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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1994/12/28 | 1,330 | 1,350 | 1,330 | 1,350 | 5,000 |
| 1994/12/27 | 1,250 | 1,330 | 1,250 | 1,330 | 23,000 |
| 1994/12/26 | 1,200 | 1,280 | 1,200 | 1,280 | 3,000 |
| 1994/12/20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1994/12/19 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 1994/12/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1994/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/12/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/12/13 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 |
| 1994/12/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/12/08 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1994/12/01 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1994/11/30 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1994/11/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1994/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/11/11 | 975 | 1,050 | 975 | 1,050 | 2,000 |
| 1994/11/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/10/28 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 |
| 1994/10/27 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 |
| 1994/10/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1994/10/21 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1994/10/20 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 |
| 1994/10/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/10/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/10/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1994/10/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/10/05 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1994/09/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/09/28 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1994/09/26 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1994/09/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/09/21 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1994/09/16 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1994/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/09/09 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1994/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1994/09/07 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1994/09/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/09/01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/08/31 | 1,150 | 1,160 | 1,150 | 1,160 | 16,000 |
| 1994/08/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/08/29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/08/24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1994/08/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/08/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/08/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/08/11 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1994/08/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/08/02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/08/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1994/07/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/07/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/07/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/07/07 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1994/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/06/24 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1994/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/06/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/06/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/06/15 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 1994/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1994/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/05/31 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1994/05/26 | 1,080 | 1,100 | 1,080 | 1,090 | 4,000 |
| 1994/05/25 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1994/05/23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1994/05/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/05/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/04/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/04/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/03/30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/03/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1994/03/28 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1994/03/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/03/15 | 950 | 950 | 950 | 950 | 3,000 |
| 1994/03/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/03/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/03/07 | 960 | 960 | 950 | 950 | 4,000 |
| 1994/02/28 | 930 | 930 | 900 | 900 | 3,000 |
| 1994/02/25 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/02/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/02/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/02/04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/02/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/01/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1994/01/10 | 930 | 930 | 930 | 930 | 1,000 |
| 1994/01/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/01/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |