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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 2001/12/27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2001/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2001/12/25 | 990 | 1,000 | 990 | 1,000 | 1,300 |
| 2001/12/21 | 970 | 970 | 970 | 970 | 200 |
| 2001/12/20 | 975 | 975 | 975 | 975 | 200 |
| 2001/12/19 | 990 | 990 | 980 | 980 | 500 |
| 2001/12/18 | 990 | 990 | 990 | 990 | 200 |
| 2001/12/17 | 990 | 990 | 990 | 990 | 200 |
| 2001/12/13 | 990 | 990 | 980 | 980 | 600 |
| 2001/12/12 | 980 | 980 | 980 | 980 | 100 |
| 2001/12/10 | 990 | 1,000 | 980 | 980 | 4,400 |
| 2001/12/06 | 990 | 990 | 980 | 980 | 800 |
| 2001/12/05 | 990 | 990 | 990 | 990 | 400 |
| 2001/12/04 | 990 | 990 | 990 | 990 | 1,200 |
| 2001/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2001/11/30 | 990 | 990 | 990 | 990 | 400 |
| 2001/11/29 | 1,000 | 1,000 | 990 | 990 | 400 |
| 2001/11/28 | 990 | 1,000 | 990 | 1,000 | 1,500 |
| 2001/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2001/11/26 | 1,000 | 1,030 | 1,000 | 1,000 | 5,100 |
| 2001/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2001/11/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2001/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2001/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 2001/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 30,000 |
| 2001/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2001/11/05 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2001/11/02 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
| 2001/10/30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2001/10/29 | 1,030 | 1,060 | 1,030 | 1,050 | 1,500 |
| 2001/10/26 | 1,050 | 1,070 | 1,050 | 1,050 | 800 |
| 2001/10/25 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 2001/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2001/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2001/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2001/10/16 | 1,020 | 1,020 | 1,000 | 1,010 | 1,100 |
| 2001/10/15 | 1,020 | 1,020 | 1,000 | 1,000 | 400 |
| 2001/10/12 | 1,040 | 1,040 | 1,010 | 1,010 | 600 |
| 2001/10/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/10/10 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2001/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/10/03 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2001/10/02 | 1,050 | 1,050 | 1,040 | 1,040 | 200 |
| 2001/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2001/09/28 | 1,030 | 1,040 | 1,030 | 1,040 | 1,200 |
| 2001/09/25 | 1,030 | 1,050 | 1,030 | 1,050 | 3,600 |
| 2001/09/21 | 1,040 | 1,040 | 1,030 | 1,030 | 3,400 |
| 2001/09/20 | 1,050 | 1,050 | 1,040 | 1,040 | 2,600 |
| 2001/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 |
| 2001/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 900 |
| 2001/09/17 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2001/09/14 | 1,070 | 1,070 | 1,050 | 1,050 | 600 |
| 2001/09/13 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2001/09/12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2001/09/11 | 1,050 | 1,060 | 1,050 | 1,050 | 600 |
| 2001/09/10 | 1,060 | 1,060 | 1,050 | 1,050 | 1,700 |
| 2001/09/05 | 1,070 | 1,070 | 1,050 | 1,050 | 800 |
| 2001/09/03 | 1,050 | 1,050 | 1,050 | 1,050 | 400 |
| 2001/08/31 | 1,080 | 1,100 | 1,050 | 1,050 | 600 |
| 2001/08/30 | 1,110 | 1,110 | 1,100 | 1,100 | 300 |
| 2001/08/29 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 |
| 2001/08/28 | 1,040 | 1,050 | 1,040 | 1,050 | 1,500 |
| 2001/08/27 | 1,030 | 1,040 | 1,030 | 1,040 | 3,100 |
| 2001/08/24 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2001/08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2001/08/22 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2001/08/21 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2001/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2001/08/17 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2001/08/16 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2001/08/15 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
| 2001/08/14 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2001/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2001/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,900 |
| 2001/08/09 | 1,030 | 1,030 | 1,020 | 1,020 | 400 |
| 2001/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2001/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/08/01 | 1,000 | 1,030 | 962 | 962 | 2,100 |
| 2001/07/31 | 1,040 | 1,040 | 960 | 960 | 3,000 |
| 2001/07/30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/07/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/07/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2001/07/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/07/10 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/07/09 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/07/06 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/07/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/07/04 | 950 | 960 | 950 | 960 | 3,000 |
| 2001/07/03 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/07/02 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/06/29 | 930 | 930 | 930 | 930 | 1,000 |
| 2001/06/27 | 930 | 930 | 930 | 930 | 2,000 |
| 2001/06/25 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/06/01 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/05/28 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/05/25 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/05/23 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/05/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/05/15 | 975 | 975 | 975 | 975 | 2,000 |
| 2001/04/27 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2001/04/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/04/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/03/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/03/27 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2001/03/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2001/03/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/03/07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/03/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/02/28 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 |
| 2001/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |