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
2012/12/28 3,320 3,400 3,300 3,400 800
2012/12/27 3,320 3,320 3,300 3,300 1,700
2012/12/25 3,390 3,390 3,320 3,320 1,000
2012/12/21 3,270 3,390 3,270 3,390 4,200
2012/12/20 3,315 3,400 3,315 3,400 1,600
2012/12/19 3,345 3,430 3,300 3,370 3,000
2012/12/18 3,275 3,345 3,270 3,300 2,300
2012/12/17 3,300 3,345 3,230 3,345 3,300
2012/12/14 3,300 3,345 3,300 3,345 400
2012/12/13 3,275 3,300 3,275 3,300 400
2012/12/12 3,345 3,345 3,135 3,345 600
2012/12/11 3,345 3,345 3,275 3,345 3,700
2012/12/10 3,245 3,345 3,245 3,345 3,200
2012/12/07 3,135 3,245 3,110 3,245 1,700
2012/12/06 3,185 3,300 3,185 3,205 5,400
2012/12/05 3,190 3,210 3,100 3,190 4,600
2012/12/04 3,200 3,250 3,190 3,200 5,600
2012/12/03 3,005 3,200 3,005 3,190 5,100
2012/11/30 3,050 3,050 2,980 3,030 3,100
2012/11/29 2,916 3,000 2,916 3,000 3,800
2012/11/28 2,870 2,916 2,870 2,913 3,300
2012/11/27 2,871 2,921 2,870 2,870 5,100
2012/11/26 2,900 2,930 2,900 2,921 800
2012/11/22 2,900 2,900 2,900 2,900 100
2012/11/20 2,901 2,902 2,901 2,902 200
2012/11/19 2,905 2,905 2,905 2,905 100
2012/11/16 2,950 2,950 2,934 2,934 1,400
2012/11/15 2,850 2,943 2,850 2,943 300
2012/11/14 2,950 2,965 2,900 2,950 2,300
2012/11/13 3,020 3,020 3,020 3,020 500
2012/11/12 3,030 3,035 3,030 3,030 1,400
2012/11/09 3,100 3,100 3,100 3,100 4,100
2012/11/08 3,150 3,150 3,150 3,150 1,200
2012/11/07 3,035 3,150 3,035 3,150 3,500
2012/11/06 3,050 3,100 3,000 3,100 4,500
2012/11/05 2,999 3,000 2,999 3,000 2,000
2012/11/02 3,050 3,100 2,911 2,911 5,200
2012/11/01 2,990 3,020 2,990 3,020 1,700
2012/10/31 2,900 2,988 2,900 2,988 1,800
2012/10/30 2,950 2,950 2,950 2,950 700
2012/10/29 2,934 2,950 2,934 2,950 1,300
2012/10/26 2,926 2,926 2,926 2,926 500
2012/10/25 2,930 2,930 2,926 2,926 600
2012/10/24 2,899 2,900 2,899 2,900 200
2012/10/23 2,901 2,901 2,900 2,901 1,700
2012/10/22 2,980 2,980 2,880 2,980 1,200
2012/10/19 2,800 2,881 2,800 2,881 1,200
2012/10/18 2,900 2,950 2,900 2,950 2,400
2012/10/17 2,890 2,910 2,890 2,900 700
2012/10/16 2,900 2,900 2,900 2,900 500
2012/10/15 2,700 2,750 2,700 2,750 700
2012/10/12 2,700 2,700 2,700 2,700 1,100
2012/10/11 2,730 2,730 2,730 2,730 1,000
2012/10/10 2,700 2,780 2,700 2,780 1,800
2012/10/09 2,870 2,870 2,740 2,800 1,500
2012/10/05 2,820 2,820 2,820 2,820 500
2012/10/04 2,820 2,848 2,820 2,848 600
2012/10/03 2,850 2,850 2,825 2,825 300
2012/10/02 2,864 2,864 2,852 2,852 1,700
2012/10/01 2,950 2,950 2,950 2,950 200
2012/09/28 2,940 2,950 2,901 2,950 900
2012/09/27 2,900 2,948 2,900 2,948 400
2012/09/26 2,950 2,950 2,900 2,900 1,100
2012/09/25 2,900 2,901 2,900 2,900 1,100
2012/09/24 2,950 2,950 2,921 2,921 800
2012/09/21 2,950 2,950 2,950 2,950 600
2012/09/20 2,940 2,961 2,940 2,961 1,000
2012/09/19 2,940 2,940 2,940 2,940 100
2012/09/18 2,863 2,913 2,863 2,913 400
2012/09/13 2,894 2,894 2,894 2,894 100
2012/09/12 2,850 2,893 2,821 2,893 900
2012/09/11 2,850 2,850 2,850 2,850 900
2012/09/10 2,851 2,851 2,850 2,850 2,200
2012/09/07 2,850 2,850 2,850 2,850 600
2012/09/06 2,900 2,900 2,820 2,870 1,500
2012/09/04 2,900 2,900 2,900 2,900 500
2012/09/03 2,901 2,905 2,901 2,905 300
2012/08/31 2,910 2,910 2,910 2,910 600
2012/08/30 2,916 2,916 2,916 2,916 100
2012/08/29 2,925 2,925 2,916 2,916 2,600
2012/08/28 2,925 2,930 2,925 2,925 700
2012/08/27 2,925 2,925 2,925 2,925 6,400
2012/08/24 2,925 2,925 2,920 2,925 800
2012/08/23 2,925 2,925 2,925 2,925 3,500
2012/08/22 2,925 2,925 2,925 2,925 1,500
2012/08/21 2,912 2,925 2,912 2,925 1,800
2012/08/20 2,925 2,925 2,925 2,925 2,000
2012/08/17 2,920 2,925 2,920 2,925 5,100
2012/08/16 2,912 2,912 2,912 2,912 100
2012/08/13 2,920 2,920 2,918 2,918 1,300
2012/08/10 2,918 2,918 2,918 2,918 400
2012/08/08 2,930 2,930 2,918 2,918 800
2012/08/07 2,950 2,950 2,930 2,930 800
2012/08/06 2,989 2,989 2,989 2,989 100
2012/08/02 2,932 2,932 2,920 2,920 1,700
2012/08/01 2,950 2,950 2,950 2,950 500
2012/07/31 2,950 2,990 2,950 2,950 3,800
2012/07/30 2,950 2,950 2,950 2,950 700
2012/07/26 2,926 2,926 2,926 2,926 100
2012/07/25 2,930 2,930 2,920 2,920 2,300
2012/07/24 2,930 2,930 2,930 2,930 500
2012/07/23 2,949 2,949 2,940 2,948 300
2012/07/20 2,926 2,926 2,926 2,926 200
2012/07/19 2,926 2,926 2,926 2,926 200
2012/07/18 2,921 2,921 2,921 2,921 300
2012/07/17 2,905 2,905 2,900 2,900 1,000
2012/07/11 2,990 2,990 2,921 2,921 1,600
2012/07/10 2,920 2,920 2,920 2,920 100
2012/07/09 2,900 2,900 2,900 2,900 500
2012/07/06 2,902 2,935 2,902 2,935 300
2012/07/05 2,910 2,989 2,910 2,910 400
2012/07/04 2,940 2,940 2,900 2,900 1,000
2012/07/03 2,951 2,951 2,941 2,950 1,200
2012/06/29 2,980 2,980 2,980 2,980 100
2012/06/28 2,979 2,980 2,975 2,975 3,000
2012/06/27 2,979 2,979 2,979 2,979 500
2012/06/26 2,979 2,979 2,979 2,979 200
2012/06/25 2,983 2,983 2,940 2,940 900
2012/06/22 2,940 2,940 2,940 2,940 100
2012/06/21 2,960 2,960 2,940 2,940 400
2012/06/14 3,000 3,030 3,000 3,030 300
2012/06/13 3,000 3,000 3,000 3,000 100
2012/06/12 3,000 3,000 3,000 3,000 100
2012/06/08 2,930 2,930 2,920 2,920 500
2012/06/06 2,906 2,956 2,906 2,956 600
2012/06/05 2,900 2,998 2,900 2,998 1,500
2012/06/04 2,916 2,916 2,916 2,916 100
2012/05/31 2,900 2,916 2,900 2,916 900
2012/05/30 3,000 3,000 2,930 2,979 400
2012/05/29 2,950 3,010 2,950 3,010 800
2012/05/25 3,020 3,020 2,950 2,950 1,000
2012/05/24 3,030 3,030 3,000 3,020 1,800
2012/05/23 3,140 3,150 3,000 3,000 4,600
2012/05/22 3,120 3,120 3,120 3,120 100
2012/05/21 3,060 3,100 3,060 3,100 200
2012/05/18 3,240 3,250 3,050 3,190 13,400
2012/05/17 3,240 3,240 3,240 3,240 200
2012/05/16 3,195 3,200 3,195 3,195 800
2012/05/15 3,195 3,195 3,195 3,195 200
2012/05/14 3,160 3,180 3,160 3,160 800
2012/05/11 3,150 3,150 3,150 3,150 300
2012/05/10 3,110 3,195 3,110 3,150 500
2012/05/09 3,140 3,140 3,140 3,140 100
2012/05/08 3,130 3,150 3,130 3,140 1,200
2012/05/07 3,200 3,200 3,200 3,200 400
2012/05/02 3,250 3,250 3,200 3,200 400
2012/05/01 3,250 3,250 3,250 3,250 200
2012/04/27 3,220 3,250 3,220 3,250 400
2012/04/26 3,275 3,280 3,140 3,220 3,200
2012/04/25 3,200 3,275 3,200 3,275 3,000
2012/04/24 3,200 3,200 3,200 3,200 2,500
2012/04/23 3,200 3,200 3,200 3,200 500
2012/04/20 3,195 3,200 3,150 3,200 1,800
2012/04/19 3,220 3,220 3,150 3,150 700
2012/04/18 3,150 3,220 3,115 3,220 2,200
2012/04/17 3,150 3,200 3,150 3,150 900
2012/04/16 3,100 3,110 3,100 3,100 300
2012/04/13 3,100 3,100 3,100 3,100 600
2012/04/12 3,030 3,030 3,030 3,030 500
2012/04/11 3,100 3,100 3,100 3,100 100
2012/04/10 3,150 3,150 3,000 3,080 4,500
2012/04/09 3,100 3,150 3,100 3,150 1,000
2012/04/06 3,100 3,150 3,100 3,150 1,100
2012/04/05 3,140 3,190 3,140 3,190 2,000
2012/04/04 3,105 3,140 3,105 3,140 3,000
2012/04/03 3,120 3,160 3,120 3,140 1,700
2012/04/02 3,155 3,160 3,155 3,155 500
2012/03/30 3,160 3,190 3,160 3,190 1,400
2012/03/29 3,200 3,200 3,150 3,180 800
2012/03/28 3,155 3,200 3,155 3,200 2,800
2012/03/27 3,290 3,290 3,220 3,275 1,000
2012/03/26 3,295 3,295 3,225 3,290 1,300
2012/03/23 3,230 3,295 3,220 3,295 1,900
2012/03/22 3,250 3,290 3,220 3,290 1,000
2012/03/21 3,300 3,300 3,230 3,290 700
2012/03/19 3,300 3,300 3,230 3,300 2,100
2012/03/16 3,260 3,300 3,240 3,300 1,700
2012/03/15 3,180 3,260 3,160 3,260 5,000
2012/03/14 3,105 3,160 3,100 3,160 1,100
2012/03/13 3,140 3,140 3,070 3,100 1,000
2012/03/12 3,020 3,150 3,020 3,150 3,100
2012/03/09 3,045 3,050 2,990 3,030 1,600
2012/03/08 2,990 3,050 2,970 2,970 1,800
2012/03/07 2,980 3,010 2,970 3,000 2,600
2012/03/06 2,980 2,980 2,950 2,978 800
2012/03/05 2,920 2,980 2,920 2,980 700
2012/03/02 2,890 2,940 2,853 2,940 1,100
2012/02/29 2,905 2,910 2,900 2,900 2,900
2012/02/28 2,944 2,945 2,900 2,900 2,000
2012/02/27 3,000 3,000 2,900 2,900 300
2012/02/24 2,850 2,899 2,850 2,850 500
2012/02/23 2,850 2,870 2,850 2,870 500
2012/02/22 2,850 2,850 2,850 2,850 800
2012/02/20 2,830 2,830 2,830 2,830 100
2012/02/17 2,800 2,810 2,800 2,810 700
2012/02/16 2,800 2,800 2,800 2,800 1,800
2012/02/15 2,798 2,800 2,798 2,800 12,100
2012/02/14 2,800 2,800 2,773 2,800 600
2012/02/13 2,785 2,800 2,785 2,800 500
2012/02/10 2,785 2,785 2,785 2,785 200
2012/02/09 2,752 2,785 2,752 2,785 700
2012/02/08 2,849 2,849 2,849 2,849 100
2012/02/07 2,800 2,800 2,800 2,800 400
2012/02/06 2,800 2,800 2,800 2,800 3,100
2012/02/03 2,800 2,800 2,800 2,800 300
2012/02/02 2,796 2,796 2,796 2,796 300
2012/02/01 2,800 2,800 2,796 2,796 300
2012/01/31 2,782 2,782 2,781 2,781 200
2012/01/30 2,800 3,170 2,780 2,790 4,300
2012/01/27 2,770 2,780 2,770 2,780 800
2012/01/26 2,750 2,770 2,745 2,770 1,200
2012/01/25 2,740 2,745 2,740 2,745 400
2012/01/24 2,740 2,740 2,720 2,720 300
2012/01/23 2,700 2,720 2,700 2,720 500
2012/01/20 2,699 2,699 2,699 2,699 300
2012/01/19 2,651 2,653 2,651 2,653 200
2012/01/18 2,685 2,685 2,685 2,685 100
2012/01/16 2,685 2,685 2,685 2,685 100
2012/01/13 2,675 2,675 2,675 2,675 100
2012/01/12 2,672 2,672 2,650 2,650 2,300
2012/01/11 2,693 2,755 2,693 2,755 2,000
2012/01/10 2,651 2,695 2,650 2,650 300
2012/01/06 2,690 2,690 2,690 2,690 100
2012/01/04 2,645 2,649 2,610 2,649 500

このページの先頭へ