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 |
|---|---|---|---|---|---|
| 1999/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/11/30 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 1999/11/29 | 985 | 985 | 985 | 985 | 5,000 |
| 1999/11/26 | 985 | 985 | 985 | 985 | 2,000 |
| 1999/11/25 | 965 | 985 | 965 | 985 | 4,000 |
| 1999/11/24 | 965 | 965 | 965 | 965 | 2,000 |
| 1999/11/08 | 965 | 965 | 965 | 965 | 1,000 |
| 1999/11/04 | 961 | 965 | 961 | 965 | 2,000 |
| 1999/10/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1999/10/27 | 960 | 960 | 960 | 960 | 4,000 |
| 1999/10/25 | 915 | 915 | 915 | 915 | 3,000 |
| 1999/10/21 | 915 | 915 | 915 | 915 | 2,000 |
| 1999/09/28 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1999/09/24 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1999/09/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/09/10 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1999/09/09 | 1,090 | 1,090 | 1,050 | 1,070 | 16,000 |
| 1999/09/08 | 1,030 | 1,100 | 1,030 | 1,100 | 3,000 |
| 1999/09/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/09/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/09/03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/09/02 | 1,030 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1999/09/01 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1999/08/30 | 985 | 1,000 | 985 | 1,000 | 3,000 |
| 1999/08/27 | 985 | 1,030 | 985 | 1,030 | 2,000 |
| 1999/08/25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1999/08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1999/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1999/07/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/07/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/07/16 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1999/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/07/14 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1999/07/09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1999/07/08 | 1,140 | 1,150 | 1,110 | 1,150 | 21,000 |
| 1999/07/07 | 1,050 | 1,150 | 1,050 | 1,150 | 18,000 |
| 1999/07/06 | 1,020 | 1,050 | 1,000 | 1,050 | 18,000 |
| 1999/07/05 | 950 | 1,000 | 950 | 1,000 | 5,000 |
| 1999/07/02 | 940 | 945 | 940 | 945 | 4,000 |
| 1999/07/01 | 925 | 930 | 925 | 930 | 5,000 |
| 1999/06/30 | 920 | 920 | 915 | 915 | 4,000 |
| 1999/06/29 | 918 | 918 | 915 | 915 | 3,000 |
| 1999/06/24 | 911 | 911 | 911 | 911 | 2,000 |
| 1999/06/23 | 910 | 910 | 910 | 910 | 2,000 |
| 1999/06/22 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/06/21 | 910 | 910 | 910 | 910 | 2,000 |
| 1999/06/18 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/06/17 | 910 | 910 | 910 | 910 | 3,000 |
| 1999/06/14 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/06/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/06/04 | 920 | 920 | 920 | 920 | 6,000 |
| 1999/06/03 | 920 | 920 | 920 | 920 | 13,000 |
| 1999/06/02 | 920 | 920 | 920 | 920 | 8,000 |
| 1999/05/28 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/05/25 | 930 | 930 | 930 | 930 | 4,000 |
| 1999/05/24 | 900 | 900 | 900 | 900 | 40,000 |
| 1999/05/18 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/05/17 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/04/26 | 930 | 950 | 930 | 950 | 5,000 |
| 1999/04/22 | 850 | 850 | 850 | 850 | 4,000 |
| 1999/04/21 | 855 | 855 | 850 | 850 | 6,000 |
| 1999/04/16 | 931 | 931 | 930 | 930 | 2,000 |
| 1999/03/31 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/03/30 | 871 | 871 | 871 | 871 | 1,000 |
| 1999/03/26 | 939 | 939 | 939 | 939 | 8,000 |
| 1999/03/25 | 940 | 940 | 940 | 940 | 5,000 |
| 1999/03/24 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/03/23 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/03/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/02/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/02/25 | 931 | 950 | 931 | 950 | 4,000 |
| 1999/02/24 | 931 | 931 | 931 | 931 | 1,000 |
| 1999/02/15 | 960 | 960 | 960 | 960 | 1,000 |
| 1999/02/03 | 920 | 960 | 920 | 960 | 4,000 |
| 1999/01/28 | 949 | 950 | 949 | 950 | 2,000 |
| 1999/01/25 | 958 | 958 | 958 | 958 | 4,000 |