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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,600 | 7,600 | 7,010 | 7,550 | 4,900 |
| 2014/12/29 | 7,800 | 7,800 | 7,650 | 7,650 | 1,300 |
| 2014/12/26 | 7,500 | 7,970 | 7,500 | 7,950 | 5,800 |
| 2014/12/25 | 7,900 | 7,900 | 7,320 | 7,500 | 2,700 |
| 2014/12/24 | 7,000 | 7,980 | 6,960 | 7,980 | 5,300 |
| 2014/12/22 | 7,000 | 7,000 | 6,910 | 6,980 | 800 |
| 2014/12/19 | 6,870 | 6,960 | 6,870 | 6,910 | 4,200 |
| 2014/12/18 | 6,870 | 6,870 | 6,870 | 6,870 | 300 |
| 2014/12/17 | 6,820 | 6,820 | 6,680 | 6,710 | 3,900 |
| 2014/12/16 | 6,830 | 6,900 | 6,750 | 6,820 | 9,700 |
| 2014/12/15 | 6,750 | 6,830 | 6,750 | 6,830 | 4,400 |
| 2014/12/12 | 6,830 | 6,830 | 6,760 | 6,780 | 1,900 |
| 2014/12/11 | 6,890 | 6,890 | 6,800 | 6,820 | 2,800 |
| 2014/12/10 | 6,870 | 6,910 | 6,840 | 6,900 | 8,300 |
| 2014/12/09 | 7,010 | 7,020 | 6,870 | 6,880 | 8,100 |
| 2014/12/08 | 6,850 | 7,250 | 6,850 | 7,010 | 11,300 |
| 2014/12/05 | 6,520 | 6,970 | 6,520 | 6,850 | 6,200 |
| 2014/12/04 | 6,650 | 6,890 | 6,610 | 6,620 | 5,800 |
| 2014/12/03 | 6,630 | 6,730 | 6,620 | 6,650 | 3,200 |
| 2014/12/02 | 6,320 | 6,700 | 6,320 | 6,530 | 13,100 |
| 2014/12/01 | 6,390 | 6,430 | 6,240 | 6,410 | 7,200 |
| 2014/11/28 | 6,400 | 6,570 | 6,400 | 6,460 | 21,100 |
| 2014/11/27 | 6,320 | 6,420 | 6,320 | 6,400 | 3,400 |
| 2014/11/26 | 6,000 | 6,320 | 6,000 | 6,320 | 5,600 |
| 2014/11/25 | 6,000 | 6,010 | 5,990 | 5,990 | 7,000 |
| 2014/11/21 | 5,950 | 6,100 | 5,950 | 6,050 | 7,300 |
| 2014/11/20 | 6,000 | 6,020 | 5,900 | 5,910 | 3,300 |
| 2014/11/19 | 5,880 | 6,100 | 5,880 | 6,100 | 5,000 |
| 2014/11/18 | 5,700 | 5,900 | 5,660 | 5,800 | 5,200 |
| 2014/11/17 | 5,700 | 5,700 | 5,650 | 5,680 | 8,200 |
| 2014/11/14 | 5,700 | 5,720 | 5,600 | 5,720 | 6,600 |
| 2014/11/13 | 5,700 | 5,730 | 5,690 | 5,700 | 18,200 |
| 2014/11/12 | 5,720 | 5,740 | 5,700 | 5,710 | 6,300 |
| 2014/11/11 | 5,700 | 5,790 | 5,680 | 5,700 | 7,000 |
| 2014/11/10 | 5,700 | 5,800 | 5,700 | 5,800 | 4,000 |
| 2014/11/07 | 5,750 | 5,850 | 5,720 | 5,770 | 2,000 |
| 2014/11/06 | 5,800 | 5,900 | 5,760 | 5,810 | 700 |
| 2014/11/05 | 5,700 | 5,790 | 5,690 | 5,790 | 800 |
| 2014/11/04 | 5,900 | 5,900 | 5,720 | 5,790 | 4,600 |
| 2014/10/31 | 5,940 | 6,000 | 5,900 | 6,000 | 2,300 |
| 2014/10/30 | 5,770 | 5,950 | 5,770 | 5,940 | 2,500 |
| 2014/10/29 | 5,690 | 5,790 | 5,660 | 5,770 | 4,100 |
| 2014/10/28 | 5,650 | 5,770 | 5,650 | 5,660 | 6,100 |
| 2014/10/27 | 5,650 | 5,650 | 5,600 | 5,650 | 2,400 |
| 2014/10/24 | 5,600 | 5,650 | 5,600 | 5,650 | 1,500 |
| 2014/10/23 | 5,540 | 5,600 | 5,500 | 5,600 | 1,200 |
| 2014/10/22 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2014/10/21 | 5,520 | 5,600 | 5,490 | 5,530 | 5,400 |
| 2014/10/20 | 5,560 | 5,580 | 5,560 | 5,580 | 4,200 |
| 2014/10/17 | 5,470 | 5,480 | 5,460 | 5,460 | 1,700 |
| 2014/10/16 | 5,530 | 5,550 | 5,430 | 5,550 | 3,800 |
| 2014/10/15 | 5,480 | 5,600 | 5,480 | 5,600 | 2,000 |
| 2014/10/14 | 5,600 | 5,600 | 5,480 | 5,480 | 700 |
| 2014/10/10 | 5,470 | 5,600 | 5,440 | 5,600 | 800 |
| 2014/10/09 | 5,600 | 5,600 | 5,500 | 5,500 | 200 |
| 2014/10/08 | 5,600 | 5,600 | 5,600 | 5,600 | 1,200 |
| 2014/10/07 | 5,500 | 5,570 | 5,500 | 5,570 | 1,200 |
| 2014/10/03 | 5,420 | 5,530 | 5,420 | 5,530 | 900 |
| 2014/10/02 | 5,480 | 5,490 | 5,480 | 5,480 | 800 |
| 2014/10/01 | 5,600 | 5,600 | 5,580 | 5,580 | 2,800 |
| 2014/09/30 | 5,640 | 5,640 | 5,590 | 5,600 | 1,400 |
| 2014/09/29 | 5,600 | 5,610 | 5,600 | 5,600 | 2,200 |
| 2014/09/26 | 5,600 | 5,660 | 5,590 | 5,590 | 1,100 |
| 2014/09/25 | 5,600 | 5,620 | 5,560 | 5,600 | 2,600 |
| 2014/09/24 | 5,620 | 5,620 | 5,550 | 5,600 | 3,100 |
| 2014/09/22 | 5,580 | 5,620 | 5,580 | 5,620 | 2,400 |
| 2014/09/19 | 5,490 | 5,580 | 5,480 | 5,580 | 2,700 |
| 2014/09/18 | 5,540 | 5,780 | 5,440 | 5,500 | 5,100 |
| 2014/09/17 | 5,470 | 5,550 | 5,410 | 5,440 | 8,000 |
| 2014/09/16 | 5,470 | 5,470 | 5,370 | 5,410 | 2,400 |
| 2014/09/12 | 5,250 | 5,420 | 5,250 | 5,400 | 4,500 |
| 2014/09/11 | 5,420 | 5,510 | 5,410 | 5,450 | 4,800 |
| 2014/09/10 | 5,400 | 5,410 | 5,360 | 5,400 | 6,700 |
| 2014/09/09 | 5,400 | 5,430 | 5,360 | 5,370 | 3,200 |
| 2014/09/08 | 5,400 | 5,430 | 5,360 | 5,410 | 1,600 |
| 2014/09/05 | 5,480 | 5,550 | 5,400 | 5,500 | 4,800 |
| 2014/09/04 | 5,280 | 5,380 | 5,250 | 5,380 | 5,500 |
| 2014/09/03 | 5,210 | 5,380 | 5,210 | 5,350 | 5,500 |
| 2014/09/02 | 5,150 | 5,150 | 5,150 | 5,150 | 400 |
| 2014/09/01 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 2014/08/29 | 5,200 | 5,200 | 5,200 | 5,200 | 3,100 |
| 2014/08/28 | 5,200 | 5,210 | 5,200 | 5,200 | 2,800 |
| 2014/08/27 | 5,200 | 5,200 | 5,200 | 5,200 | 700 |
| 2014/08/26 | 5,200 | 5,200 | 5,150 | 5,150 | 3,200 |
| 2014/08/25 | 5,160 | 5,200 | 5,160 | 5,200 | 1,000 |
| 2014/08/22 | 5,180 | 5,200 | 5,120 | 5,120 | 3,400 |
| 2014/08/21 | 5,180 | 5,200 | 5,180 | 5,190 | 1,400 |
| 2014/08/20 | 5,180 | 5,190 | 5,180 | 5,180 | 800 |
| 2014/08/19 | 5,160 | 5,170 | 5,160 | 5,170 | 700 |
| 2014/08/18 | 5,130 | 5,180 | 5,130 | 5,180 | 1,800 |
| 2014/08/15 | 5,130 | 5,130 | 5,130 | 5,130 | 300 |
| 2014/08/14 | 5,120 | 5,140 | 5,120 | 5,120 | 400 |
| 2014/08/13 | 5,100 | 5,150 | 5,080 | 5,120 | 900 |
| 2014/08/12 | 5,080 | 5,170 | 5,080 | 5,150 | 500 |
| 2014/08/11 | 5,150 | 5,180 | 5,150 | 5,170 | 800 |
| 2014/08/08 | 5,050 | 5,110 | 5,050 | 5,060 | 700 |
| 2014/08/07 | 5,060 | 5,060 | 5,050 | 5,050 | 300 |
| 2014/08/06 | 5,130 | 5,130 | 5,060 | 5,060 | 300 |
| 2014/08/05 | 5,080 | 5,130 | 5,080 | 5,130 | 1,900 |
| 2014/08/01 | 5,130 | 5,130 | 5,070 | 5,070 | 2,100 |
| 2014/07/31 | 5,070 | 5,100 | 5,070 | 5,090 | 700 |
| 2014/07/30 | 5,200 | 5,200 | 5,060 | 5,070 | 2,700 |
| 2014/07/29 | 5,150 | 5,200 | 5,140 | 5,200 | 1,900 |
| 2014/07/28 | 5,100 | 5,140 | 5,100 | 5,140 | 1,000 |
| 2014/07/25 | 5,100 | 5,100 | 5,100 | 5,100 | 700 |
| 2014/07/24 | 5,100 | 5,100 | 5,100 | 5,100 | 500 |
| 2014/07/23 | 5,040 | 5,090 | 5,030 | 5,090 | 1,800 |
| 2014/07/22 | 5,060 | 5,060 | 5,030 | 5,030 | 1,300 |
| 2014/07/18 | 5,100 | 5,100 | 5,070 | 5,070 | 1,200 |
| 2014/07/17 | 5,100 | 5,150 | 5,100 | 5,100 | 900 |
| 2014/07/16 | 5,110 | 5,120 | 5,110 | 5,120 | 300 |
| 2014/07/15 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2014/07/14 | 5,120 | 5,120 | 5,110 | 5,110 | 800 |
| 2014/07/11 | 5,180 | 5,200 | 5,140 | 5,140 | 1,300 |
| 2014/07/10 | 5,180 | 5,180 | 5,170 | 5,180 | 500 |
| 2014/07/09 | 5,160 | 5,240 | 5,160 | 5,180 | 500 |
| 2014/07/08 | 5,160 | 5,210 | 5,160 | 5,210 | 1,000 |
| 2014/07/04 | 5,170 | 5,170 | 5,150 | 5,160 | 2,100 |
| 2014/07/03 | 5,170 | 5,170 | 5,170 | 5,170 | 800 |
| 2014/07/02 | 5,170 | 5,190 | 5,170 | 5,190 | 3,400 |
| 2014/07/01 | 5,050 | 5,170 | 5,050 | 5,170 | 1,500 |
| 2014/06/30 | 5,090 | 5,090 | 5,050 | 5,050 | 1,400 |
| 2014/06/27 | 5,150 | 5,150 | 5,090 | 5,090 | 800 |
| 2014/06/26 | 5,100 | 5,150 | 5,100 | 5,150 | 300 |
| 2014/06/25 | 5,080 | 5,080 | 5,080 | 5,080 | 900 |
| 2014/06/24 | 5,190 | 5,190 | 5,080 | 5,080 | 900 |
| 2014/06/23 | 5,120 | 5,190 | 5,120 | 5,190 | 500 |
| 2014/06/20 | 5,080 | 5,110 | 5,080 | 5,110 | 1,300 |
| 2014/06/19 | 5,130 | 5,130 | 5,090 | 5,090 | 2,000 |
| 2014/06/18 | 5,180 | 5,190 | 5,150 | 5,150 | 2,000 |
| 2014/06/17 | 5,190 | 5,200 | 5,190 | 5,190 | 1,700 |
| 2014/06/16 | 5,220 | 5,220 | 5,170 | 5,190 | 2,000 |
| 2014/06/13 | 5,220 | 5,290 | 5,220 | 5,240 | 1,600 |
| 2014/06/11 | 5,400 | 5,400 | 5,220 | 5,250 | 2,000 |
| 2014/06/10 | 5,250 | 5,370 | 5,250 | 5,370 | 3,300 |
| 2014/06/09 | 5,270 | 5,270 | 5,210 | 5,210 | 300 |
| 2014/06/06 | 5,170 | 5,270 | 5,170 | 5,270 | 4,400 |
| 2014/06/05 | 5,170 | 5,210 | 5,120 | 5,170 | 2,800 |
| 2014/06/04 | 5,170 | 5,180 | 5,160 | 5,180 | 2,200 |
| 2014/06/03 | 5,170 | 5,200 | 5,130 | 5,130 | 2,600 |
| 2014/06/02 | 5,130 | 5,200 | 5,100 | 5,200 | 300 |
| 2014/05/30 | 5,110 | 5,120 | 5,090 | 5,090 | 300 |
| 2014/05/29 | 5,050 | 5,120 | 5,050 | 5,120 | 2,100 |
| 2014/05/28 | 5,060 | 5,070 | 5,030 | 5,030 | 3,400 |
| 2014/05/27 | 5,060 | 5,070 | 5,060 | 5,060 | 300 |
| 2014/05/26 | 5,070 | 5,120 | 5,050 | 5,050 | 3,100 |
| 2014/05/23 | 5,080 | 5,110 | 5,050 | 5,090 | 800 |
| 2014/05/22 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2014/05/21 | 5,150 | 5,200 | 5,080 | 5,080 | 2,900 |
| 2014/05/20 | 5,220 | 5,220 | 5,200 | 5,220 | 1,700 |
| 2014/05/19 | 5,220 | 5,230 | 5,150 | 5,150 | 2,900 |
| 2014/05/16 | 5,120 | 5,120 | 5,110 | 5,120 | 900 |
| 2014/05/15 | 5,120 | 5,120 | 5,120 | 5,120 | 1,200 |
| 2014/05/14 | 5,070 | 5,120 | 5,070 | 5,120 | 900 |
| 2014/05/13 | 5,210 | 5,210 | 5,060 | 5,060 | 1,300 |
| 2014/05/12 | 5,010 | 5,230 | 5,010 | 5,210 | 1,100 |
| 2014/05/09 | 5,130 | 5,160 | 5,010 | 5,010 | 2,300 |
| 2014/05/08 | 5,230 | 5,290 | 5,100 | 5,130 | 3,700 |
| 2014/05/07 | 5,350 | 5,390 | 5,230 | 5,230 | 2,100 |
| 2014/05/02 | 5,440 | 5,440 | 5,380 | 5,380 | 1,700 |
| 2014/05/01 | 5,500 | 5,500 | 5,450 | 5,450 | 6,800 |
| 2014/04/30 | 5,630 | 5,640 | 5,520 | 5,600 | 2,200 |
| 2014/04/28 | 5,620 | 5,640 | 5,620 | 5,630 | 1,100 |
| 2014/04/25 | 5,630 | 5,650 | 5,560 | 5,620 | 2,000 |
| 2014/04/24 | 5,600 | 5,660 | 5,570 | 5,630 | 1,600 |
| 2014/04/23 | 5,710 | 5,710 | 5,600 | 5,600 | 2,200 |
| 2014/04/22 | 5,760 | 5,760 | 5,750 | 5,750 | 1,000 |
| 2014/04/21 | 5,750 | 5,800 | 5,750 | 5,750 | 500 |
| 2014/04/18 | 5,650 | 5,790 | 5,650 | 5,790 | 500 |
| 2014/04/17 | 5,740 | 5,740 | 5,600 | 5,690 | 3,500 |
| 2014/04/16 | 5,740 | 5,790 | 5,710 | 5,740 | 2,400 |
| 2014/04/15 | 5,740 | 5,830 | 5,720 | 5,740 | 6,600 |
| 2014/04/14 | 5,690 | 5,830 | 5,690 | 5,800 | 13,500 |
| 2014/04/11 | 5,700 | 5,700 | 5,610 | 5,690 | 4,100 |
| 2014/04/10 | 5,580 | 5,690 | 5,580 | 5,650 | 2,600 |
| 2014/04/09 | 5,570 | 5,580 | 5,530 | 5,580 | 1,700 |
| 2014/04/08 | 5,510 | 5,570 | 5,510 | 5,570 | 600 |
| 2014/04/07 | 5,520 | 5,580 | 5,520 | 5,560 | 500 |
| 2014/04/04 | 5,600 | 5,600 | 5,510 | 5,520 | 1,200 |
| 2014/04/02 | 5,650 | 5,650 | 5,640 | 5,650 | 7,800 |
| 2014/04/01 | 5,670 | 5,670 | 5,590 | 5,650 | 3,700 |
| 2014/03/31 | 5,690 | 5,750 | 5,490 | 5,750 | 14,300 |
| 2014/03/28 | 5,650 | 5,700 | 5,580 | 5,690 | 5,500 |
| 2014/03/27 | 5,660 | 5,670 | 5,500 | 5,650 | 4,300 |
| 2014/03/26 | 5,650 | 5,670 | 5,600 | 5,670 | 3,700 |
| 2014/03/25 | 5,620 | 5,650 | 5,460 | 5,650 | 5,500 |
| 2014/03/24 | 5,800 | 5,800 | 5,590 | 5,620 | 5,800 |
| 2014/03/20 | 5,600 | 5,850 | 5,600 | 5,810 | 10,000 |
| 2014/03/19 | 5,480 | 5,580 | 5,480 | 5,580 | 5,200 |
| 2014/03/18 | 5,450 | 5,450 | 5,430 | 5,440 | 1,000 |
| 2014/03/17 | 5,480 | 5,480 | 5,350 | 5,350 | 1,100 |
| 2014/03/14 | 5,570 | 5,600 | 5,420 | 5,450 | 1,200 |
| 2014/03/13 | 5,550 | 5,650 | 5,550 | 5,650 | 2,100 |
| 2014/03/12 | 5,500 | 5,600 | 5,490 | 5,500 | 9,400 |
| 2014/03/11 | 5,500 | 5,600 | 5,450 | 5,530 | 8,400 |
| 2014/03/10 | 5,410 | 5,500 | 5,410 | 5,500 | 1,100 |
| 2014/03/07 | 5,400 | 5,440 | 5,400 | 5,440 | 2,400 |
| 2014/03/06 | 5,480 | 5,480 | 5,400 | 5,430 | 2,000 |
| 2014/03/05 | 5,480 | 5,500 | 5,450 | 5,480 | 2,300 |
| 2014/03/04 | 5,480 | 5,490 | 5,390 | 5,450 | 4,200 |
| 2014/03/03 | 5,500 | 5,500 | 5,430 | 5,480 | 2,700 |
| 2014/02/28 | 5,500 | 5,500 | 5,400 | 5,480 | 3,300 |
| 2014/02/27 | 5,500 | 5,500 | 5,420 | 5,500 | 5,600 |
| 2014/02/26 | 5,400 | 5,500 | 5,400 | 5,450 | 14,100 |
| 2014/02/25 | 5,500 | 5,550 | 5,400 | 5,400 | 11,600 |
| 2014/02/24 | 5,500 | 5,500 | 5,400 | 5,500 | 3,400 |
| 2014/02/21 | 5,400 | 5,500 | 5,380 | 5,500 | 900 |
| 2014/02/20 | 5,500 | 5,500 | 5,390 | 5,400 | 1,800 |
| 2014/02/19 | 5,500 | 5,510 | 5,500 | 5,500 | 300 |
| 2014/02/18 | 5,550 | 5,600 | 5,360 | 5,400 | 3,200 |
| 2014/02/14 | 5,500 | 5,500 | 5,470 | 5,470 | 1,300 |
| 2014/02/13 | 5,600 | 5,700 | 5,500 | 5,600 | 4,200 |
| 2014/02/12 | 5,520 | 5,520 | 5,470 | 5,520 | 3,600 |
| 2014/02/10 | 5,550 | 5,550 | 5,500 | 5,520 | 4,200 |
| 2014/02/07 | 5,650 | 5,650 | 5,520 | 5,530 | 3,300 |
| 2014/02/06 | 5,600 | 5,600 | 5,550 | 5,550 | 3,800 |
| 2014/02/05 | 5,520 | 5,570 | 5,520 | 5,550 | 2,600 |
| 2014/02/04 | 5,530 | 5,550 | 5,400 | 5,550 | 5,100 |
| 2014/02/03 | 5,600 | 5,600 | 5,520 | 5,580 | 1,300 |
| 2014/01/31 | 5,650 | 5,700 | 5,560 | 5,680 | 6,400 |
| 2014/01/30 | 5,650 | 5,680 | 5,540 | 5,650 | 7,900 |
| 2014/01/29 | 5,580 | 5,700 | 5,550 | 5,600 | 5,700 |
| 2014/01/28 | 5,550 | 5,560 | 5,550 | 5,550 | 2,800 |
| 2014/01/27 | 5,450 | 5,600 | 5,430 | 5,520 | 2,600 |
| 2014/01/24 | 5,580 | 5,580 | 5,520 | 5,580 | 2,500 |
| 2014/01/23 | 5,690 | 5,690 | 5,580 | 5,630 | 1,400 |
| 2014/01/22 | 5,610 | 5,670 | 5,570 | 5,640 | 2,200 |
| 2014/01/21 | 5,730 | 5,730 | 5,600 | 5,610 | 1,500 |
| 2014/01/20 | 5,700 | 5,740 | 5,660 | 5,680 | 3,700 |
| 2014/01/17 | 5,690 | 5,800 | 5,640 | 5,700 | 5,500 |
| 2014/01/16 | 5,700 | 5,740 | 5,600 | 5,600 | 4,500 |
| 2014/01/15 | 5,650 | 5,750 | 5,560 | 5,600 | 6,900 |
| 2014/01/14 | 5,830 | 5,840 | 5,650 | 5,650 | 9,900 |
| 2014/01/10 | 5,730 | 5,940 | 5,730 | 5,790 | 28,700 |
| 2014/01/09 | 5,730 | 5,860 | 5,600 | 5,600 | 6,800 |
| 2014/01/08 | 5,650 | 5,790 | 5,500 | 5,700 | 8,000 |
| 2014/01/07 | 5,500 | 5,520 | 5,430 | 5,520 | 2,200 |
| 2014/01/06 | 5,300 | 5,400 | 5,280 | 5,360 | 2,000 |