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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,774 | 1,775 | 1,774 | 1,774 | 600 |
| 2006/12/28 | 1,752 | 1,782 | 1,752 | 1,774 | 300 |
| 2006/12/27 | 1,810 | 1,810 | 1,751 | 1,751 | 2,800 |
| 2006/12/26 | 1,735 | 1,750 | 1,735 | 1,750 | 300 |
| 2006/12/25 | 1,731 | 1,744 | 1,731 | 1,732 | 800 |
| 2006/12/22 | 1,735 | 1,735 | 1,731 | 1,731 | 400 |
| 2006/12/21 | 1,722 | 1,735 | 1,722 | 1,735 | 800 |
| 2006/12/20 | 1,722 | 1,730 | 1,722 | 1,730 | 200 |
| 2006/12/19 | 1,726 | 1,726 | 1,722 | 1,722 | 300 |
| 2006/12/18 | 1,730 | 1,730 | 1,725 | 1,725 | 1,200 |
| 2006/12/15 | 1,730 | 1,735 | 1,730 | 1,735 | 900 |
| 2006/12/14 | 1,731 | 1,735 | 1,731 | 1,732 | 600 |
| 2006/12/13 | 1,735 | 1,735 | 1,732 | 1,732 | 300 |
| 2006/12/12 | 1,750 | 1,750 | 1,735 | 1,735 | 1,600 |
| 2006/12/11 | 1,748 | 1,750 | 1,748 | 1,750 | 2,200 |
| 2006/12/08 | 1,730 | 1,740 | 1,730 | 1,740 | 200 |
| 2006/12/07 | 1,750 | 1,750 | 1,740 | 1,740 | 200 |
| 2006/12/06 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2006/12/05 | 1,720 | 1,750 | 1,687 | 1,750 | 2,700 |
| 2006/12/04 | 1,750 | 1,750 | 1,750 | 1,750 | 400 |
| 2006/12/01 | 1,745 | 1,745 | 1,735 | 1,735 | 700 |
| 2006/11/30 | 1,700 | 1,740 | 1,690 | 1,740 | 5,400 |
| 2006/11/29 | 1,700 | 1,720 | 1,700 | 1,720 | 4,300 |
| 2006/11/28 | 1,700 | 1,700 | 1,690 | 1,700 | 400 |
| 2006/11/27 | 1,681 | 1,681 | 1,680 | 1,680 | 200 |
| 2006/11/24 | 1,686 | 1,700 | 1,680 | 1,680 | 2,500 |
| 2006/11/22 | 1,670 | 1,700 | 1,670 | 1,700 | 1,400 |
| 2006/11/21 | 1,713 | 1,715 | 1,653 | 1,710 | 2,800 |
| 2006/11/20 | 1,720 | 1,720 | 1,716 | 1,716 | 2,300 |
| 2006/11/17 | 1,728 | 1,728 | 1,723 | 1,723 | 500 |
| 2006/11/16 | 1,721 | 1,730 | 1,720 | 1,720 | 300 |
| 2006/11/15 | 1,750 | 1,750 | 1,720 | 1,720 | 600 |
| 2006/11/14 | 1,750 | 1,750 | 1,746 | 1,750 | 400 |
| 2006/11/13 | 1,760 | 1,760 | 1,759 | 1,760 | 400 |
| 2006/11/10 | 1,731 | 1,746 | 1,731 | 1,746 | 200 |
| 2006/11/09 | 1,748 | 1,748 | 1,748 | 1,748 | 200 |
| 2006/11/08 | 1,731 | 1,731 | 1,731 | 1,731 | 100 |
| 2006/11/07 | 1,780 | 1,780 | 1,701 | 1,731 | 1,700 |
| 2006/11/06 | 1,770 | 1,780 | 1,750 | 1,780 | 400 |
| 2006/11/02 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2006/11/01 | 1,770 | 1,770 | 1,760 | 1,765 | 300 |
| 2006/10/31 | 1,761 | 1,761 | 1,760 | 1,760 | 600 |
| 2006/10/30 | 1,750 | 1,760 | 1,750 | 1,760 | 1,600 |
| 2006/10/27 | 1,745 | 1,750 | 1,740 | 1,750 | 1,500 |
| 2006/10/26 | 1,721 | 1,740 | 1,721 | 1,740 | 500 |
| 2006/10/25 | 1,711 | 1,720 | 1,711 | 1,720 | 400 |
| 2006/10/24 | 1,709 | 1,718 | 1,709 | 1,711 | 1,300 |
| 2006/10/23 | 1,713 | 1,713 | 1,713 | 1,713 | 400 |
| 2006/10/20 | 1,740 | 1,740 | 1,713 | 1,713 | 4,700 |
| 2006/10/19 | 1,718 | 1,740 | 1,717 | 1,740 | 600 |
| 2006/10/18 | 1,727 | 1,730 | 1,715 | 1,715 | 800 |
| 2006/10/17 | 1,732 | 1,733 | 1,711 | 1,713 | 1,500 |
| 2006/10/16 | 1,765 | 1,765 | 1,730 | 1,730 | 2,300 |
| 2006/10/13 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2006/10/12 | 1,760 | 1,790 | 1,760 | 1,780 | 400 |
| 2006/10/11 | 1,771 | 1,771 | 1,770 | 1,770 | 300 |
| 2006/10/10 | 1,780 | 1,780 | 1,770 | 1,770 | 400 |
| 2006/10/06 | 1,780 | 1,783 | 1,780 | 1,780 | 400 |
| 2006/10/05 | 1,794 | 1,794 | 1,780 | 1,780 | 400 |
| 2006/10/04 | 1,793 | 1,793 | 1,793 | 1,793 | 100 |
| 2006/10/03 | 1,763 | 1,777 | 1,763 | 1,777 | 200 |
| 2006/10/02 | 1,800 | 1,800 | 1,760 | 1,760 | 1,100 |
| 2006/09/29 | 1,761 | 1,800 | 1,760 | 1,800 | 1,400 |
| 2006/09/28 | 1,770 | 1,770 | 1,760 | 1,760 | 1,400 |
| 2006/09/27 | 1,800 | 1,800 | 1,760 | 1,760 | 1,900 |
| 2006/09/26 | 1,840 | 1,840 | 1,710 | 1,800 | 3,500 |
| 2006/09/25 | 1,850 | 1,850 | 1,844 | 1,850 | 4,800 |
| 2006/09/22 | 1,840 | 1,850 | 1,835 | 1,845 | 1,800 |
| 2006/09/21 | 1,828 | 1,846 | 1,827 | 1,840 | 1,200 |
| 2006/09/20 | 1,831 | 1,835 | 1,828 | 1,828 | 3,900 |
| 2006/09/19 | 1,830 | 1,870 | 1,825 | 1,830 | 3,600 |
| 2006/09/15 | 1,822 | 1,830 | 1,822 | 1,830 | 500 |
| 2006/09/14 | 1,822 | 1,830 | 1,817 | 1,818 | 1,000 |
| 2006/09/13 | 1,820 | 1,827 | 1,816 | 1,820 | 700 |
| 2006/09/12 | 1,820 | 1,820 | 1,817 | 1,817 | 600 |
| 2006/09/11 | 1,814 | 1,819 | 1,814 | 1,816 | 600 |
| 2006/09/08 | 1,810 | 1,810 | 1,809 | 1,810 | 600 |
| 2006/09/07 | 1,810 | 1,810 | 1,805 | 1,810 | 600 |
| 2006/09/06 | 1,805 | 1,807 | 1,805 | 1,807 | 700 |
| 2006/09/05 | 1,810 | 1,810 | 1,802 | 1,803 | 700 |
| 2006/09/04 | 1,805 | 1,805 | 1,800 | 1,801 | 700 |
| 2006/09/01 | 1,800 | 1,810 | 1,800 | 1,810 | 2,700 |
| 2006/08/31 | 1,803 | 1,815 | 1,803 | 1,803 | 300 |
| 2006/08/30 | 1,815 | 1,815 | 1,802 | 1,802 | 300 |
| 2006/08/29 | 1,801 | 1,804 | 1,801 | 1,803 | 1,300 |
| 2006/08/28 | 1,825 | 1,826 | 1,800 | 1,800 | 1,800 |
| 2006/08/25 | 1,790 | 1,800 | 1,790 | 1,800 | 1,900 |
| 2006/08/24 | 1,800 | 1,800 | 1,799 | 1,800 | 2,600 |
| 2006/08/23 | 1,809 | 1,823 | 1,799 | 1,822 | 3,500 |
| 2006/08/22 | 1,802 | 1,809 | 1,802 | 1,809 | 400 |
| 2006/08/21 | 1,787 | 1,800 | 1,787 | 1,800 | 900 |
| 2006/08/18 | 1,790 | 1,790 | 1,785 | 1,785 | 800 |
| 2006/08/17 | 1,790 | 1,790 | 1,785 | 1,790 | 400 |
| 2006/08/16 | 1,788 | 1,790 | 1,788 | 1,790 | 700 |
| 2006/08/15 | 1,780 | 1,785 | 1,780 | 1,785 | 200 |
| 2006/08/14 | 1,770 | 1,780 | 1,760 | 1,760 | 800 |
| 2006/08/11 | 1,756 | 1,780 | 1,756 | 1,756 | 1,200 |
| 2006/08/10 | 1,760 | 1,760 | 1,759 | 1,759 | 300 |
| 2006/08/09 | 1,760 | 1,760 | 1,759 | 1,759 | 200 |
| 2006/08/08 | 1,755 | 1,759 | 1,752 | 1,752 | 700 |
| 2006/08/07 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2006/08/04 | 1,770 | 1,770 | 1,761 | 1,761 | 200 |
| 2006/08/03 | 1,780 | 1,780 | 1,778 | 1,778 | 400 |
| 2006/08/02 | 1,780 | 1,780 | 1,760 | 1,760 | 500 |
| 2006/08/01 | 1,760 | 1,760 | 1,750 | 1,750 | 300 |
| 2006/07/31 | 1,760 | 1,780 | 1,760 | 1,760 | 2,400 |
| 2006/07/28 | 1,770 | 1,770 | 1,760 | 1,760 | 1,100 |
| 2006/07/27 | 1,760 | 1,770 | 1,750 | 1,770 | 2,100 |
| 2006/07/26 | 1,750 | 1,760 | 1,750 | 1,760 | 1,500 |
| 2006/07/25 | 1,749 | 1,770 | 1,749 | 1,749 | 2,000 |
| 2006/07/24 | 1,710 | 1,749 | 1,700 | 1,749 | 1,300 |
| 2006/07/21 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2006/07/20 | 1,740 | 1,750 | 1,701 | 1,750 | 1,300 |
| 2006/07/19 | 1,710 | 1,740 | 1,700 | 1,710 | 900 |
| 2006/07/18 | 1,705 | 1,710 | 1,700 | 1,710 | 700 |
| 2006/07/14 | 1,735 | 1,789 | 1,700 | 1,705 | 6,500 |
| 2006/07/13 | 1,750 | 1,750 | 1,732 | 1,735 | 700 |
| 2006/07/12 | 1,750 | 1,750 | 1,735 | 1,735 | 1,200 |
| 2006/07/11 | 1,770 | 1,770 | 1,726 | 1,740 | 2,800 |
| 2006/07/10 | 1,701 | 1,850 | 1,701 | 1,849 | 3,300 |
| 2006/07/07 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2006/07/06 | 1,701 | 1,705 | 1,701 | 1,705 | 600 |
| 2006/07/05 | 1,700 | 1,700 | 1,695 | 1,700 | 500 |
| 2006/07/04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2006/07/03 | 1,700 | 1,705 | 1,700 | 1,705 | 1,500 |
| 2006/06/30 | 1,700 | 1,700 | 1,700 | 1,700 | 800 |
| 2006/06/29 | 1,700 | 1,700 | 1,685 | 1,700 | 900 |
| 2006/06/28 | 1,700 | 1,700 | 1,680 | 1,700 | 1,800 |
| 2006/06/27 | 1,700 | 1,700 | 1,680 | 1,680 | 1,600 |
| 2006/06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 |
| 2006/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2006/06/22 | 1,660 | 1,700 | 1,660 | 1,700 | 1,200 |
| 2006/06/20 | 1,701 | 1,701 | 1,680 | 1,680 | 800 |
| 2006/06/19 | 1,699 | 1,700 | 1,690 | 1,700 | 400 |
| 2006/06/16 | 1,699 | 1,730 | 1,699 | 1,700 | 700 |
| 2006/06/15 | 1,640 | 1,655 | 1,640 | 1,650 | 900 |
| 2006/06/14 | 1,610 | 1,630 | 1,610 | 1,630 | 800 |
| 2006/06/13 | 1,620 | 1,620 | 1,605 | 1,620 | 1,100 |
| 2006/06/12 | 1,630 | 1,630 | 1,610 | 1,630 | 2,600 |
| 2006/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,500 |
| 2006/06/08 | 1,660 | 1,660 | 1,635 | 1,635 | 2,000 |
| 2006/06/07 | 1,699 | 1,699 | 1,669 | 1,673 | 600 |
| 2006/06/06 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2006/06/05 | 1,656 | 1,670 | 1,656 | 1,670 | 400 |
| 2006/06/02 | 1,675 | 1,690 | 1,655 | 1,655 | 1,700 |
| 2006/06/01 | 1,690 | 1,690 | 1,685 | 1,685 | 300 |
| 2006/05/31 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2006/05/30 | 1,677 | 1,715 | 1,676 | 1,715 | 1,100 |
| 2006/05/29 | 1,681 | 1,681 | 1,661 | 1,675 | 1,500 |
| 2006/05/26 | 1,717 | 1,730 | 1,660 | 1,660 | 3,000 |
| 2006/05/25 | 1,661 | 1,717 | 1,661 | 1,717 | 900 |
| 2006/05/24 | 1,661 | 1,661 | 1,661 | 1,661 | 300 |
| 2006/05/23 | 1,719 | 1,719 | 1,664 | 1,664 | 400 |
| 2006/05/22 | 1,700 | 1,700 | 1,651 | 1,651 | 600 |
| 2006/05/19 | 1,686 | 1,730 | 1,686 | 1,730 | 500 |
| 2006/05/18 | 1,720 | 1,725 | 1,685 | 1,685 | 400 |
| 2006/05/17 | 1,700 | 1,720 | 1,680 | 1,720 | 500 |
| 2006/05/16 | 1,700 | 1,700 | 1,690 | 1,690 | 900 |
| 2006/05/15 | 1,670 | 1,680 | 1,650 | 1,680 | 1,700 |
| 2006/05/12 | 1,715 | 1,735 | 1,715 | 1,735 | 1,000 |
| 2006/05/11 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2006/05/10 | 1,737 | 1,737 | 1,737 | 1,737 | 100 |
| 2006/05/09 | 1,730 | 1,737 | 1,710 | 1,737 | 1,000 |
| 2006/05/08 | 1,720 | 1,730 | 1,720 | 1,730 | 900 |
| 2006/05/02 | 1,721 | 1,729 | 1,721 | 1,729 | 400 |
| 2006/05/01 | 1,720 | 1,721 | 1,710 | 1,721 | 900 |
| 2006/04/28 | 1,719 | 1,720 | 1,700 | 1,720 | 800 |
| 2006/04/27 | 1,701 | 1,719 | 1,701 | 1,719 | 600 |
| 2006/04/26 | 1,700 | 1,701 | 1,700 | 1,701 | 1,700 |
| 2006/04/25 | 1,696 | 1,710 | 1,696 | 1,700 | 1,800 |
| 2006/04/24 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
| 2006/04/21 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2006/04/20 | 1,686 | 1,690 | 1,685 | 1,685 | 900 |
| 2006/04/19 | 1,685 | 1,690 | 1,685 | 1,690 | 500 |
| 2006/04/18 | 1,700 | 1,700 | 1,685 | 1,685 | 400 |
| 2006/04/17 | 1,680 | 1,685 | 1,680 | 1,685 | 400 |
| 2006/04/14 | 1,681 | 1,685 | 1,681 | 1,682 | 500 |
| 2006/04/13 | 1,690 | 1,690 | 1,680 | 1,680 | 900 |
| 2006/04/12 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2006/04/11 | 1,670 | 1,680 | 1,670 | 1,680 | 500 |
| 2006/04/10 | 1,691 | 1,691 | 1,670 | 1,680 | 1,800 |
| 2006/04/07 | 1,690 | 1,690 | 1,686 | 1,690 | 500 |
| 2006/04/06 | 1,682 | 1,698 | 1,681 | 1,690 | 800 |
| 2006/04/05 | 1,700 | 1,700 | 1,685 | 1,685 | 1,000 |
| 2006/04/04 | 1,700 | 1,700 | 1,690 | 1,690 | 800 |
| 2006/04/03 | 1,690 | 1,700 | 1,685 | 1,690 | 1,100 |
| 2006/03/31 | 1,691 | 1,720 | 1,691 | 1,691 | 400 |
| 2006/03/30 | 1,724 | 1,724 | 1,690 | 1,690 | 600 |
| 2006/03/29 | 1,725 | 1,725 | 1,725 | 1,725 | 1,200 |
| 2006/03/28 | 1,759 | 1,759 | 1,681 | 1,725 | 2,600 |
| 2006/03/27 | 1,790 | 1,797 | 1,785 | 1,796 | 3,800 |
| 2006/03/24 | 1,750 | 1,771 | 1,746 | 1,771 | 4,000 |
| 2006/03/23 | 1,750 | 1,750 | 1,745 | 1,750 | 5,300 |
| 2006/03/22 | 1,755 | 1,760 | 1,745 | 1,760 | 2,500 |
| 2006/03/20 | 1,750 | 1,750 | 1,730 | 1,745 | 2,500 |
| 2006/03/17 | 1,730 | 1,735 | 1,722 | 1,722 | 1,600 |
| 2006/03/16 | 1,729 | 1,730 | 1,729 | 1,729 | 1,500 |
| 2006/03/15 | 1,720 | 1,725 | 1,715 | 1,725 | 700 |
| 2006/03/14 | 1,730 | 1,730 | 1,725 | 1,725 | 2,000 |
| 2006/03/13 | 1,730 | 1,734 | 1,724 | 1,734 | 1,100 |
| 2006/03/10 | 1,710 | 1,728 | 1,710 | 1,728 | 300 |
| 2006/03/09 | 1,690 | 1,701 | 1,680 | 1,700 | 2,400 |
| 2006/03/08 | 1,704 | 1,710 | 1,701 | 1,701 | 800 |
| 2006/03/07 | 1,740 | 1,740 | 1,730 | 1,730 | 1,300 |
| 2006/03/06 | 1,730 | 1,740 | 1,730 | 1,735 | 400 |
| 2006/03/03 | 1,744 | 1,744 | 1,733 | 1,733 | 900 |
| 2006/03/02 | 1,744 | 1,746 | 1,735 | 1,746 | 1,100 |
| 2006/03/01 | 1,744 | 1,745 | 1,735 | 1,745 | 1,900 |
| 2006/02/28 | 1,730 | 1,749 | 1,730 | 1,744 | 2,800 |
| 2006/02/27 | 1,730 | 1,745 | 1,730 | 1,730 | 1,800 |
| 2006/02/24 | 1,700 | 1,700 | 1,690 | 1,700 | 1,200 |
| 2006/02/23 | 1,690 | 1,700 | 1,660 | 1,700 | 1,400 |
| 2006/02/22 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2006/02/21 | 1,670 | 1,700 | 1,670 | 1,670 | 600 |
| 2006/02/20 | 1,669 | 1,670 | 1,640 | 1,670 | 1,700 |
| 2006/02/17 | 1,700 | 1,700 | 1,681 | 1,681 | 900 |
| 2006/02/16 | 1,699 | 1,700 | 1,680 | 1,700 | 900 |
| 2006/02/15 | 1,735 | 1,735 | 1,695 | 1,700 | 2,800 |
| 2006/02/14 | 1,761 | 1,761 | 1,735 | 1,735 | 2,400 |
| 2006/02/13 | 1,785 | 1,785 | 1,735 | 1,759 | 1,400 |
| 2006/02/10 | 1,777 | 1,777 | 1,761 | 1,761 | 1,200 |
| 2006/02/09 | 1,775 | 1,776 | 1,773 | 1,776 | 1,800 |
| 2006/02/08 | 1,772 | 1,775 | 1,772 | 1,775 | 800 |
| 2006/02/07 | 1,762 | 1,773 | 1,761 | 1,773 | 400 |
| 2006/02/06 | 1,761 | 1,775 | 1,761 | 1,761 | 900 |
| 2006/02/03 | 1,777 | 1,779 | 1,761 | 1,761 | 1,200 |
| 2006/02/02 | 1,769 | 1,780 | 1,752 | 1,777 | 2,800 |
| 2006/02/01 | 1,750 | 1,770 | 1,740 | 1,750 | 2,500 |
| 2006/01/31 | 1,700 | 1,729 | 1,700 | 1,729 | 2,700 |
| 2006/01/30 | 1,675 | 1,700 | 1,670 | 1,680 | 3,100 |
| 2006/01/27 | 1,627 | 1,680 | 1,627 | 1,670 | 5,200 |
| 2006/01/26 | 1,625 | 1,627 | 1,612 | 1,625 | 2,400 |
| 2006/01/25 | 1,619 | 1,619 | 1,590 | 1,600 | 800 |
| 2006/01/24 | 1,609 | 1,615 | 1,586 | 1,590 | 800 |
| 2006/01/23 | 1,600 | 1,610 | 1,600 | 1,610 | 1,100 |
| 2006/01/20 | 1,600 | 1,610 | 1,600 | 1,610 | 1,200 |
| 2006/01/19 | 1,560 | 1,600 | 1,560 | 1,600 | 3,100 |
| 2006/01/18 | 1,624 | 1,624 | 1,600 | 1,600 | 3,800 |
| 2006/01/17 | 1,630 | 1,630 | 1,623 | 1,623 | 2,400 |
| 2006/01/16 | 1,610 | 1,623 | 1,610 | 1,623 | 2,200 |
| 2006/01/13 | 1,611 | 1,611 | 1,609 | 1,610 | 800 |
| 2006/01/12 | 1,630 | 1,630 | 1,611 | 1,611 | 1,600 |
| 2006/01/11 | 1,610 | 1,620 | 1,610 | 1,620 | 3,800 |
| 2006/01/10 | 1,590 | 1,600 | 1,561 | 1,600 | 1,900 |
| 2006/01/06 | 1,544 | 1,551 | 1,544 | 1,550 | 1,600 |
| 2006/01/05 | 1,526 | 1,543 | 1,526 | 1,542 | 2,100 |
| 2006/01/04 | 1,540 | 1,540 | 1,530 | 1,539 | 1,100 |