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
2004/12/30 1,290 1,300 1,290 1,300 300
2004/12/29 1,278 1,280 1,278 1,280 1,600
2004/12/28 1,280 1,280 1,277 1,277 2,600
2004/12/27 1,275 1,277 1,275 1,277 4,100
2004/12/24 1,280 1,280 1,275 1,275 1,600
2004/12/22 1,280 1,280 1,280 1,280 500
2004/12/21 1,290 1,290 1,290 1,290 100
2004/12/20 1,280 1,280 1,280 1,280 1,700
2004/12/17 1,275 1,280 1,275 1,280 1,000
2004/12/16 1,280 1,280 1,280 1,280 800
2004/12/15 1,300 1,300 1,280 1,280 3,000
2004/12/14 1,290 1,350 1,290 1,340 2,200
2004/12/13 1,340 1,340 1,290 1,290 2,600
2004/12/10 1,350 1,350 1,350 1,350 100
2004/12/09 1,310 1,310 1,310 1,310 100
2004/12/08 1,300 1,300 1,300 1,300 500
2004/12/07 1,300 1,300 1,300 1,300 1,000
2004/12/06 1,350 1,360 1,340 1,340 300
2004/12/03 1,330 1,350 1,330 1,350 500
2004/12/02 1,340 1,340 1,330 1,330 1,000
2004/12/01 1,330 1,330 1,310 1,310 500
2004/11/30 1,330 1,350 1,330 1,350 1,400
2004/11/29 1,330 1,330 1,330 1,330 1,900
2004/11/26 1,300 1,300 1,300 1,300 200
2004/11/25 1,280 1,290 1,280 1,290 600
2004/11/24 1,280 1,280 1,280 1,280 200
2004/11/22 1,280 1,280 1,280 1,280 400
2004/11/19 1,260 1,260 1,260 1,260 100
2004/11/18 1,270 1,270 1,260 1,260 600
2004/11/15 1,230 1,250 1,230 1,250 200
2004/11/11 1,250 1,270 1,220 1,220 1,300
2004/11/09 1,270 1,270 1,270 1,270 200
2004/11/08 1,270 1,270 1,270 1,270 400
2004/11/05 1,260 1,270 1,260 1,270 300
2004/11/04 1,250 1,250 1,240 1,250 800
2004/11/02 1,240 1,240 1,240 1,240 100
2004/11/01 1,240 1,250 1,230 1,250 600
2004/10/29 1,240 1,240 1,240 1,240 300
2004/10/28 1,230 1,280 1,220 1,240 500
2004/10/27 1,240 1,300 1,240 1,290 2,200
2004/10/26 1,300 1,300 1,260 1,290 1,100
2004/10/25 1,260 1,260 1,250 1,260 800
2004/10/22 1,320 1,320 1,300 1,300 500
2004/10/21 1,300 1,320 1,300 1,320 700
2004/10/20 1,300 1,300 1,300 1,300 900
2004/10/19 1,260 1,280 1,260 1,280 300
2004/10/18 1,280 1,280 1,270 1,270 300
2004/10/15 1,260 1,280 1,260 1,280 800
2004/10/14 1,260 1,260 1,250 1,250 300
2004/10/13 1,320 1,320 1,320 1,320 300
2004/10/12 1,340 1,340 1,330 1,330 400
2004/10/08 1,370 1,370 1,340 1,340 200
2004/10/07 1,350 1,350 1,350 1,350 300
2004/10/06 1,340 1,350 1,330 1,340 400
2004/10/05 1,350 1,350 1,350 1,350 400
2004/09/30 1,350 1,390 1,350 1,390 600
2004/09/29 1,350 1,390 1,350 1,390 1,500
2004/09/28 1,380 1,380 1,350 1,350 1,400
2004/09/27 1,380 1,380 1,380 1,380 1,200
2004/09/24 1,390 1,390 1,380 1,390 3,300
2004/09/22 1,400 1,400 1,390 1,400 1,500
2004/09/21 1,400 1,410 1,390 1,400 3,100
2004/09/17 1,400 1,400 1,390 1,400 1,100
2004/09/16 1,390 1,400 1,390 1,400 700
2004/09/15 1,390 1,390 1,390 1,390 600
2004/09/14 1,400 1,400 1,390 1,390 1,200
2004/09/13 1,400 1,400 1,400 1,400 200
2004/09/10 1,400 1,400 1,390 1,400 1,200
2004/09/09 1,400 1,400 1,400 1,400 800
2004/09/08 1,390 1,400 1,390 1,400 300
2004/09/07 1,390 1,390 1,390 1,390 300
2004/09/06 1,400 1,400 1,380 1,390 2,000
2004/09/03 1,400 1,400 1,400 1,400 700
2004/09/02 1,380 1,400 1,380 1,400 1,200
2004/09/01 1,400 1,400 1,390 1,400 900
2004/08/31 1,400 1,400 1,400 1,400 800
2004/08/30 1,390 1,400 1,390 1,400 800
2004/08/27 1,380 1,400 1,380 1,400 2,100
2004/08/26 1,350 1,380 1,350 1,380 1,800
2004/08/25 1,320 1,340 1,310 1,340 1,100
2004/08/24 1,310 1,310 1,310 1,310 200
2004/08/23 1,320 1,320 1,310 1,320 400
2004/08/20 1,310 1,320 1,310 1,310 700
2004/08/19 1,310 1,310 1,310 1,310 200
2004/08/18 1,320 1,320 1,320 1,320 200
2004/08/17 1,320 1,320 1,320 1,320 200
2004/08/16 1,320 1,320 1,320 1,320 100
2004/08/13 1,320 1,330 1,300 1,330 500
2004/08/12 1,320 1,320 1,320 1,320 800
2004/08/11 1,320 1,320 1,320 1,320 400
2004/08/10 1,320 1,320 1,320 1,320 100
2004/08/06 1,300 1,340 1,300 1,340 2,400
2004/08/05 1,300 1,330 1,290 1,330 1,200
2004/08/04 1,320 1,320 1,300 1,300 300
2004/08/03 1,330 1,330 1,320 1,320 400
2004/08/02 1,320 1,330 1,320 1,330 500
2004/07/30 1,360 1,360 1,320 1,330 400
2004/07/29 1,360 1,370 1,360 1,360 2,600
2004/07/28 1,310 1,360 1,310 1,360 2,000
2004/07/27 1,300 1,310 1,300 1,310 600
2004/07/26 1,290 1,310 1,290 1,290 3,300
2004/07/23 1,290 1,290 1,290 1,290 300
2004/07/22 1,280 1,300 1,280 1,300 3,000
2004/07/21 1,300 1,300 1,300 1,300 200
2004/07/20 1,300 1,300 1,280 1,300 1,900
2004/07/16 1,290 1,300 1,290 1,300 500
2004/07/15 1,300 1,300 1,290 1,300 1,400
2004/07/14 1,300 1,300 1,290 1,300 600
2004/07/13 1,290 1,300 1,290 1,290 1,600
2004/07/12 1,300 1,300 1,280 1,300 1,800
2004/07/09 1,300 1,300 1,290 1,290 500
2004/07/08 1,280 1,300 1,280 1,300 2,900
2004/07/07 1,280 1,280 1,280 1,280 600
2004/07/06 1,280 1,300 1,280 1,280 4,300
2004/07/05 1,280 1,280 1,250 1,250 300
2004/07/02 1,280 1,280 1,280 1,280 300
2004/07/01 1,280 1,290 1,280 1,280 3,300
2004/06/30 1,280 1,280 1,250 1,280 15,000
2004/06/29 1,270 1,280 1,270 1,270 3,100
2004/06/28 1,250 1,270 1,250 1,270 2,900
2004/06/25 1,230 1,250 1,230 1,250 1,600
2004/06/24 1,230 1,250 1,230 1,230 6,100
2004/06/23 1,210 1,220 1,210 1,220 4,600
2004/06/22 1,200 1,210 1,200 1,210 1,100
2004/06/21 1,190 1,200 1,190 1,200 1,400
2004/06/18 1,190 1,200 1,190 1,200 700
2004/06/17 1,200 1,200 1,200 1,200 1,400
2004/06/16 1,200 1,200 1,200 1,200 500
2004/06/15 1,200 1,200 1,190 1,190 1,800
2004/06/14 1,200 1,200 1,190 1,190 500
2004/06/11 1,190 1,190 1,190 1,190 200
2004/06/10 1,200 1,200 1,170 1,170 1,800
2004/06/09 1,200 1,200 1,190 1,190 200
2004/06/08 1,200 1,200 1,160 1,190 1,600
2004/06/07 1,200 1,200 1,200 1,200 900
2004/06/03 1,200 1,200 1,180 1,200 800
2004/06/02 1,200 1,200 1,200 1,200 700
2004/06/01 1,200 1,200 1,200 1,200 500
2004/05/31 1,200 1,200 1,190 1,200 900
2004/05/28 1,200 1,200 1,200 1,200 1,300
2004/05/27 1,200 1,200 1,200 1,200 1,400
2004/05/26 1,200 1,200 1,200 1,200 2,000
2004/05/25 1,190 1,200 1,190 1,200 1,000
2004/05/24 1,190 1,190 1,180 1,190 600
2004/05/21 1,200 1,200 1,200 1,200 1,100
2004/05/20 1,190 1,200 1,170 1,170 1,300
2004/05/19 1,180 1,190 1,170 1,190 400
2004/05/18 1,160 1,160 1,160 1,160 100
2004/05/17 1,180 1,200 1,160 1,160 400
2004/05/14 1,200 1,200 1,180 1,180 1,000
2004/05/13 1,200 1,200 1,190 1,190 900
2004/05/12 1,190 1,200 1,180 1,200 1,000
2004/05/11 1,160 1,180 1,150 1,180 500
2004/05/10 1,200 1,200 1,160 1,160 1,400
2004/05/07 1,180 1,200 1,170 1,200 700
2004/05/06 1,180 1,180 1,180 1,180 600
2004/04/30 1,180 1,200 1,180 1,190 1,300
2004/04/28 1,200 1,200 1,180 1,180 2,800
2004/04/27 1,180 1,200 1,180 1,200 1,200
2004/04/26 1,210 1,210 1,180 1,180 2,300
2004/04/23 1,210 1,210 1,200 1,200 400
2004/04/22 1,200 1,210 1,200 1,200 600
2004/04/20 1,200 1,200 1,190 1,190 300
2004/04/19 1,210 1,210 1,190 1,200 500
2004/04/16 1,200 1,210 1,190 1,210 500
2004/04/15 1,200 1,200 1,200 1,200 400
2004/04/14 1,200 1,220 1,200 1,200 1,700
2004/04/13 1,200 1,210 1,200 1,200 1,400
2004/04/12 1,180 1,190 1,180 1,190 400
2004/04/09 1,180 1,180 1,180 1,180 200
2004/04/08 1,170 1,170 1,170 1,170 200
2004/04/07 1,170 1,170 1,160 1,160 1,100
2004/04/06 1,170 1,170 1,160 1,170 1,000
2004/04/05 1,170 1,190 1,170 1,170 600
2004/04/02 1,160 1,160 1,160 1,160 600
2004/04/01 1,160 1,160 1,160 1,160 300
2004/03/31 1,200 1,200 1,170 1,170 300
2004/03/30 1,200 1,200 1,200 1,200 500
2004/03/29 1,220 1,220 1,200 1,200 1,800
2004/03/26 1,220 1,220 1,160 1,190 1,800
2004/03/25 1,240 1,250 1,240 1,250 4,200
2004/03/24 1,220 1,250 1,220 1,240 1,900
2004/03/23 1,220 1,220 1,210 1,220 2,200
2004/03/22 1,220 1,240 1,220 1,240 3,100
2004/03/19 1,200 1,220 1,200 1,220 1,400
2004/03/18 1,200 1,220 1,200 1,220 1,400
2004/03/17 1,200 1,200 1,190 1,200 1,500
2004/03/16 1,170 1,200 1,150 1,180 3,400
2004/03/15 1,180 1,190 1,170 1,180 5,200
2004/03/12 1,190 1,190 1,170 1,180 3,300
2004/03/11 1,180 1,190 1,180 1,190 4,600
2004/03/10 1,190 1,190 1,180 1,190 900
2004/03/09 1,190 1,200 1,150 1,180 7,200
2004/03/08 1,190 1,200 1,170 1,200 3,700
2004/03/05 1,170 1,180 1,170 1,180 2,500
2004/03/04 1,170 1,180 1,150 1,170 3,700
2004/03/03 1,190 1,190 1,170 1,170 4,000
2004/03/02 1,200 1,200 1,180 1,180 3,400
2004/03/01 1,200 1,200 1,190 1,190 2,000
2004/02/27 1,200 1,200 1,190 1,200 2,900
2004/02/26 1,190 1,190 1,190 1,190 1,200
2004/02/25 1,200 1,200 1,150 1,160 3,100
2004/02/24 1,190 1,190 1,190 1,190 700
2004/02/23 1,200 1,200 1,190 1,190 2,100
2004/02/20 1,200 1,200 1,190 1,190 1,800
2004/02/19 1,190 1,190 1,190 1,190 300
2004/02/18 1,200 1,200 1,180 1,180 1,400
2004/02/17 1,200 1,200 1,200 1,200 200
2004/02/16 1,190 1,200 1,190 1,190 800
2004/02/13 1,190 1,200 1,190 1,190 600
2004/02/12 1,180 1,190 1,180 1,190 500
2004/02/10 1,170 1,190 1,150 1,190 700
2004/02/09 1,180 1,180 1,160 1,160 500
2004/02/06 1,170 1,170 1,170 1,170 100
2004/02/05 1,170 1,170 1,170 1,170 100
2004/02/04 1,150 1,150 1,150 1,150 400
2004/02/03 1,140 1,140 1,140 1,140 100
2004/02/02 1,100 1,140 1,100 1,140 3,900
2004/01/30 1,100 1,100 1,100 1,100 6,600
2004/01/29 1,180 1,180 1,150 1,150 1,200
2004/01/28 1,190 1,200 1,180 1,180 2,100
2004/01/27 1,200 1,200 1,130 1,130 6,500
2004/01/26 1,200 1,200 1,200 1,200 1,400
2004/01/23 1,200 1,200 1,200 1,200 1,000
2004/01/22 1,170 1,170 1,170 1,170 3,000
2004/01/21 1,200 1,200 1,170 1,170 500
2004/01/20 1,190 1,200 1,190 1,190 300
2004/01/19 1,190 1,190 1,170 1,170 200
2004/01/16 1,170 1,170 1,150 1,160 2,700
2004/01/15 1,170 1,170 1,170 1,170 900
2004/01/14 1,150 1,190 1,140 1,190 1,500
2004/01/13 1,200 1,200 1,150 1,150 1,300
2004/01/09 1,190 1,190 1,190 1,190 100
2004/01/08 1,200 1,200 1,190 1,190 1,200
2004/01/07 1,200 1,200 1,200 1,200 100
2004/01/06 1,250 1,250 1,250 1,250 200

このページの先頭へ