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
2002/12/30 970 980 970 980 1,300
2002/12/27 940 970 940 970 200
2002/12/25 940 950 940 940 4,200
2002/12/24 905 919 905 919 900
2002/12/20 900 905 900 905 5,100
2002/12/19 909 909 901 905 17,900
2002/12/18 910 910 910 910 2,400
2002/12/17 919 919 910 910 523,600
2002/12/16 915 919 915 919 4,400
2002/12/13 920 920 919 919 5,600
2002/12/12 920 920 919 920 371,500
2002/12/11 920 920 919 920 20,900
2002/12/10 940 940 922 930 4,300
2002/12/09 910 960 910 940 6,100
2002/12/06 908 910 908 910 1,200
2002/12/05 910 910 900 908 3,200
2002/12/04 910 915 909 909 2,900
2002/12/03 915 915 910 915 500
2002/12/02 910 911 910 910 75,600
2002/11/29 920 920 910 910 1,100
2002/11/28 920 930 920 920 2,100
2002/11/27 905 905 903 903 93,800
2002/11/26 903 903 900 903 1,200
2002/11/25 910 920 900 903 189,300
2002/11/22 900 910 900 910 300
2002/11/21 920 920 900 910 1,500
2002/11/20 915 915 915 915 100
2002/11/15 940 940 925 925 300
2002/11/14 940 940 940 940 100
2002/11/12 940 940 940 940 100
2002/11/11 940 940 940 940 100
2002/11/08 935 935 935 935 100
2002/11/07 950 950 950 950 100
2002/11/06 950 950 930 930 200
2002/11/01 940 940 940 940 100
2002/10/31 939 939 939 939 23,300
2002/10/30 950 950 940 940 2,500
2002/10/29 950 950 950 950 200
2002/10/28 949 950 949 950 1,500
2002/10/25 940 940 940 940 4,200
2002/10/24 931 931 931 931 100
2002/10/23 930 930 930 930 100
2002/10/22 935 940 930 930 400
2002/10/21 935 935 935 935 100
2002/10/18 940 940 900 930 1,500
2002/10/17 950 950 950 950 600
2002/10/16 950 950 950 950 1,300
2002/10/15 950 950 950 950 200
2002/10/11 950 950 950 950 1,300
2002/10/10 955 955 955 955 100
2002/10/09 959 959 959 959 100
2002/10/08 959 959 959 959 100
2002/10/07 960 960 955 955 400
2002/10/04 962 962 960 960 400
2002/10/03 960 960 960 960 100
2002/10/02 960 960 960 960 200
2002/09/30 970 970 960 960 1,400
2002/09/26 975 975 960 960 4,000
2002/09/25 970 970 960 960 800
2002/09/24 970 985 970 985 2,200
2002/09/20 970 970 970 970 4,000
2002/09/19 970 970 969 969 1,300
2002/09/18 970 970 970 970 800
2002/09/17 970 970 970 970 2,300
2002/09/13 971 971 970 970 1,800
2002/09/12 970 975 970 970 400
2002/09/11 970 980 970 970 2,500
2002/09/10 975 975 975 975 500
2002/09/09 970 971 970 971 200
2002/09/06 980 980 970 970 1,100
2002/09/05 971 971 971 971 1,400
2002/09/04 970 970 970 970 600
2002/09/03 990 990 970 970 2,400
2002/09/02 991 991 990 990 400
2002/08/30 990 990 990 990 100
2002/08/29 980 990 980 990 800
2002/08/28 990 1,000 990 990 1,600
2002/08/26 974 974 973 973 4,100
2002/08/23 971 971 968 970 1,200
2002/08/22 970 970 970 970 400
2002/08/21 970 974 970 970 1,600
2002/08/20 970 974 970 974 200
2002/08/19 970 970 970 970 200
2002/08/16 974 974 970 970 900
2002/08/15 975 975 975 975 400
2002/08/13 970 970 970 970 1,200
2002/08/12 970 970 970 970 1,000
2002/08/09 970 970 970 970 1,600
2002/08/08 970 970 970 970 500
2002/08/07 969 970 969 970 200
2002/08/06 970 970 970 970 700
2002/08/05 975 975 975 975 500
2002/08/02 975 975 975 975 400
2002/07/31 980 980 975 980 500
2002/07/29 990 999 980 980 4,900
2002/07/26 980 999 980 990 600
2002/07/25 1,000 1,000 980 980 6,000
2002/07/22 998 998 990 990 400
2002/07/19 970 978 970 978 2,000
2002/07/18 978 980 970 970 1,300
2002/07/17 980 980 970 978 1,500
2002/07/16 990 999 980 980 3,400
2002/07/15 999 999 999 999 100
2002/07/12 970 970 970 970 300
2002/07/11 970 975 960 960 1,400
2002/07/10 970 975 968 975 1,000
2002/07/09 980 980 968 968 700
2002/07/08 980 980 980 980 3,600
2002/07/05 970 970 968 968 500
2002/07/04 975 975 970 970 1,100
2002/07/03 980 980 970 970 2,400
2002/07/02 975 1,000 970 970 2,300
2002/07/01 975 976 970 975 5,800
2002/06/28 970 979 970 971 2,500
2002/06/27 989 989 970 970 500
2002/06/26 990 990 990 990 900
2002/06/25 990 990 990 990 3,900
2002/06/24 951 951 950 950 200
2002/06/21 992 992 950 950 5,100
2002/06/20 999 999 998 999 7,300
2002/06/19 994 999 994 999 400
2002/06/18 970 994 969 994 4,000
2002/06/17 980 980 980 980 100
2002/06/14 980 980 970 970 800
2002/06/13 970 970 970 970 2,600
2002/06/12 970 970 970 970 2,000
2002/06/11 970 970 970 970 5,200
2002/06/10 1,000 1,000 1,000 1,000 100
2002/06/07 991 999 990 990 3,400
2002/06/05 1,020 1,020 1,020 1,020 1,000
2002/06/04 1,000 1,020 975 1,000 7,000
2002/06/03 1,000 1,000 1,000 1,000 700
2002/05/31 1,010 1,020 1,010 1,020 200
2002/05/30 990 991 990 991 200
2002/05/29 991 991 981 981 900
2002/05/28 1,020 1,020 1,000 1,000 1,300
2002/05/27 990 1,020 990 1,020 4,300
2002/05/24 990 990 990 990 400
2002/05/23 980 990 975 990 800
2002/05/22 980 980 975 975 900
2002/05/21 982 982 980 980 400
2002/05/17 985 990 980 990 4,500
2002/05/16 992 992 983 983 1,300
2002/05/15 999 999 992 992 300
2002/05/14 1,000 1,000 999 999 1,300
2002/05/09 1,000 1,000 1,000 1,000 100
2002/05/07 991 991 991 991 100
2002/05/02 1,010 1,010 1,000 1,000 1,200
2002/05/01 1,050 1,050 1,010 1,010 200
2002/04/30 1,040 1,050 1,040 1,050 1,100
2002/04/25 1,040 1,050 1,040 1,050 3,700
2002/04/12 1,040 1,040 1,040 1,040 100
2002/04/11 1,040 1,040 1,040 1,040 900
2002/04/10 1,040 1,040 1,020 1,040 1,200
2002/04/09 1,040 1,040 1,040 1,040 200
2002/04/02 1,050 1,050 1,020 1,020 600
2002/03/28 1,050 1,050 1,050 1,050 1,100
2002/03/26 1,030 1,060 1,030 1,060 2,600
2002/03/25 991 1,080 991 1,070 2,200
2002/03/22 990 990 989 990 3,600
2002/03/20 988 990 988 989 1,600
2002/03/19 986 990 985 990 2,000
2002/03/18 990 990 985 987 1,500
2002/03/15 990 990 990 990 1,200
2002/03/14 990 990 990 990 500
2002/03/13 990 990 990 990 400
2002/03/12 990 990 990 990 400
2002/03/11 985 990 985 990 1,200
2002/03/08 983 985 981 985 2,500
2002/03/07 983 985 983 984 600
2002/03/06 990 990 983 985 1,800
2002/03/05 983 990 983 990 400
2002/03/04 984 984 981 983 1,100
2002/03/01 1,000 1,000 990 990 1,100
2002/02/28 999 1,010 999 1,000 2,600
2002/02/27 1,000 1,000 993 1,000 1,200
2002/02/26 1,000 1,000 1,000 1,000 200
2002/02/25 1,000 1,000 1,000 1,000 4,400
2002/02/22 1,000 1,000 1,000 1,000 200
2002/02/15 990 990 990 990 200
2002/02/14 990 990 990 990 700
2002/02/08 990 990 980 980 700
2002/02/07 990 990 990 990 200
2002/02/06 980 980 980 980 100
2002/02/05 1,000 1,000 980 980 1,900
2002/02/01 990 990 990 990 400
2002/01/31 990 990 990 990 700
2002/01/30 998 998 990 995 1,200
2002/01/28 1,000 1,000 1,000 1,000 1,400
2002/01/25 995 1,000 995 1,000 4,200
2002/01/23 998 998 998 998 200
2002/01/22 1,000 1,000 1,000 1,000 200
2002/01/17 993 993 993 993 100
2002/01/11 1,000 1,000 1,000 1,000 100
2002/01/10 1,000 1,000 1,000 1,000 1,000
2002/01/09 1,000 1,000 1,000 1,000 900
2002/01/08 1,000 1,000 1,000 1,000 300
2002/01/07 1,000 1,000 1,000 1,000 900

このページの先頭へ