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 |
|---|---|---|---|---|---|
| 2000/12/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/26 | 960 | 960 | 960 | 960 | 3,000 |
| 2000/12/25 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/12/13 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/12/12 | 960 | 960 | 960 | 960 | 4,000 |
| 2000/12/05 | 900 | 920 | 900 | 920 | 3,000 |
| 2000/11/29 | 958 | 958 | 958 | 958 | 12,000 |
| 2000/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/11/27 | 960 | 1,000 | 960 | 1,000 | 3,000 |
| 2000/11/16 | 960 | 960 | 960 | 960 | 2,000 |
| 2000/11/14 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2000/10/17 | 980 | 980 | 980 | 980 | 4,000 |
| 2000/10/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/10/11 | 980 | 980 | 980 | 980 | 21,000 |
| 2000/10/04 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 2000/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/09/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/09/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/13 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 2000/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/08/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/08/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2000/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/04 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 2000/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/07/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/07/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/07/14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/07/13 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2000/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/07/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/06/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/06/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/06/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/26 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 |
| 2000/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 2000/05/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/05/15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2000/05/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/04/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/04/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/03/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/03/23 | 990 | 990 | 990 | 990 | 24,000 |
| 2000/03/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2000/02/29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/02/25 | 980 | 980 | 980 | 980 | 3,000 |
| 2000/02/16 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/01/28 | 958 | 958 | 958 | 958 | 1,000 |
| 2000/01/25 | 980 | 980 | 980 | 980 | 4,000 |
| 2000/01/19 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/01/17 | 990 | 990 | 990 | 990 | 8,000 |
| 2000/01/14 | 980 | 980 | 980 | 980 | 2,000 |
| 2000/01/07 | 990 | 990 | 990 | 990 | 1,000 |