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
2010/12/30 2,501 2,550 2,501 2,550 200
2010/12/29 2,550 2,550 2,550 2,550 300
2010/12/28 2,500 2,550 2,500 2,550 1,800
2010/12/27 2,500 2,550 2,470 2,500 1,900
2010/12/24 2,435 2,500 2,435 2,500 3,100
2010/12/22 2,500 2,500 2,480 2,481 1,000
2010/12/21 2,449 2,505 2,449 2,500 5,800
2010/12/20 2,499 2,500 2,456 2,456 300
2010/12/17 2,455 2,500 2,455 2,460 1,800
2010/12/16 2,450 2,480 2,450 2,465 1,200
2010/12/15 2,500 2,500 2,500 2,500 100
2010/12/14 2,506 2,506 2,506 2,506 200
2010/12/13 2,505 2,506 2,505 2,505 1,300
2010/12/10 2,505 2,506 2,505 2,505 700
2010/12/09 2,494 2,505 2,494 2,505 300
2010/12/08 2,476 2,495 2,476 2,495 3,500
2010/12/07 2,500 2,501 2,475 2,475 1,500
2010/12/06 2,501 2,530 2,500 2,500 1,000
2010/12/03 2,550 2,550 2,550 2,550 800
2010/12/02 2,552 2,552 2,550 2,550 2,200
2010/12/01 2,590 2,590 2,589 2,590 600
2010/11/30 2,590 2,590 2,589 2,589 600
2010/11/29 2,599 2,599 2,541 2,545 3,500
2010/11/26 2,525 2,599 2,525 2,599 4,500
2010/11/25 2,523 2,536 2,523 2,525 700
2010/11/24 2,550 2,550 2,522 2,522 800
2010/11/22 2,550 2,570 2,530 2,530 1,700
2010/11/19 2,550 2,550 2,550 2,550 300
2010/11/18 2,490 2,540 2,490 2,540 200
2010/11/17 2,490 2,490 2,490 2,490 100
2010/11/16 2,540 2,540 2,540 2,540 100
2010/11/15 2,450 2,500 2,450 2,490 3,200
2010/11/12 2,519 2,550 2,519 2,550 2,600
2010/11/11 2,600 2,600 2,526 2,550 600
2010/11/10 2,550 2,550 2,520 2,550 1,600
2010/11/09 2,550 2,550 2,510 2,550 2,700
2010/11/08 2,520 2,550 2,510 2,550 1,100
2010/11/05 2,550 2,550 2,530 2,550 1,700
2010/11/04 2,520 2,520 2,520 2,520 10,100
2010/11/02 2,520 2,520 2,520 2,520 1,100
2010/11/01 2,550 2,550 2,550 2,550 300
2010/10/29 2,550 2,550 2,550 2,550 700
2010/10/28 2,555 2,555 2,550 2,550 800
2010/10/27 2,516 2,550 2,516 2,550 1,400
2010/10/26 2,511 2,550 2,511 2,515 600
2010/10/25 2,510 2,550 2,510 2,510 600
2010/10/22 2,500 2,500 2,500 2,500 300
2010/10/21 2,541 2,541 2,541 2,541 100
2010/10/20 2,600 2,600 2,500 2,500 2,800
2010/10/19 0 0 0 2,600 0
2010/10/18 2,600 2,600 2,550 2,600 300
2010/10/15 2,550 2,600 2,550 2,600 600
2010/10/14 2,547 2,600 2,530 2,600 700
2010/10/13 2,506 2,647 2,506 2,647 500
2010/10/12 2,506 2,556 2,506 2,511 400
2010/10/08 0 0 0 2,550 0
2010/10/07 2,550 2,550 2,550 2,550 100
2010/10/06 2,590 2,600 2,550 2,550 4,200
2010/10/05 2,531 2,600 2,503 2,599 2,700
2010/10/04 2,540 2,540 2,540 2,540 200
2010/10/01 2,540 2,540 2,536 2,540 5,000
2010/09/30 2,599 2,599 2,540 2,562 2,200
2010/09/29 2,552 2,642 2,536 2,565 10,200
2010/09/28 2,600 2,633 2,500 2,536 11,200
2010/09/27 2,649 2,649 2,600 2,600 3,100
2010/09/24 2,700 2,700 2,600 2,649 1,100
2010/09/22 2,750 2,780 2,700 2,720 3,700
2010/09/21 2,700 2,750 2,700 2,750 3,300
2010/09/17 2,500 2,700 2,500 2,700 4,400
2010/09/16 2,648 2,660 2,620 2,649 1,300
2010/09/15 2,648 2,663 2,645 2,648 1,500
2010/09/14 2,699 2,699 2,648 2,648 600
2010/09/13 2,560 2,610 2,560 2,610 1,300
2010/09/10 2,600 2,651 2,550 2,651 1,900
2010/09/09 2,600 2,666 2,600 2,600 2,200
2010/09/08 2,600 2,600 2,520 2,600 3,500
2010/09/07 2,699 2,800 2,620 2,700 3,300
2010/09/06 2,835 2,835 2,650 2,699 6,600
2010/09/03 2,900 3,000 2,900 2,935 22,500
2010/09/02 2,700 3,150 2,700 3,150 22,900
2010/09/01 2,650 2,750 2,600 2,700 36,100
2010/08/31 2,650 2,710 2,610 2,700 13,800
2010/08/30 2,470 2,700 2,470 2,605 10,000
2010/08/27 2,400 2,700 2,400 2,465 14,700
2010/08/26 2,280 2,400 2,280 2,400 7,400
2010/08/25 2,292 2,292 2,279 2,280 1,000
2010/08/24 2,290 2,290 2,250 2,253 4,200
2010/08/23 2,290 2,290 2,290 2,290 300
2010/08/20 2,290 2,290 2,275 2,290 2,100
2010/08/19 2,260 2,290 2,210 2,290 2,400
2010/08/18 2,250 2,285 2,202 2,250 2,900
2010/08/17 2,200 2,215 2,200 2,200 2,800
2010/08/16 2,130 2,200 2,102 2,200 2,800
2010/08/13 2,149 2,149 2,149 2,149 100
2010/08/12 2,150 2,150 2,100 2,150 1,200
2010/08/11 2,150 2,190 2,150 2,190 500
2010/08/10 2,150 2,200 2,150 2,200 2,100
2010/08/09 2,115 2,200 2,051 2,200 1,600
2010/08/06 2,150 2,210 2,150 2,200 400
2010/08/05 2,150 2,150 2,150 2,150 100
2010/08/04 2,150 2,300 2,150 2,150 3,100
2010/08/03 2,101 2,149 2,090 2,149 1,200
2010/08/02 0 0 0 2,100 0
2010/07/30 2,151 2,151 2,100 2,100 400
2010/07/29 2,150 2,295 2,150 2,250 3,200
2010/07/28 2,099 2,150 2,091 2,150 1,900
2010/07/27 0 0 0 2,090 0
2010/07/26 2,090 2,090 2,020 2,090 2,900
2010/07/23 2,050 2,090 2,050 2,090 800
2010/07/22 2,080 2,090 2,050 2,050 4,400
2010/07/21 2,013 2,079 2,011 2,079 500
2010/07/20 2,041 2,080 2,010 2,010 900
2010/07/16 2,080 2,080 2,060 2,060 1,300
2010/07/15 2,080 2,080 2,080 2,080 100
2010/07/14 2,080 2,080 2,080 2,080 100
2010/07/13 0 0 0 2,055 0
2010/07/12 0 0 0 2,055 0
2010/07/09 2,074 2,074 2,055 2,055 600
2010/07/08 2,045 2,074 2,045 2,045 800
2010/07/07 2,001 2,099 2,001 2,016 3,500
2010/07/06 2,083 2,083 2,083 2,083 100
2010/07/05 2,033 2,033 2,033 2,033 100
2010/07/02 2,080 2,080 2,080 2,080 100
2010/07/01 2,050 2,081 2,031 2,081 400
2010/06/30 0 0 0 2,100 0
2010/06/29 2,100 2,100 2,100 2,100 800
2010/06/28 2,099 2,100 2,090 2,100 1,400
2010/06/25 2,100 2,100 2,099 2,099 1,500
2010/06/24 2,137 2,137 2,100 2,100 200
2010/06/23 2,100 2,100 2,050 2,050 600
2010/06/22 2,090 2,140 2,085 2,140 1,200
2010/06/21 2,000 2,050 2,000 2,050 7,500
2010/06/18 2,028 2,028 2,016 2,016 400
2010/06/17 2,008 2,018 2,008 2,018 1,900
2010/06/16 2,100 2,100 2,100 2,100 100
2010/06/15 2,007 2,100 2,007 2,100 2,700
2010/06/14 2,012 2,050 2,012 2,050 400
2010/06/11 2,012 2,012 2,012 2,012 100
2010/06/10 2,010 2,010 2,010 2,010 300
2010/06/09 2,050 2,060 2,050 2,060 200
2010/06/08 2,010 2,010 2,010 2,010 100
2010/06/07 0 0 0 2,030 0
2010/06/04 2,030 2,030 2,030 2,030 100
2010/06/03 2,002 2,002 2,000 2,000 1,100
2010/06/02 2,101 2,101 2,001 2,001 1,400
2010/06/01 2,100 2,100 2,100 2,100 100
2010/05/31 2,000 2,099 2,000 2,099 400
2010/05/28 2,000 2,000 2,000 2,000 1,100
2010/05/27 2,100 2,100 2,000 2,000 1,100
2010/05/26 2,001 2,001 2,000 2,000 400
2010/05/25 2,000 2,001 1,997 1,997 1,300
2010/05/24 1,996 1,997 1,996 1,997 700
2010/05/21 2,050 2,050 1,980 2,001 1,500
2010/05/20 2,174 2,174 2,100 2,100 1,600
2010/05/19 2,125 2,125 2,125 2,125 200
2010/05/18 2,124 2,124 2,124 2,124 100
2010/05/17 2,195 2,195 2,195 2,195 100
2010/05/14 2,150 2,195 2,150 2,195 200
2010/05/13 0 0 0 2,190 0
2010/05/12 2,190 2,190 2,190 2,190 200
2010/05/11 2,170 2,190 2,170 2,190 200
2010/05/10 0 0 0 2,150 0
2010/05/07 2,150 2,150 2,120 2,150 700
2010/05/06 2,250 2,250 2,150 2,150 600
2010/04/30 2,230 2,250 2,114 2,200 3,100
2010/04/28 2,220 2,230 2,220 2,230 1,100
2010/04/27 2,200 2,240 2,200 2,220 900
2010/04/26 2,150 2,150 2,110 2,110 700
2010/04/23 2,110 2,150 2,110 2,150 700
2010/04/22 2,120 2,120 2,120 2,120 200
2010/04/21 2,120 2,150 2,120 2,130 800
2010/04/20 2,150 2,160 2,150 2,160 700
2010/04/19 2,200 2,200 2,200 2,200 100
2010/04/16 2,200 2,200 2,200 2,200 3,300
2010/04/15 2,200 2,201 2,200 2,200 1,400
2010/04/14 2,250 2,260 2,250 2,260 500
2010/04/13 2,160 2,200 2,160 2,200 2,100
2010/04/12 2,200 2,200 2,100 2,130 1,700
2010/04/09 2,080 2,150 2,080 2,116 1,700
2010/04/08 2,185 2,185 2,100 2,150 1,400
2010/04/07 2,200 2,200 2,150 2,200 2,300
2010/04/06 2,200 2,250 2,110 2,120 3,100
2010/04/05 2,135 2,300 2,131 2,230 10,100
2010/04/02 2,398 2,398 2,240 2,240 2,200
2010/04/01 2,200 2,420 2,100 2,420 5,800
2010/03/31 2,200 2,380 2,150 2,380 7,900
2010/03/30 2,040 2,200 2,040 2,200 3,900
2010/03/29 2,000 2,050 2,000 2,040 6,800
2010/03/26 2,000 2,006 2,000 2,000 10,600
2010/03/25 2,019 2,019 2,000 2,000 3,300
2010/03/24 2,010 2,015 2,000 2,015 2,300
2010/03/23 2,000 2,019 2,000 2,000 5,300
2010/03/19 2,000 2,020 2,000 2,000 400
2010/03/18 2,000 2,010 1,999 2,000 3,700
2010/03/17 1,980 2,000 1,980 2,000 1,300
2010/03/16 1,980 1,980 1,960 1,980 4,200
2010/03/15 1,950 1,980 1,949 1,980 1,500
2010/03/12 1,930 1,930 1,910 1,928 800
2010/03/11 1,925 1,925 1,891 1,896 800
2010/03/10 1,910 1,910 1,891 1,892 500
2010/03/09 1,891 1,900 1,891 1,900 1,400
2010/03/08 1,889 1,890 1,888 1,890 400
2010/03/05 1,861 1,878 1,861 1,878 200
2010/03/04 1,868 1,868 1,868 1,868 200
2010/03/03 1,870 1,870 1,868 1,868 300
2010/03/02 1,888 1,890 1,868 1,870 700
2010/03/01 1,870 1,888 1,842 1,888 2,400
2010/02/26 1,868 1,875 1,868 1,868 6,200
2010/02/25 1,870 1,870 1,868 1,868 600
2010/02/24 1,865 1,888 1,821 1,828 900
2010/02/23 1,805 1,860 1,805 1,860 300
2010/02/22 1,800 1,800 1,800 1,800 1,000
2010/02/19 1,833 1,833 1,833 1,833 200
2010/02/18 1,830 1,859 1,830 1,859 600
2010/02/17 1,860 1,860 1,860 1,860 200
2010/02/16 1,858 1,858 1,858 1,858 100
2010/02/15 1,848 1,848 1,842 1,842 200
2010/02/12 1,849 1,858 1,848 1,858 700
2010/02/10 1,850 1,850 1,850 1,850 100
2010/02/09 1,860 1,860 1,850 1,850 200
2010/02/08 1,860 1,860 1,855 1,855 500
2010/02/05 1,860 1,860 1,860 1,860 100
2010/02/04 1,859 1,859 1,840 1,859 400
2010/02/03 1,830 1,840 1,830 1,840 200
2010/02/02 1,860 1,860 1,801 1,804 1,300
2010/02/01 1,865 1,865 1,860 1,860 300
2010/01/29 1,865 1,865 1,865 1,865 1,400
2010/01/28 1,865 1,865 1,860 1,865 3,200
2010/01/27 1,850 1,869 1,845 1,869 1,100
2010/01/26 1,840 1,845 1,840 1,845 600
2010/01/25 1,827 1,827 1,820 1,820 1,400
2010/01/22 1,840 1,840 1,800 1,827 4,000
2010/01/21 1,850 1,850 1,840 1,840 200
2010/01/20 1,850 1,850 1,850 1,850 500
2010/01/19 1,850 1,850 1,850 1,850 1,100
2010/01/18 1,821 1,850 1,821 1,850 500
2010/01/15 1,855 1,855 1,850 1,850 200
2010/01/12 1,869 1,869 1,829 1,868 3,000
2010/01/08 1,829 1,829 1,829 1,829 300
2010/01/07 1,846 1,846 1,820 1,820 800
2010/01/06 1,840 1,840 1,840 1,840 100
2010/01/05 1,875 1,875 1,840 1,840 600
2010/01/04 1,875 1,875 1,875 1,875 100

このページの先頭へ