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
2008/12/30 1,700 1,700 1,640 1,640 1,100
2008/12/29 1,655 1,701 1,600 1,690 11,900
2008/12/26 1,636 1,655 1,630 1,655 2,300
2008/12/25 1,642 1,642 1,635 1,635 1,500
2008/12/24 1,650 1,650 1,630 1,640 1,700
2008/12/22 1,656 1,670 1,655 1,670 1,600
2008/12/19 1,650 1,660 1,650 1,655 1,000
2008/12/18 1,650 1,652 1,650 1,652 2,100
2008/12/17 1,740 1,740 1,710 1,710 1,500
2008/12/16 1,755 1,756 1,750 1,750 1,700
2008/12/15 1,761 1,761 1,758 1,758 1,000
2008/12/12 1,767 1,800 1,760 1,765 2,800
2008/12/11 1,800 1,800 1,795 1,796 2,200
2008/12/10 1,810 1,815 1,810 1,815 1,300
2008/12/09 1,806 1,810 1,804 1,810 700
2008/12/08 1,806 1,806 1,805 1,805 500
2008/12/05 1,810 1,810 1,800 1,805 1,800
2008/12/04 1,816 1,816 1,814 1,814 600
2008/12/03 1,815 1,818 1,815 1,815 600
2008/12/02 1,812 1,850 1,812 1,850 400
2008/12/01 1,850 1,900 1,850 1,900 600
2008/11/28 1,810 1,850 1,810 1,850 900
2008/11/27 1,840 1,850 1,840 1,840 400
2008/11/26 1,970 1,970 1,820 1,840 2,600
2008/11/25 1,860 1,860 1,850 1,850 400
2008/11/21 1,800 1,850 1,800 1,800 800
2008/11/20 1,850 1,900 1,820 1,820 500
2008/11/19 1,821 1,850 1,820 1,850 900
2008/11/18 1,830 1,860 1,822 1,822 400
2008/11/13 1,875 1,875 1,860 1,860 1,100
2008/11/12 1,890 1,890 1,860 1,860 300
2008/11/11 1,863 1,863 1,803 1,860 400
2008/11/07 1,860 1,900 1,800 1,800 1,300
2008/11/06 1,870 1,880 1,850 1,850 600
2008/11/05 1,870 1,870 1,870 1,870 300
2008/11/04 1,800 1,800 1,780 1,780 1,100
2008/10/31 1,800 1,800 1,780 1,780 1,500
2008/10/30 1,799 1,800 1,775 1,800 600
2008/10/29 1,800 1,800 1,750 1,800 1,100
2008/10/28 1,850 1,850 1,710 1,730 1,500
2008/10/27 1,850 1,850 1,600 1,850 4,400
2008/10/24 1,914 1,914 1,850 1,850 2,200
2008/10/23 1,911 1,930 1,911 1,930 200
2008/10/22 1,950 1,950 1,910 1,910 500
2008/10/21 1,945 1,950 1,920 1,923 700
2008/10/20 1,920 1,950 1,920 1,949 1,400
2008/10/17 1,930 1,950 1,871 1,950 600
2008/10/16 1,955 1,955 1,870 1,871 1,800
2008/10/15 1,906 1,966 1,906 1,966 1,300
2008/10/14 1,901 1,901 1,870 1,899 4,200
2008/10/10 1,894 1,894 1,860 1,860 1,800
2008/10/09 1,860 1,900 1,860 1,895 1,300
2008/10/08 1,969 1,980 1,855 1,855 2,500
2008/10/07 1,890 1,970 1,850 1,970 4,600
2008/10/06 2,300 2,300 1,970 1,970 2,200
2008/10/03 2,270 2,270 2,080 2,200 2,800
2008/10/02 2,310 2,310 2,280 2,280 3,500
2008/10/01 2,350 2,350 2,350 2,350 100
2008/09/30 2,410 2,410 2,300 2,410 1,900
2008/09/29 2,330 2,410 2,330 2,410 1,300
2008/09/26 2,400 2,400 2,380 2,400 2,000
2008/09/25 2,440 2,440 2,400 2,400 1,100
2008/09/24 2,350 2,440 2,350 2,440 1,700
2008/09/22 2,350 2,400 2,350 2,400 1,000
2008/09/19 2,400 2,400 2,320 2,350 800
2008/09/18 2,300 2,350 2,290 2,350 3,800
2008/09/17 2,310 2,345 2,300 2,345 2,400
2008/09/16 2,295 2,350 2,280 2,350 2,600
2008/09/12 2,310 2,320 2,300 2,320 900
2008/09/11 2,410 2,410 2,350 2,350 1,200
2008/09/10 2,355 2,400 2,355 2,400 200
2008/09/09 2,400 2,400 2,400 2,400 200
2008/09/08 2,360 2,400 2,360 2,400 300
2008/09/05 2,450 2,450 2,440 2,440 300
2008/09/04 2,420 2,420 2,395 2,395 2,800
2008/09/03 2,430 2,500 2,370 2,500 6,300
2008/09/02 2,400 2,440 2,400 2,415 2,600
2008/09/01 2,400 2,400 2,400 2,400 1,100
2008/08/29 2,400 2,400 2,400 2,400 200
2008/08/28 2,400 2,420 2,400 2,400 2,300
2008/08/27 2,400 2,400 2,400 2,400 700
2008/08/26 2,400 2,420 2,395 2,395 2,800
2008/08/25 2,360 2,400 2,360 2,400 600
2008/08/22 2,395 2,410 2,395 2,400 13,600
2008/08/21 2,420 2,430 2,400 2,430 1,400
2008/08/20 2,405 2,430 2,405 2,430 1,200
2008/08/19 2,400 2,420 2,400 2,420 800
2008/08/18 2,400 2,400 2,400 2,400 200
2008/08/15 2,350 2,420 2,350 2,400 500
2008/08/14 2,340 2,340 2,340 2,340 700
2008/08/13 2,390 2,390 2,360 2,360 1,600
2008/08/12 2,415 2,425 2,410 2,425 3,000
2008/08/11 2,350 2,360 2,350 2,360 3,600
2008/08/08 2,250 2,295 2,250 2,290 1,000
2008/08/07 2,300 2,320 2,300 2,300 600
2008/08/06 2,320 2,320 2,280 2,300 1,100
2008/08/05 2,285 2,285 2,285 2,285 100
2008/08/04 2,280 2,300 2,280 2,280 700
2008/08/01 2,280 2,280 2,280 2,280 300
2008/07/31 2,305 2,305 2,300 2,300 1,700
2008/07/30 2,300 2,300 2,300 2,300 1,200
2008/07/29 2,260 2,350 2,260 2,290 5,100
2008/07/28 2,265 2,265 2,260 2,260 200
2008/07/25 2,210 2,250 2,210 2,250 200
2008/07/24 2,210 2,210 2,210 2,210 100
2008/07/23 2,205 2,210 2,205 2,210 400
2008/07/22 2,205 2,205 2,205 2,205 100
2008/07/18 2,220 2,220 2,220 2,220 2,200
2008/07/17 2,220 2,220 2,220 2,220 200
2008/07/16 2,220 2,220 2,220 2,220 100
2008/07/15 2,255 2,300 2,250 2,300 4,000
2008/07/14 2,250 2,300 2,250 2,255 3,900
2008/07/11 2,120 2,250 2,120 2,250 2,400
2008/07/10 2,195 2,200 2,195 2,200 300
2008/07/09 2,260 2,260 2,200 2,200 1,500
2008/07/08 2,200 2,200 2,200 2,200 3,400
2008/07/07 2,200 2,200 2,180 2,200 3,400
2008/07/04 2,200 2,200 2,190 2,200 4,900
2008/07/03 2,200 2,200 2,190 2,190 3,900
2008/07/02 2,230 2,230 2,120 2,200 4,600
2008/07/01 2,240 2,250 2,235 2,235 2,800
2008/06/30 2,230 2,250 2,230 2,235 600
2008/06/27 2,200 2,230 2,160 2,230 3,800
2008/06/26 2,140 2,200 2,140 2,200 2,500
2008/06/25 2,100 2,150 2,100 2,140 1,300
2008/06/24 2,070 2,140 2,070 2,140 1,700
2008/06/23 2,070 2,070 2,070 2,070 300
2008/06/20 2,100 2,100 2,080 2,100 900
2008/06/19 2,070 2,100 2,065 2,100 500
2008/06/18 2,100 2,100 2,100 2,100 200
2008/06/17 2,100 2,100 2,100 2,100 400
2008/06/16 2,030 2,140 2,030 2,120 700
2008/06/13 2,095 2,150 2,080 2,100 2,700
2008/06/12 2,020 2,025 2,000 2,000 400
2008/06/11 2,020 2,020 2,010 2,010 300
2008/06/10 2,100 2,100 2,080 2,080 200
2008/06/06 2,100 2,100 2,100 2,100 200
2008/06/05 2,140 2,150 2,140 2,140 400
2008/06/04 2,140 2,150 2,140 2,150 1,200
2008/06/03 2,155 2,155 2,060 2,150 500
2008/06/02 2,190 2,200 2,180 2,180 600
2008/05/30 2,140 2,150 2,140 2,150 1,400
2008/05/29 2,115 2,150 2,105 2,150 5,000
2008/05/28 2,105 2,115 2,100 2,115 1,700
2008/05/27 2,090 2,100 2,090 2,100 6,400
2008/05/26 2,100 2,100 2,095 2,095 2,900
2008/05/23 2,100 2,100 2,060 2,100 1,700
2008/05/22 2,050 2,100 2,050 2,100 3,600
2008/05/21 2,000 2,000 2,000 2,000 100
2008/05/20 2,010 2,010 1,999 1,999 3,300
2008/05/19 2,000 2,010 2,000 2,010 500
2008/05/16 2,000 2,000 2,000 2,000 1,700
2008/05/15 2,015 2,020 2,010 2,010 600
2008/05/14 2,020 2,020 2,020 2,020 600
2008/05/13 1,999 2,000 1,999 2,000 600
2008/05/12 1,999 2,010 1,999 2,000 700
2008/05/09 1,999 2,000 1,999 2,000 5,200
2008/05/08 1,990 2,000 1,949 1,999 2,100
2008/05/07 1,930 1,990 1,930 1,990 700
2008/05/02 1,951 1,985 1,950 1,985 400
2008/05/01 1,922 1,950 1,922 1,950 900
2008/04/30 1,920 1,920 1,920 1,920 600
2008/04/28 1,910 1,920 1,910 1,920 300
2008/04/25 1,900 1,900 1,853 1,853 1,400
2008/04/23 1,850 1,850 1,850 1,850 700
2008/04/22 1,849 1,850 1,830 1,850 400
2008/04/21 1,900 1,900 1,850 1,850 1,900
2008/04/17 1,910 1,910 1,900 1,900 500
2008/04/16 1,930 1,930 1,920 1,930 1,100
2008/04/15 1,900 1,900 1,900 1,900 300
2008/04/14 1,901 1,901 1,900 1,901 300
2008/04/11 1,920 1,920 1,920 1,920 1,000
2008/04/10 1,940 1,980 1,940 1,980 1,700
2008/04/09 1,950 1,950 1,940 1,940 500
2008/04/08 1,935 1,935 1,900 1,900 700
2008/04/07 1,940 1,940 1,940 1,940 300
2008/04/04 2,095 2,095 1,930 1,950 3,900
2008/04/03 1,952 2,055 1,951 2,055 1,600
2008/04/02 1,966 2,000 1,965 1,999 2,900
2008/04/01 1,966 2,020 1,966 2,020 500
2008/03/31 1,965 2,100 1,965 1,991 4,500
2008/03/28 1,949 1,949 1,949 1,949 900
2008/03/27 1,927 1,949 1,927 1,949 1,500
2008/03/26 1,885 1,960 1,885 1,927 900
2008/03/25 2,110 2,130 2,110 2,110 1,200
2008/03/24 2,080 2,115 2,080 2,110 1,700
2008/03/21 2,050 2,080 2,000 2,080 600
2008/03/19 2,000 2,020 2,000 2,020 200
2008/03/18 1,990 1,990 1,990 1,990 200
2008/03/17 2,080 2,080 2,000 2,000 1,700
2008/03/14 2,100 2,100 2,100 2,100 300
2008/03/13 2,100 2,100 2,100 2,100 1,700
2008/03/12 2,100 2,105 2,100 2,105 1,300
2008/03/11 2,100 2,110 2,100 2,110 200
2008/03/10 2,110 2,110 2,080 2,110 1,000
2008/03/07 2,100 2,115 2,100 2,115 800
2008/03/06 2,040 2,095 2,040 2,095 600
2008/03/05 2,100 2,120 2,040 2,040 3,100
2008/03/04 2,050 2,100 2,050 2,100 1,600
2008/03/03 2,050 2,080 2,040 2,080 600
2008/02/29 2,065 2,065 2,055 2,055 1,000
2008/02/28 2,035 2,055 2,035 2,055 700
2008/02/27 2,180 2,180 2,010 2,035 4,800
2008/02/26 2,000 2,280 2,000 2,280 3,300
2008/02/25 1,955 2,000 1,955 1,980 4,100
2008/02/22 1,925 1,955 1,925 1,955 900
2008/02/21 1,920 1,950 1,920 1,925 800
2008/02/20 1,920 1,933 1,920 1,920 500
2008/02/19 1,920 1,920 1,920 1,920 100
2008/02/18 1,900 1,900 1,900 1,900 300
2008/02/15 1,880 1,880 1,880 1,880 800
2008/02/14 1,880 1,880 1,880 1,880 100
2008/02/13 1,890 1,890 1,890 1,890 100
2008/02/12 1,860 1,865 1,860 1,860 900
2008/02/08 1,880 1,880 1,850 1,860 700
2008/02/07 1,860 1,860 1,860 1,860 200
2008/02/06 1,900 1,900 1,880 1,880 1,300
2008/02/05 1,902 1,902 1,902 1,902 100
2008/02/04 1,930 1,930 1,930 1,930 200
2008/02/01 1,910 1,930 1,901 1,930 600
2008/01/31 1,900 1,900 1,900 1,900 2,200
2008/01/30 1,920 1,930 1,900 1,900 1,500
2008/01/29 1,911 1,918 1,910 1,918 400
2008/01/28 1,911 1,911 1,900 1,900 2,600
2008/01/25 1,890 1,900 1,890 1,900 700
2008/01/24 1,890 1,890 1,890 1,890 100
2008/01/23 1,832 1,890 1,830 1,890 400
2008/01/22 1,850 1,910 1,820 1,830 800
2008/01/21 1,840 1,920 1,840 1,920 1,100
2008/01/18 1,920 1,920 1,920 1,920 2,300
2008/01/17 1,900 1,950 1,900 1,950 1,200
2008/01/16 1,920 1,920 1,890 1,920 1,200
2008/01/15 1,915 1,920 1,912 1,920 1,000
2008/01/10 1,913 1,913 1,912 1,912 200
2008/01/09 1,915 1,915 1,912 1,912 1,000
2008/01/08 1,916 1,916 1,915 1,915 200
2008/01/07 1,949 1,949 1,912 1,913 600
2008/01/04 1,955 1,955 1,950 1,950 1,100

このページの先頭へ