日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

岩塚製菓(2221)の株価時系列情報

岩塚製菓(2221)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/21 0 1,280 1,270 1,280 7,000
1990/12/18 0 1,280 1,280 1,280 2,000
1990/12/17 0 1,200 1,150 1,200 3,000
1990/12/10 0 1,100 1,100 1,100 1,000
1990/11/30 0 1,210 1,200 1,200 3,000
1990/11/29 0 1,110 1,110 1,110 1,000
1990/11/21 0 1,100 1,100 1,100 2,000
1990/11/14 0 1,100 1,100 1,100 1,000
1990/11/08 0 1,100 1,100 1,100 1,000
1990/11/07 0 1,060 1,060 1,060 2,000
1990/11/06 0 1,060 1,050 1,050 2,000
1990/11/02 0 1,230 1,200 1,200 7,000
1990/11/01 0 1,300 1,250 1,250 3,000
1990/10/30 0 1,260 1,250 1,250 2,000
1990/10/26 0 1,210 1,210 1,210 3,000
1990/10/25 0 1,200 1,150 1,200 3,000
1990/10/23 0 1,050 1,050 1,050 1,000
1990/10/18 0 1,200 1,200 1,200 1,000
1990/10/17 0 1,220 1,220 1,220 1,000
1990/10/15 0 1,120 1,120 1,120 1,000
1990/10/12 0 1,120 1,120 1,120 2,000
1990/10/08 0 1,200 1,200 1,200 1,000
1990/10/05 0 1,200 1,030 1,200 2,000
1990/09/27 0 1,210 1,200 1,200 3,000
1990/09/26 0 1,220 1,220 1,220 1,000
1990/09/21 0 1,210 1,210 1,210 2,000
1990/09/19 0 1,220 1,220 1,220 1,000
1990/09/18 0 1,230 1,230 1,230 1,000
1990/09/14 0 1,260 1,260 1,260 1,000
1990/09/13 0 1,220 1,220 1,220 1,000
1990/09/12 0 1,210 1,200 1,210 3,000
1990/09/11 0 1,300 1,300 1,300 1,000
1990/09/10 0 1,350 1,350 1,350 1,000
1990/09/06 0 1,410 1,410 1,410 2,000
1990/09/04 0 1,500 1,500 1,500 1,000
1990/09/03 0 1,540 1,540 1,540 1,000
1990/08/29 0 1,400 1,400 1,400 1,000
1990/08/24 0 1,300 1,300 1,300 2,000
1990/08/23 0 1,700 1,500 1,500 4,000
1990/08/22 0 1,830 1,700 1,700 3,000
1990/08/16 0 1,890 1,830 1,890 2,000
1990/08/14 0 1,890 1,890 1,890 1,000
1990/08/13 0 1,950 1,950 1,950 1,000
1990/08/10 0 1,990 1,990 1,990 3,000
1990/08/09 0 1,950 1,950 1,950 1,000
1990/08/07 0 1,700 1,700 1,700 2,000
1990/08/03 0 1,950 1,950 1,950 1,000
1990/08/02 0 1,960 1,950 1,950 2,000
1990/07/31 0 2,000 2,000 2,000 4,000
1990/07/30 0 2,030 2,030 2,030 1,000
1990/07/27 0 2,000 2,000 2,000 3,000
1990/07/26 0 1,950 1,910 1,950 4,000
1990/07/25 0 1,990 1,900 1,900 10,000
1990/07/23 0 2,000 2,000 2,000 2,000
1990/07/20 0 2,050 1,930 1,990 10,000
1990/07/18 0 2,030 2,000 2,000 3,000
1990/07/17 0 2,160 2,080 2,080 6,000
1990/07/16 0 2,250 2,250 2,250 2,000
1990/07/13 0 2,390 2,300 2,300 6,000
1990/07/12 0 2,300 2,300 2,300 1,000
1990/07/10 0 2,450 2,410 2,410 15,000
1990/07/09 0 2,420 2,410 2,410 16,000
1990/07/06 0 2,410 2,390 2,400 22,000
1990/07/05 0 2,450 2,400 2,440 24,000
1990/07/04 0 2,350 2,270 2,350 45,000
1990/07/03 0 2,170 2,080 2,170 22,000
1990/07/02 0 2,070 2,070 2,070 3,000
1990/06/29 0 2,170 2,170 2,170 1,000
1990/06/28 0 2,180 2,180 2,180 1,000
1990/06/27 0 2,200 2,190 2,190 7,000
1990/06/26 0 2,210 2,200 2,200 2,000
1990/06/25 0 2,260 2,230 2,230 8,000
1990/06/22 0 2,260 2,160 2,260 6,000
1990/06/21 0 2,150 2,150 2,150 5,000
1990/06/20 0 2,150 2,100 2,150 5,000
1990/06/19 0 2,100 2,080 2,100 12,000
1990/06/18 0 2,190 2,160 2,160 3,000
1990/06/15 0 2,280 2,250 2,270 14,000
1990/06/14 0 2,310 2,200 2,270 33,000
1990/06/13 0 2,200 2,040 2,200 23,000
1990/06/12 0 2,050 2,030 2,050 6,000
1990/06/11 0 2,050 1,970 2,050 20,000
1990/06/08 0 1,970 1,920 1,950 16,000
1990/06/07 0 1,970 1,950 1,970 14,000
1990/06/06 0 1,980 1,900 1,980 15,000
1990/06/05 0 1,890 1,840 1,890 8,000
1990/06/04 0 1,860 1,860 1,860 1,000
1990/06/01 0 1,800 1,760 1,760 2,000
1990/05/31 0 1,760 1,760 1,760 1,000
1990/05/29 0 1,900 1,900 1,900 1,000
1990/05/28 0 1,930 1,930 1,930 1,000
1990/05/25 0 1,940 1,940 1,940 18,000
1990/05/24 0 1,990 1,940 1,950 21,000
1990/05/23 0 1,900 1,810 1,900 10,000
1990/05/22 0 1,800 1,800 1,800 6,000
1990/05/17 0 1,750 1,750 1,750 1,000
1990/05/16 0 1,750 1,750 1,750 2,000
1990/05/15 0 1,780 1,750 1,750 2,000
1990/05/08 0 1,840 1,840 1,840 1,000
1990/05/07 0 1,850 1,850 1,850 1,000
1990/05/01 0 1,870 1,870 1,870 1,000
1990/04/26 0 1,860 1,860 1,860 2,000
1990/04/25 0 1,870 1,860 1,860 2,000
1990/04/23 0 1,850 1,850 1,850 1,000
1990/04/20 0 1,800 1,800 1,800 2,000
1990/04/18 0 1,890 1,890 1,890 2,000
1990/04/05 0 1,790 1,790 1,790 18,000
1990/03/30 0 1,950 1,930 1,950 3,000
1990/03/29 0 1,920 1,920 1,920 3,000
1990/03/28 0 1,900 1,900 1,900 1,000
1990/03/27 0 0 0 0 0
1990/03/27 1 -> 1.10 分割
1990/03/22 0 1,800 1,800 1,800 3,000
1990/03/20 0 1,850 1,850 1,850 1,000
1990/03/14 0 2,090 1,900 1,900 99,000
1990/03/12 0 2,100 2,090 2,100 2,000
1990/03/09 0 2,100 2,050 2,050 9,000
1990/03/08 0 2,100 2,010 2,100 9,000
1990/03/07 0 2,100 2,000 2,000 8,000
1990/03/06 0 2,100 2,100 2,100 12,000
1990/03/05 0 2,100 2,070 2,100 14,000
1990/03/02 0 2,080 2,050 2,050 5,000
1990/03/01 0 2,050 2,020 2,050 8,000
1990/02/28 0 2,000 2,000 2,000 1,000
1990/02/27 0 2,080 1,950 2,080 6,000
1990/02/26 0 2,080 2,000 2,000 5,000
1990/02/23 0 2,090 2,080 2,090 5,000
1990/02/22 0 2,080 2,070 2,080 3,000
1990/02/21 0 2,150 2,100 2,100 9,000
1990/02/20 0 2,150 2,150 2,150 1,000
1990/02/19 0 2,150 2,150 2,150 4,000
1990/02/16 0 2,150 2,150 2,150 3,000
1990/02/15 0 2,100 2,080 2,100 3,000
1990/02/14 0 2,140 2,080 2,080 3,000
1990/02/13 0 2,250 2,200 2,200 14,000
1990/02/09 0 2,200 2,100 2,200 25,000
1990/02/08 0 2,000 2,000 2,000 11,000
1990/02/07 0 1,980 1,950 1,980 11,000
1990/02/06 0 1,950 1,910 1,950 14,000
1990/02/05 0 1,910 1,900 1,900 5,000
1990/02/02 0 1,900 1,890 1,890 17,000
1990/02/01 0 1,880 1,880 1,880 3,000
1990/01/31 0 1,900 1,890 1,900 8,000
1990/01/30 0 1,900 1,870 1,900 3,000
1990/01/29 0 1,950 1,900 1,900 12,000
1990/01/26 0 1,950 1,860 1,950 12,000
1990/01/25 0 1,800 1,800 1,800 37,000
1990/01/23 0 1,790 1,780 1,780 11,000
1990/01/22 0 1,800 1,780 1,780 9,000
1990/01/19 0 1,780 1,760 1,780 12,000
1990/01/18 0 1,760 1,750 1,760 3,000
1990/01/17 0 1,740 1,720 1,740 4,000
1990/01/16 0 1,740 1,710 1,740 2,000
1990/01/12 0 1,750 1,700 1,700 3,000
1990/01/11 0 1,760 1,760 1,760 10,000
1990/01/10 0 1,780 1,770 1,770 32,000
1990/01/08 0 1,790 1,790 1,790 3,000
1990/01/05 0 1,800 1,790 1,790 30,000
1990/01/04 0 1,800 1,800 1,800 7,000

このページの先頭へ