254,2052,2002,102.50
2020-01-284,1854,1854,1004,1203,2002,060
2020-01-274,2104,2204,1604,1853,0002,092.50
2020-01-244,3004,3004,2204,2502,2002,125
2020-01-234,3054,3204,2804,3151,7002,157.50
2020-01-224,3654,3654,3104,3302,7002,165
2020-01-214,3504,3654,3004,3652,5002,182.50
2020-01-204,2304,3104,2304,3103,1002,155
2020-01-174,2004,2954,2004,2254,0002,112.50
2020-01-164,1954,2004,1754,2001,4002,100
2020-01-154,1954,1954,1604,1801,6002,090
2020-01-144,1904,2004,1754,1752,0002,087.50
2020-01-104,1504,2004,1504,1903,1002,095
2020-01-094,1004,1604,1004,1458002,072.50
2020-01-084,1204,1704,0504,0956,4002,047.50
2020-01-074,1554,1604,1154,1352,6002,067.50
2020-01-064,1054,1754,1054,1603,8002,080

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