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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,200 | 1,340 | 1,200 | 1,340 | 3,300 |
| 2003/12/29 | 1,150 | 1,200 | 1,150 | 1,200 | 2,200 |
| 2003/12/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,900 |
| 2003/12/25 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2003/12/24 | 1,120 | 1,120 | 1,110 | 1,110 | 200 |
| 2003/12/22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2003/12/19 | 1,110 | 1,120 | 1,110 | 1,120 | 300 |
| 2003/12/18 | 1,100 | 1,110 | 1,100 | 1,110 | 200 |
| 2003/12/17 | 1,100 | 1,100 | 1,090 | 1,100 | 1,300 |
| 2003/12/16 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/12/15 | 1,110 | 1,130 | 1,050 | 1,130 | 800 |
| 2003/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,200 |
| 2003/12/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 |
| 2003/12/10 | 1,080 | 1,100 | 1,050 | 1,100 | 500 |
| 2003/12/09 | 1,050 | 1,050 | 1,010 | 1,010 | 200 |
| 2003/12/08 | 1,020 | 1,020 | 1,000 | 1,000 | 1,200 |
| 2003/12/05 | 1,030 | 1,030 | 1,020 | 1,020 | 1,100 |
| 2003/12/04 | 1,040 | 1,040 | 1,040 | 1,040 | 800 |
| 2003/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2003/12/02 | 1,040 | 1,040 | 1,030 | 1,030 | 900 |
| 2003/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2003/11/28 | 1,050 | 1,080 | 1,040 | 1,040 | 1,400 |
| 2003/11/27 | 1,040 | 1,050 | 1,040 | 1,050 | 1,800 |
| 2003/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 |
| 2003/11/25 | 1,050 | 1,050 | 1,040 | 1,040 | 2,900 |
| 2003/11/21 | 1,050 | 1,050 | 1,050 | 1,050 | 600 |
| 2003/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2003/11/19 | 1,050 | 1,050 | 1,050 | 1,050 | 700 |
| 2003/11/18 | 1,090 | 1,090 | 1,050 | 1,050 | 1,400 |
| 2003/11/17 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2003/11/14 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2003/11/12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2003/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2003/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2003/11/07 | 1,110 | 1,120 | 1,110 | 1,120 | 1,300 |
| 2003/11/05 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
| 2003/11/04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2003/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2003/10/30 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2003/10/29 | 1,150 | 1,200 | 1,150 | 1,200 | 1,700 |
| 2003/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,700 |
| 2003/10/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 |
| 2003/10/24 | 1,100 | 1,140 | 1,100 | 1,100 | 900 |
| 2003/10/23 | 1,140 | 1,140 | 1,140 | 1,140 | 300 |
| 2003/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2003/10/21 | 1,150 | 1,170 | 1,150 | 1,170 | 200 |
| 2003/10/17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2003/10/16 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2003/10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2003/10/14 | 1,100 | 1,150 | 1,100 | 1,150 | 200 |
| 2003/10/08 | 1,100 | 1,100 | 1,090 | 1,100 | 1,100 |
| 2003/10/07 | 1,100 | 1,100 | 1,090 | 1,090 | 1,000 |
| 2003/10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2003/10/03 | 1,120 | 1,120 | 1,100 | 1,100 | 200 |
| 2003/10/02 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2003/10/01 | 1,140 | 1,140 | 1,120 | 1,120 | 1,100 |
| 2003/09/30 | 1,180 | 1,200 | 1,150 | 1,150 | 1,800 |
| 2003/09/29 | 1,160 | 1,180 | 1,160 | 1,180 | 1,500 |
| 2003/09/26 | 1,150 | 1,160 | 1,150 | 1,160 | 1,000 |
| 2003/09/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 |
| 2003/09/24 | 1,220 | 1,230 | 1,200 | 1,200 | 3,900 |
| 2003/09/22 | 1,200 | 1,210 | 1,190 | 1,210 | 1,800 |
| 2003/09/19 | 1,200 | 1,200 | 1,190 | 1,200 | 1,400 |
| 2003/09/18 | 1,200 | 1,200 | 1,190 | 1,200 | 1,100 |
| 2003/09/17 | 1,210 | 1,210 | 1,200 | 1,210 | 900 |
| 2003/09/16 | 1,200 | 1,210 | 1,200 | 1,210 | 700 |
| 2003/09/12 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 |
| 2003/09/11 | 1,190 | 1,200 | 1,190 | 1,200 | 200 |
| 2003/09/10 | 1,190 | 1,200 | 1,190 | 1,190 | 400 |
| 2003/09/09 | 1,180 | 1,200 | 1,180 | 1,200 | 300 |
| 2003/09/08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2003/09/05 | 1,150 | 1,180 | 1,150 | 1,180 | 300 |
| 2003/09/04 | 1,160 | 1,160 | 1,150 | 1,150 | 900 |
| 2003/09/03 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2003/09/02 | 1,190 | 1,200 | 1,180 | 1,180 | 600 |
| 2003/09/01 | 1,150 | 1,200 | 1,150 | 1,200 | 800 |
| 2003/08/29 | 1,100 | 1,150 | 1,100 | 1,150 | 1,000 |
| 2003/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2003/08/27 | 1,080 | 1,100 | 1,060 | 1,100 | 1,800 |
| 2003/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 |
| 2003/08/25 | 1,080 | 1,080 | 1,060 | 1,060 | 1,500 |
| 2003/08/22 | 1,100 | 1,100 | 1,080 | 1,080 | 900 |
| 2003/08/21 | 1,090 | 1,100 | 1,090 | 1,100 | 200 |
| 2003/08/20 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
| 2003/08/18 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2003/08/15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2003/08/14 | 1,030 | 1,090 | 1,030 | 1,090 | 1,300 |
| 2003/08/13 | 1,060 | 1,060 | 1,000 | 1,030 | 900 |
| 2003/08/12 | 1,060 | 1,060 | 1,060 | 1,060 | 900 |
| 2003/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2003/08/08 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2003/08/07 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2003/08/06 | 1,080 | 1,080 | 1,080 | 1,080 | 700 |
| 2003/08/05 | 1,090 | 1,090 | 1,080 | 1,080 | 500 |
| 2003/08/04 | 1,090 | 1,090 | 1,090 | 1,090 | 400 |
| 2003/08/01 | 1,080 | 1,100 | 1,080 | 1,090 | 2,300 |
| 2003/07/31 | 1,080 | 1,080 | 1,070 | 1,080 | 300 |
| 2003/07/30 | 1,070 | 1,070 | 1,060 | 1,060 | 300 |
| 2003/07/29 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2003/07/28 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 2003/07/25 | 1,030 | 1,060 | 1,030 | 1,060 | 5,700 |
| 2003/07/24 | 1,010 | 1,010 | 999 | 1,000 | 1,600 |
| 2003/07/23 | 1,010 | 1,010 | 1,000 | 1,000 | 1,300 |
| 2003/07/22 | 1,040 | 1,040 | 1,000 | 1,000 | 2,600 |
| 2003/07/18 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2003/07/17 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2003/07/15 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2003/07/11 | 1,040 | 1,060 | 1,040 | 1,050 | 3,800 |
| 2003/07/10 | 1,050 | 1,050 | 1,040 | 1,040 | 200 |
| 2003/07/09 | 1,060 | 1,060 | 1,050 | 1,060 | 400 |
| 2003/07/08 | 1,060 | 1,060 | 1,050 | 1,060 | 700 |
| 2003/07/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 |
| 2003/07/04 | 1,060 | 1,060 | 1,050 | 1,060 | 500 |
| 2003/07/03 | 1,080 | 1,080 | 1,070 | 1,080 | 800 |
| 2003/07/02 | 1,070 | 1,080 | 1,060 | 1,080 | 800 |
| 2003/07/01 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2003/06/30 | 1,040 | 1,060 | 1,040 | 1,060 | 1,200 |
| 2003/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
| 2003/06/26 | 1,040 | 1,050 | 1,040 | 1,050 | 900 |
| 2003/06/25 | 1,020 | 1,030 | 1,020 | 1,030 | 2,700 |
| 2003/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/06/20 | 1,020 | 1,030 | 1,020 | 1,020 | 400 |
| 2003/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2003/06/18 | 1,030 | 1,030 | 1,020 | 1,020 | 300 |
| 2003/06/17 | 1,020 | 1,020 | 1,010 | 1,010 | 300 |
| 2003/06/13 | 1,010 | 1,020 | 1,010 | 1,020 | 600 |
| 2003/06/11 | 1,010 | 1,030 | 1,010 | 1,030 | 300 |
| 2003/06/10 | 1,010 | 1,010 | 1,000 | 1,000 | 1,100 |
| 2003/06/09 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2003/06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2003/06/04 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2003/06/03 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2003/06/02 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2003/05/30 | 1,020 | 1,030 | 1,020 | 1,030 | 1,000 |
| 2003/05/29 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/05/28 | 1,010 | 1,020 | 1,010 | 1,020 | 1,200 |
| 2003/05/27 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2003/05/26 | 1,000 | 1,010 | 1,000 | 1,010 | 4,100 |
| 2003/05/23 | 990 | 990 | 990 | 990 | 100 |
| 2003/05/21 | 970 | 970 | 970 | 970 | 100 |
| 2003/05/20 | 970 | 970 | 970 | 970 | 100 |
| 2003/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2003/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2003/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2003/05/12 | 999 | 999 | 999 | 999 | 100 |
| 2003/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2003/05/08 | 998 | 998 | 998 | 998 | 100 |
| 2003/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2003/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2003/04/30 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2003/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | 1,500 |
| 2003/04/25 | 980 | 1,000 | 980 | 1,000 | 3,400 |
| 2003/04/22 | 960 | 980 | 960 | 980 | 1,200 |
| 2003/04/21 | 960 | 960 | 960 | 960 | 100 |
| 2003/04/18 | 960 | 960 | 950 | 950 | 200 |
| 2003/04/17 | 951 | 951 | 951 | 951 | 100 |
| 2003/04/16 | 970 | 970 | 970 | 970 | 200 |
| 2003/04/10 | 970 | 970 | 970 | 970 | 100 |
| 2003/04/08 | 989 | 990 | 980 | 990 | 1,000 |
| 2003/04/07 | 985 | 990 | 985 | 990 | 1,300 |
| 2003/04/03 | 980 | 986 | 980 | 986 | 1,400 |
| 2003/04/02 | 950 | 963 | 950 | 963 | 900 |
| 2003/03/31 | 970 | 970 | 950 | 950 | 1,200 |
| 2003/03/28 | 970 | 970 | 970 | 970 | 700 |
| 2003/03/27 | 950 | 950 | 930 | 930 | 200 |
| 2003/03/26 | 950 | 950 | 950 | 950 | 100 |
| 2003/03/25 | 1,000 | 1,010 | 1,000 | 1,000 | 4,400 |
| 2003/03/24 | 980 | 1,000 | 980 | 1,000 | 1,300 |
| 2003/03/20 | 980 | 980 | 970 | 980 | 1,200 |
| 2003/03/19 | 970 | 980 | 970 | 979 | 800 |
| 2003/03/18 | 970 | 970 | 965 | 970 | 400 |
| 2003/03/17 | 970 | 970 | 970 | 970 | 300 |
| 2003/03/14 | 980 | 980 | 960 | 970 | 400 |
| 2003/03/13 | 960 | 961 | 960 | 960 | 900 |
| 2003/03/12 | 960 | 970 | 960 | 970 | 700 |
| 2003/03/11 | 960 | 960 | 960 | 960 | 400 |
| 2003/03/10 | 970 | 970 | 960 | 960 | 500 |
| 2003/03/07 | 970 | 970 | 970 | 970 | 200 |
| 2003/03/06 | 960 | 970 | 960 | 970 | 500 |
| 2003/03/05 | 960 | 960 | 960 | 960 | 300 |
| 2003/03/04 | 950 | 960 | 950 | 960 | 1,100 |
| 2003/03/03 | 978 | 978 | 969 | 969 | 400 |
| 2003/02/28 | 980 | 980 | 980 | 980 | 1,400 |
| 2003/02/27 | 971 | 979 | 971 | 979 | 400 |
| 2003/02/26 | 975 | 980 | 970 | 970 | 300 |
| 2003/02/25 | 936 | 980 | 936 | 980 | 4,000 |
| 2003/02/24 | 935 | 950 | 933 | 950 | 1,000 |
| 2003/02/21 | 935 | 935 | 935 | 935 | 700 |
| 2003/02/20 | 935 | 935 | 935 | 935 | 500 |
| 2003/02/19 | 935 | 935 | 930 | 930 | 2,000 |
| 2003/02/18 | 935 | 935 | 935 | 935 | 800 |
| 2003/02/17 | 935 | 935 | 935 | 935 | 800 |
| 2003/02/14 | 935 | 935 | 935 | 935 | 600 |
| 2003/02/13 | 935 | 935 | 935 | 935 | 300 |
| 2003/02/12 | 935 | 935 | 920 | 920 | 2,800 |
| 2003/02/10 | 935 | 935 | 935 | 935 | 1,300 |
| 2003/02/07 | 930 | 939 | 930 | 939 | 400 |
| 2003/02/06 | 925 | 930 | 925 | 930 | 500 |
| 2003/02/05 | 925 | 925 | 925 | 925 | 600 |
| 2003/02/04 | 925 | 925 | 925 | 925 | 100 |
| 2003/02/03 | 925 | 925 | 925 | 925 | 100 |
| 2003/01/31 | 926 | 928 | 920 | 920 | 1,800 |
| 2003/01/30 | 930 | 930 | 930 | 930 | 700 |
| 2003/01/29 | 934 | 934 | 930 | 930 | 1,300 |
| 2003/01/28 | 939 | 939 | 935 | 935 | 2,200 |
| 2003/01/27 | 939 | 939 | 935 | 935 | 4,700 |
| 2003/01/24 | 939 | 939 | 939 | 939 | 100 |
| 2003/01/23 | 935 | 935 | 935 | 935 | 200 |
| 2003/01/22 | 930 | 930 | 930 | 930 | 100 |
| 2003/01/21 | 939 | 939 | 939 | 939 | 100 |
| 2003/01/20 | 950 | 950 | 939 | 939 | 1,100 |
| 2003/01/16 | 910 | 910 | 910 | 910 | 300 |
| 2003/01/15 | 900 | 900 | 900 | 900 | 1,900 |
| 2003/01/14 | 950 | 950 | 900 | 900 | 2,300 |
| 2003/01/10 | 951 | 951 | 950 | 950 | 300 |
| 2003/01/09 | 970 | 970 | 970 | 970 | 200 |
| 2003/01/08 | 998 | 998 | 960 | 960 | 200 |
| 2003/01/07 | 998 | 998 | 998 | 998 | 200 |
| 2003/01/06 | 998 | 998 | 990 | 990 | 200 |