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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,240 | 5,380 | 5,240 | 5,300 | 2,100 |
| 2013/12/27 | 5,200 | 5,250 | 5,160 | 5,240 | 2,000 |
| 2013/12/26 | 5,190 | 5,190 | 5,130 | 5,130 | 2,300 |
| 2013/12/25 | 5,210 | 5,210 | 5,100 | 5,190 | 5,900 |
| 2013/12/24 | 5,180 | 5,300 | 5,180 | 5,300 | 8,100 |
| 2013/12/20 | 5,200 | 5,290 | 5,170 | 5,270 | 9,300 |
| 2013/12/19 | 5,190 | 5,230 | 5,190 | 5,190 | 2,800 |
| 2013/12/18 | 5,210 | 5,210 | 5,050 | 5,120 | 5,700 |
| 2013/12/17 | 5,300 | 5,320 | 5,250 | 5,290 | 8,500 |
| 2013/12/16 | 5,010 | 5,150 | 4,980 | 5,050 | 9,800 |
| 2013/12/13 | 4,955 | 5,130 | 4,955 | 5,060 | 10,300 |
| 2013/12/12 | 4,900 | 5,000 | 4,900 | 5,000 | 7,800 |
| 2013/12/11 | 4,960 | 4,960 | 4,875 | 4,920 | 5,700 |
| 2013/12/10 | 4,960 | 5,000 | 4,950 | 4,960 | 2,800 |
| 2013/12/09 | 5,040 | 5,040 | 4,950 | 4,960 | 3,100 |
| 2013/12/06 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2013/12/05 | 4,995 | 4,995 | 4,950 | 4,950 | 3,200 |
| 2013/12/04 | 5,070 | 5,070 | 4,995 | 4,995 | 3,000 |
| 2013/12/03 | 5,110 | 5,150 | 5,050 | 5,100 | 4,200 |
| 2013/12/02 | 5,300 | 5,300 | 5,210 | 5,300 | 4,000 |
| 2013/11/29 | 5,200 | 5,250 | 5,180 | 5,200 | 3,200 |
| 2013/11/28 | 5,250 | 5,250 | 4,990 | 5,180 | 6,400 |
| 2013/11/27 | 5,280 | 5,280 | 5,100 | 5,180 | 5,000 |
| 2013/11/26 | 5,250 | 5,260 | 5,190 | 5,250 | 2,400 |
| 2013/11/25 | 5,250 | 5,250 | 5,250 | 5,250 | 2,800 |
| 2013/11/22 | 5,250 | 5,250 | 5,180 | 5,250 | 2,600 |
| 2013/11/21 | 5,200 | 5,250 | 5,140 | 5,250 | 3,400 |
| 2013/11/20 | 5,150 | 5,200 | 5,150 | 5,180 | 3,200 |
| 2013/11/19 | 5,200 | 5,200 | 5,180 | 5,180 | 4,200 |
| 2013/11/18 | 5,070 | 5,250 | 5,020 | 5,200 | 9,100 |
| 2013/11/15 | 5,100 | 5,100 | 5,000 | 5,030 | 4,700 |
| 2013/11/14 | 5,000 | 5,050 | 4,830 | 5,050 | 5,100 |
| 2013/11/13 | 5,050 | 5,100 | 4,950 | 5,100 | 1,700 |
| 2013/11/12 | 4,890 | 5,100 | 4,890 | 5,100 | 8,500 |
| 2013/11/11 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 |
| 2013/11/08 | 5,170 | 5,170 | 5,010 | 5,010 | 1,900 |
| 2013/11/07 | 5,150 | 5,250 | 5,150 | 5,200 | 2,500 |
| 2013/11/06 | 5,000 | 5,200 | 5,000 | 5,090 | 1,500 |
| 2013/11/05 | 5,010 | 5,030 | 4,995 | 5,030 | 2,000 |
| 2013/11/01 | 4,970 | 5,100 | 4,970 | 5,000 | 4,300 |
| 2013/10/31 | 4,900 | 5,070 | 4,900 | 5,070 | 6,100 |
| 2013/10/30 | 4,780 | 4,950 | 4,770 | 4,950 | 5,200 |
| 2013/10/29 | 4,780 | 4,900 | 4,755 | 4,780 | 6,400 |
| 2013/10/28 | 4,715 | 4,760 | 4,715 | 4,755 | 600 |
| 2013/10/25 | 4,710 | 4,750 | 4,650 | 4,715 | 1,300 |
| 2013/10/24 | 4,650 | 4,710 | 4,650 | 4,710 | 400 |
| 2013/10/23 | 4,700 | 4,760 | 4,690 | 4,690 | 1,200 |
| 2013/10/22 | 4,685 | 4,685 | 4,630 | 4,670 | 500 |
| 2013/10/21 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2013/10/18 | 4,545 | 4,610 | 4,545 | 4,610 | 900 |
| 2013/10/17 | 4,575 | 4,630 | 4,575 | 4,615 | 1,800 |
| 2013/10/16 | 4,720 | 4,720 | 4,525 | 4,575 | 4,400 |
| 2013/10/15 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2013/10/11 | 4,770 | 4,800 | 4,630 | 4,800 | 6,200 |
| 2013/10/09 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2013/10/08 | 4,610 | 4,785 | 4,610 | 4,770 | 3,400 |
| 2013/10/07 | 4,700 | 4,700 | 4,680 | 4,680 | 300 |
| 2013/10/04 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2013/10/03 | 4,700 | 4,700 | 4,650 | 4,650 | 1,200 |
| 2013/10/02 | 4,800 | 4,845 | 4,760 | 4,760 | 3,100 |
| 2013/10/01 | 4,850 | 4,850 | 4,840 | 4,850 | 6,600 |
| 2013/09/30 | 4,720 | 4,850 | 4,685 | 4,850 | 6,500 |
| 2013/09/27 | 4,600 | 4,800 | 4,480 | 4,720 | 6,200 |
| 2013/09/26 | 4,505 | 4,575 | 4,505 | 4,575 | 1,900 |
| 2013/09/25 | 4,560 | 4,655 | 4,550 | 4,575 | 4,200 |
| 2013/09/24 | 4,600 | 4,600 | 4,530 | 4,550 | 4,600 |
| 2013/09/20 | 4,470 | 4,600 | 4,420 | 4,445 | 1,800 |
| 2013/09/19 | 4,445 | 4,475 | 4,445 | 4,445 | 500 |
| 2013/09/18 | 4,420 | 4,420 | 4,420 | 4,420 | 1,900 |
| 2013/09/17 | 4,405 | 4,420 | 4,400 | 4,420 | 3,100 |
| 2013/09/13 | 4,350 | 4,360 | 4,350 | 4,360 | 200 |
| 2013/09/12 | 4,350 | 4,350 | 4,345 | 4,350 | 300 |
| 2013/09/11 | 4,300 | 4,300 | 4,300 | 4,300 | 1,200 |
| 2013/09/09 | 4,330 | 4,370 | 4,325 | 4,325 | 500 |
| 2013/09/06 | 4,300 | 4,380 | 4,260 | 4,375 | 600 |
| 2013/09/05 | 4,340 | 4,355 | 4,280 | 4,300 | 1,400 |
| 2013/09/04 | 4,350 | 4,350 | 4,340 | 4,340 | 1,100 |
| 2013/09/03 | 4,360 | 4,360 | 4,350 | 4,360 | 5,000 |
| 2013/09/02 | 4,400 | 4,420 | 4,400 | 4,410 | 1,900 |
| 2013/08/30 | 4,335 | 4,400 | 4,335 | 4,400 | 3,900 |
| 2013/08/29 | 4,345 | 4,350 | 4,335 | 4,340 | 2,900 |
| 2013/08/28 | 4,345 | 4,345 | 4,335 | 4,335 | 700 |
| 2013/08/27 | 4,310 | 4,335 | 4,275 | 4,335 | 2,400 |
| 2013/08/26 | 4,340 | 4,340 | 4,315 | 4,315 | 300 |
| 2013/08/23 | 4,345 | 4,345 | 4,300 | 4,310 | 900 |
| 2013/08/22 | 4,300 | 4,300 | 4,250 | 4,300 | 1,500 |
| 2013/08/21 | 4,305 | 4,395 | 4,295 | 4,300 | 1,600 |
| 2013/08/20 | 4,350 | 4,350 | 4,295 | 4,295 | 300 |
| 2013/08/19 | 4,295 | 4,350 | 4,240 | 4,350 | 1,300 |
| 2013/08/16 | 4,245 | 4,300 | 4,240 | 4,275 | 2,600 |
| 2013/08/15 | 4,225 | 4,225 | 4,200 | 4,205 | 800 |
| 2013/08/14 | 4,200 | 4,240 | 4,200 | 4,225 | 1,800 |
| 2013/08/13 | 4,225 | 4,225 | 4,170 | 4,170 | 200 |
| 2013/08/12 | 4,250 | 4,250 | 4,160 | 4,160 | 900 |
| 2013/08/09 | 4,215 | 4,215 | 4,195 | 4,195 | 400 |
| 2013/08/08 | 4,180 | 4,195 | 4,180 | 4,195 | 400 |
| 2013/08/07 | 4,210 | 4,210 | 4,170 | 4,175 | 2,000 |
| 2013/08/06 | 4,215 | 4,215 | 4,180 | 4,185 | 2,000 |
| 2013/08/05 | 4,240 | 4,240 | 4,180 | 4,185 | 2,900 |
| 2013/08/02 | 4,210 | 4,230 | 4,150 | 4,180 | 3,400 |
| 2013/08/01 | 4,240 | 4,240 | 4,210 | 4,210 | 600 |
| 2013/07/31 | 4,280 | 4,280 | 4,235 | 4,240 | 700 |
| 2013/07/30 | 4,185 | 4,300 | 4,185 | 4,280 | 2,400 |
| 2013/07/29 | 4,315 | 4,315 | 4,185 | 4,190 | 2,300 |
| 2013/07/26 | 4,220 | 4,270 | 4,200 | 4,225 | 3,800 |
| 2013/07/25 | 4,270 | 4,270 | 4,220 | 4,220 | 2,100 |
| 2013/07/24 | 4,280 | 4,280 | 4,240 | 4,240 | 1,200 |
| 2013/07/23 | 4,300 | 4,300 | 4,250 | 4,250 | 600 |
| 2013/07/22 | 4,300 | 4,315 | 4,245 | 4,250 | 1,100 |
| 2013/07/19 | 4,300 | 4,300 | 4,240 | 4,245 | 2,700 |
| 2013/07/18 | 4,300 | 4,340 | 4,300 | 4,300 | 1,900 |
| 2013/07/17 | 4,265 | 4,280 | 4,230 | 4,280 | 2,400 |
| 2013/07/16 | 4,255 | 4,270 | 4,200 | 4,230 | 3,200 |
| 2013/07/12 | 4,290 | 4,290 | 4,225 | 4,225 | 2,200 |
| 2013/07/11 | 4,275 | 4,275 | 4,230 | 4,250 | 2,100 |
| 2013/07/10 | 4,280 | 4,290 | 4,240 | 4,245 | 1,400 |
| 2013/07/09 | 4,295 | 4,295 | 4,235 | 4,235 | 1,100 |
| 2013/07/08 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 |
| 2013/07/05 | 4,330 | 4,395 | 4,260 | 4,260 | 3,000 |
| 2013/07/04 | 4,375 | 4,395 | 4,255 | 4,300 | 2,000 |
| 2013/07/03 | 4,335 | 4,335 | 4,205 | 4,275 | 900 |
| 2013/07/02 | 4,300 | 4,375 | 4,275 | 4,280 | 3,400 |
| 2013/07/01 | 4,300 | 4,300 | 4,270 | 4,300 | 1,600 |
| 2013/06/28 | 4,300 | 4,310 | 4,275 | 4,275 | 3,900 |
| 2013/06/27 | 4,380 | 4,380 | 4,305 | 4,305 | 600 |
| 2013/06/26 | 4,400 | 4,450 | 4,200 | 4,380 | 3,000 |
| 2013/06/25 | 4,500 | 4,500 | 4,320 | 4,380 | 4,900 |
| 2013/06/24 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2013/06/21 | 4,480 | 4,480 | 4,220 | 4,275 | 1,900 |
| 2013/06/20 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2013/06/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2013/06/18 | 4,400 | 4,400 | 4,300 | 4,370 | 600 |
| 2013/06/17 | 4,300 | 4,400 | 4,300 | 4,400 | 500 |
| 2013/06/13 | 4,400 | 4,400 | 4,360 | 4,360 | 300 |
| 2013/06/12 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2013/06/11 | 4,350 | 4,400 | 4,350 | 4,400 | 300 |
| 2013/06/10 | 4,220 | 4,365 | 4,220 | 4,250 | 800 |
| 2013/06/07 | 4,400 | 4,400 | 4,145 | 4,285 | 600 |
| 2013/06/06 | 4,500 | 4,500 | 4,400 | 4,450 | 700 |
| 2013/06/05 | 4,370 | 4,500 | 4,370 | 4,500 | 3,400 |
| 2013/06/04 | 4,265 | 4,500 | 4,035 | 4,500 | 9,000 |
| 2013/06/03 | 4,640 | 4,640 | 4,405 | 4,405 | 300 |
| 2013/05/31 | 4,500 | 4,500 | 4,450 | 4,500 | 1,100 |
| 2013/05/30 | 4,520 | 4,520 | 4,450 | 4,500 | 2,300 |
| 2013/05/29 | 4,515 | 4,550 | 4,515 | 4,550 | 500 |
| 2013/05/28 | 4,500 | 4,525 | 4,500 | 4,500 | 600 |
| 2013/05/27 | 4,600 | 4,600 | 4,500 | 4,500 | 600 |
| 2013/05/24 | 4,605 | 4,605 | 4,560 | 4,600 | 1,600 |
| 2013/05/23 | 4,780 | 4,780 | 4,675 | 4,675 | 800 |
| 2013/05/22 | 4,685 | 4,780 | 4,665 | 4,780 | 1,900 |
| 2013/05/21 | 4,780 | 4,780 | 4,645 | 4,755 | 2,000 |
| 2013/05/20 | 4,695 | 4,900 | 4,650 | 4,790 | 7,900 |
| 2013/05/17 | 4,700 | 4,700 | 4,565 | 4,565 | 700 |
| 2013/05/16 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2013/05/15 | 4,550 | 4,700 | 4,550 | 4,700 | 1,400 |
| 2013/05/14 | 4,590 | 4,590 | 4,550 | 4,550 | 1,000 |
| 2013/05/13 | 4,650 | 4,650 | 4,595 | 4,650 | 2,200 |
| 2013/05/10 | 4,650 | 4,655 | 4,650 | 4,655 | 600 |
| 2013/05/09 | 4,595 | 4,670 | 4,595 | 4,670 | 900 |
| 2013/05/08 | 4,710 | 4,710 | 4,560 | 4,690 | 2,400 |
| 2013/05/07 | 4,750 | 4,805 | 4,750 | 4,780 | 6,200 |
| 2013/05/02 | 4,700 | 4,700 | 4,700 | 4,700 | 400 |
| 2013/05/01 | 4,600 | 4,770 | 4,500 | 4,700 | 8,200 |
| 2013/04/30 | 4,615 | 4,630 | 4,615 | 4,630 | 1,000 |
| 2013/04/26 | 4,550 | 4,615 | 4,550 | 4,615 | 5,100 |
| 2013/04/25 | 4,500 | 4,520 | 4,500 | 4,520 | 1,400 |
| 2013/04/24 | 4,455 | 4,510 | 4,455 | 4,500 | 1,700 |
| 2013/04/23 | 4,490 | 4,500 | 4,450 | 4,500 | 1,100 |
| 2013/04/22 | 4,500 | 4,500 | 4,440 | 4,490 | 1,900 |
| 2013/04/19 | 4,500 | 4,500 | 4,485 | 4,490 | 1,100 |
| 2013/04/18 | 4,450 | 4,570 | 4,400 | 4,570 | 1,000 |
| 2013/04/17 | 4,490 | 4,490 | 4,485 | 4,490 | 1,100 |
| 2013/04/16 | 4,500 | 4,500 | 4,310 | 4,490 | 4,100 |
| 2013/04/15 | 4,600 | 4,600 | 4,520 | 4,565 | 2,900 |
| 2013/04/12 | 4,600 | 4,600 | 4,580 | 4,600 | 1,800 |
| 2013/04/11 | 4,585 | 4,600 | 4,585 | 4,600 | 200 |
| 2013/04/10 | 4,580 | 4,580 | 4,560 | 4,570 | 1,600 |
| 2013/04/09 | 4,600 | 4,600 | 4,530 | 4,585 | 2,600 |
| 2013/04/08 | 4,630 | 4,630 | 4,600 | 4,600 | 900 |
| 2013/04/05 | 4,590 | 4,600 | 4,590 | 4,600 | 900 |
| 2013/04/04 | 4,465 | 4,465 | 4,450 | 4,450 | 2,600 |
| 2013/04/03 | 4,510 | 4,570 | 4,510 | 4,570 | 600 |
| 2013/04/02 | 4,580 | 4,580 | 4,540 | 4,580 | 1,300 |
| 2013/04/01 | 4,520 | 4,600 | 4,520 | 4,580 | 1,700 |
| 2013/03/29 | 4,590 | 4,600 | 4,590 | 4,600 | 700 |
| 2013/03/28 | 4,530 | 4,580 | 4,530 | 4,580 | 400 |
| 2013/03/27 | 4,550 | 4,550 | 4,530 | 4,530 | 2,500 |
| 2013/03/26 | 4,540 | 4,590 | 4,530 | 4,590 | 3,300 |
| 2013/03/25 | 4,525 | 4,590 | 4,525 | 4,590 | 500 |
| 2013/03/22 | 4,520 | 4,530 | 4,500 | 4,525 | 1,200 |
| 2013/03/21 | 4,490 | 4,495 | 4,485 | 4,485 | 1,000 |
| 2013/03/19 | 4,480 | 4,490 | 4,480 | 4,490 | 700 |
| 2013/03/18 | 4,480 | 4,485 | 4,480 | 4,480 | 500 |
| 2013/03/15 | 4,530 | 4,600 | 4,480 | 4,480 | 2,800 |
| 2013/03/14 | 4,610 | 4,625 | 4,600 | 4,600 | 1,000 |
| 2013/03/13 | 4,500 | 4,800 | 4,500 | 4,680 | 1,200 |
| 2013/03/12 | 4,450 | 4,800 | 4,450 | 4,550 | 7,000 |
| 2013/03/11 | 4,300 | 4,500 | 4,300 | 4,425 | 8,100 |
| 2013/03/08 | 4,200 | 4,300 | 4,180 | 4,300 | 3,200 |
| 2013/03/07 | 4,145 | 4,170 | 4,130 | 4,170 | 1,400 |
| 2013/03/06 | 4,135 | 4,200 | 4,100 | 4,100 | 3,600 |
| 2013/03/05 | 4,125 | 4,195 | 4,120 | 4,195 | 5,100 |
| 2013/03/04 | 4,185 | 4,200 | 4,175 | 4,195 | 4,100 |
| 2013/03/01 | 4,140 | 4,185 | 4,100 | 4,185 | 1,500 |
| 2013/02/28 | 4,140 | 4,150 | 4,000 | 4,140 | 3,400 |
| 2013/02/27 | 4,100 | 4,140 | 4,100 | 4,140 | 2,300 |
| 2013/02/26 | 4,100 | 4,170 | 4,100 | 4,100 | 9,500 |
| 2013/02/25 | 4,200 | 4,245 | 4,200 | 4,220 | 2,500 |
| 2013/02/22 | 4,200 | 4,225 | 4,185 | 4,200 | 2,200 |
| 2013/02/21 | 4,400 | 4,400 | 4,180 | 4,225 | 7,100 |
| 2013/02/20 | 4,125 | 4,300 | 4,125 | 4,190 | 2,000 |
| 2013/02/19 | 4,100 | 4,300 | 4,100 | 4,170 | 5,200 |
| 2013/02/18 | 4,100 | 4,120 | 4,100 | 4,100 | 6,400 |
| 2013/02/15 | 4,110 | 4,110 | 4,100 | 4,100 | 2,400 |
| 2013/02/14 | 4,105 | 4,110 | 4,100 | 4,110 | 3,100 |
| 2013/02/13 | 4,100 | 4,105 | 4,100 | 4,105 | 4,100 |
| 2013/02/12 | 4,100 | 4,105 | 4,100 | 4,100 | 9,200 |
| 2013/02/08 | 4,095 | 4,120 | 4,000 | 4,110 | 5,500 |
| 2013/02/07 | 4,105 | 4,115 | 4,050 | 4,100 | 1,600 |
| 2013/02/06 | 4,165 | 4,165 | 4,050 | 4,120 | 1,500 |
| 2013/02/05 | 4,160 | 4,175 | 4,150 | 4,150 | 800 |
| 2013/02/04 | 4,130 | 4,160 | 4,130 | 4,160 | 1,300 |
| 2013/02/01 | 4,175 | 4,175 | 4,130 | 4,150 | 1,000 |
| 2013/01/31 | 4,175 | 4,175 | 4,145 | 4,150 | 1,100 |
| 2013/01/30 | 4,040 | 4,175 | 4,040 | 4,175 | 3,100 |
| 2013/01/29 | 3,930 | 4,060 | 3,930 | 4,040 | 2,600 |
| 2013/01/28 | 3,850 | 3,900 | 3,850 | 3,900 | 4,600 |
| 2013/01/25 | 3,850 | 3,895 | 3,850 | 3,855 | 3,300 |
| 2013/01/24 | 3,840 | 3,850 | 3,825 | 3,850 | 700 |
| 2013/01/22 | 3,850 | 3,895 | 3,825 | 3,840 | 2,700 |
| 2013/01/21 | 3,800 | 3,805 | 3,790 | 3,805 | 1,800 |
| 2013/01/18 | 3,650 | 3,785 | 3,650 | 3,765 | 5,900 |
| 2013/01/17 | 3,585 | 3,655 | 3,585 | 3,650 | 1,400 |
| 2013/01/16 | 3,505 | 3,580 | 3,505 | 3,580 | 400 |
| 2013/01/15 | 3,505 | 3,505 | 3,475 | 3,500 | 1,800 |
| 2013/01/11 | 3,500 | 3,590 | 3,500 | 3,590 | 1,500 |
| 2013/01/10 | 3,360 | 3,400 | 3,360 | 3,400 | 2,000 |
| 2013/01/09 | 3,350 | 3,350 | 3,350 | 3,350 | 5,100 |
| 2013/01/08 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2013/01/07 | 3,330 | 3,405 | 3,330 | 3,405 | 400 |
| 2013/01/04 | 3,400 | 3,400 | 3,310 | 3,325 | 800 |