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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,080 | 4,105 | 4,065 | 4,085 | 2,700 |
| 2016/12/29 | 4,125 | 4,125 | 4,055 | 4,090 | 2,400 |
| 2016/12/28 | 4,130 | 4,145 | 4,110 | 4,125 | 2,900 |
| 2016/12/27 | 4,145 | 4,150 | 4,015 | 4,100 | 2,800 |
| 2016/12/26 | 4,185 | 4,185 | 4,110 | 4,145 | 7,900 |
| 2016/12/22 | 3,940 | 4,065 | 3,915 | 4,045 | 8,900 |
| 2016/12/21 | 3,745 | 3,970 | 3,745 | 3,900 | 14,100 |
| 2016/12/20 | 3,720 | 3,750 | 3,720 | 3,735 | 5,500 |
| 2016/12/19 | 3,750 | 3,775 | 3,720 | 3,720 | 4,900 |
| 2016/12/16 | 3,680 | 3,700 | 3,675 | 3,685 | 4,100 |
| 2016/12/15 | 3,660 | 3,670 | 3,660 | 3,670 | 4,700 |
| 2016/12/14 | 3,590 | 3,610 | 3,570 | 3,590 | 6,500 |
| 2016/12/13 | 3,620 | 3,620 | 3,570 | 3,590 | 6,300 |
| 2016/12/12 | 3,630 | 3,630 | 3,610 | 3,610 | 2,600 |
| 2016/12/09 | 3,610 | 3,645 | 3,610 | 3,630 | 1,300 |
| 2016/12/08 | 3,700 | 3,720 | 3,610 | 3,610 | 4,900 |
| 2016/12/07 | 3,725 | 3,725 | 3,510 | 3,605 | 4,000 |
| 2016/12/06 | 3,725 | 3,725 | 3,690 | 3,700 | 3,000 |
| 2016/12/05 | 3,725 | 3,735 | 3,700 | 3,725 | 12,700 |
| 2016/12/02 | 3,700 | 3,745 | 3,690 | 3,725 | 8,200 |
| 2016/12/01 | 3,635 | 3,790 | 3,615 | 3,745 | 19,100 |
| 2016/11/30 | 3,600 | 3,635 | 3,580 | 3,600 | 5,800 |
| 2016/11/29 | 3,595 | 3,600 | 3,570 | 3,580 | 5,400 |
| 2016/11/28 | 3,500 | 3,605 | 3,450 | 3,570 | 24,700 |
| 2016/11/25 | 3,460 | 3,500 | 3,430 | 3,460 | 18,500 |
| 2016/11/24 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 |
| 2016/11/22 | 3,440 | 3,455 | 3,415 | 3,450 | 4,500 |
| 2016/11/21 | 3,400 | 3,430 | 3,400 | 3,420 | 4,600 |
| 2016/11/18 | 3,430 | 3,445 | 3,390 | 3,395 | 12,700 |
| 2016/11/17 | 3,430 | 3,430 | 3,430 | 3,430 | 500 |
| 2016/11/16 | 3,455 | 3,460 | 3,430 | 3,430 | 3,800 |
| 2016/11/15 | 3,450 | 3,450 | 3,410 | 3,440 | 3,100 |
| 2016/11/14 | 3,460 | 3,460 | 3,430 | 3,445 | 1,700 |
| 2016/11/11 | 3,435 | 3,495 | 3,435 | 3,470 | 3,900 |
| 2016/11/10 | 3,450 | 3,480 | 3,450 | 3,475 | 1,100 |
| 2016/11/09 | 3,490 | 3,490 | 3,400 | 3,405 | 3,100 |
| 2016/11/08 | 3,495 | 3,495 | 3,465 | 3,480 | 1,300 |
| 2016/11/07 | 3,500 | 3,500 | 3,490 | 3,490 | 400 |
| 2016/11/04 | 3,485 | 3,485 | 3,445 | 3,480 | 2,700 |
| 2016/11/02 | 3,490 | 3,490 | 3,455 | 3,465 | 2,500 |
| 2016/11/01 | 3,500 | 3,500 | 3,465 | 3,490 | 12,700 |
| 2016/10/31 | 3,490 | 3,495 | 3,470 | 3,485 | 5,600 |
| 2016/10/28 | 3,490 | 3,495 | 3,465 | 3,490 | 2,700 |
| 2016/10/27 | 3,485 | 3,495 | 3,470 | 3,490 | 2,600 |
| 2016/10/26 | 3,505 | 3,505 | 3,465 | 3,465 | 5,500 |
| 2016/10/25 | 3,495 | 3,500 | 3,470 | 3,470 | 3,700 |
| 2016/10/24 | 3,475 | 3,480 | 3,465 | 3,480 | 1,200 |
| 2016/10/21 | 3,505 | 3,510 | 3,455 | 3,460 | 5,100 |
| 2016/10/20 | 3,500 | 3,505 | 3,480 | 3,490 | 1,200 |
| 2016/10/19 | 3,500 | 3,500 | 3,490 | 3,495 | 1,100 |
| 2016/10/18 | 3,460 | 3,510 | 3,455 | 3,500 | 2,300 |
| 2016/10/17 | 3,470 | 3,470 | 3,460 | 3,460 | 800 |
| 2016/10/14 | 3,490 | 3,490 | 3,470 | 3,470 | 1,100 |
| 2016/10/13 | 3,510 | 3,510 | 3,480 | 3,480 | 1,800 |
| 2016/10/12 | 3,500 | 3,505 | 3,490 | 3,500 | 1,000 |
| 2016/10/11 | 3,495 | 3,505 | 3,485 | 3,500 | 2,200 |
| 2016/10/07 | 3,495 | 3,495 | 3,480 | 3,480 | 700 |
| 2016/10/06 | 3,495 | 3,495 | 3,480 | 3,480 | 700 |
| 2016/10/05 | 3,490 | 3,490 | 3,485 | 3,485 | 200 |
| 2016/10/04 | 3,490 | 3,495 | 3,480 | 3,480 | 300 |
| 2016/10/03 | 3,490 | 3,490 | 3,460 | 3,460 | 500 |
| 2016/09/30 | 3,485 | 3,500 | 3,475 | 3,500 | 1,800 |
| 2016/09/29 | 3,490 | 3,500 | 3,480 | 3,480 | 3,400 |
| 2016/09/28 | 3,465 | 3,485 | 3,445 | 3,485 | 2,700 |
| 2016/09/27 | 3,500 | 3,510 | 3,480 | 3,490 | 7,600 |
| 2016/09/26 | 3,510 | 3,510 | 3,480 | 3,500 | 4,500 |
| 2016/09/23 | 3,440 | 3,495 | 3,440 | 3,480 | 3,000 |
| 2016/09/21 | 3,495 | 3,495 | 3,440 | 3,445 | 3,800 |
| 2016/09/20 | 3,470 | 3,470 | 3,420 | 3,440 | 3,700 |
| 2016/09/16 | 3,470 | 3,485 | 3,450 | 3,470 | 1,800 |
| 2016/09/15 | 3,460 | 3,470 | 3,430 | 3,470 | 1,400 |
| 2016/09/14 | 3,455 | 3,465 | 3,420 | 3,460 | 2,600 |
| 2016/09/13 | 3,515 | 3,515 | 3,460 | 3,460 | 4,100 |
| 2016/09/12 | 3,495 | 3,495 | 3,470 | 3,495 | 2,200 |
| 2016/09/09 | 3,500 | 3,500 | 3,480 | 3,495 | 2,200 |
| 2016/09/08 | 3,460 | 3,490 | 3,460 | 3,485 | 3,200 |
| 2016/09/07 | 3,480 | 3,490 | 3,460 | 3,475 | 4,800 |
| 2016/09/06 | 3,490 | 3,490 | 3,460 | 3,460 | 2,500 |
| 2016/09/05 | 3,490 | 3,505 | 3,460 | 3,480 | 2,300 |
| 2016/09/02 | 3,505 | 3,510 | 3,485 | 3,485 | 1,000 |
| 2016/09/01 | 3,505 | 3,505 | 3,505 | 3,505 | 200 |
| 2016/08/31 | 3,520 | 3,520 | 3,470 | 3,470 | 900 |
| 2016/08/30 | 3,520 | 3,520 | 3,450 | 3,460 | 3,000 |
| 2016/08/29 | 3,445 | 3,505 | 3,445 | 3,490 | 2,700 |
| 2016/08/26 | 3,460 | 3,480 | 3,435 | 3,435 | 1,300 |
| 2016/08/25 | 3,460 | 3,460 | 3,420 | 3,430 | 1,700 |
| 2016/08/24 | 3,380 | 3,425 | 3,355 | 3,390 | 3,100 |
| 2016/08/23 | 3,390 | 3,415 | 3,390 | 3,415 | 600 |
| 2016/08/22 | 3,420 | 3,500 | 3,365 | 3,365 | 4,200 |
| 2016/08/19 | 3,440 | 3,455 | 3,440 | 3,440 | 500 |
| 2016/08/18 | 3,420 | 3,450 | 3,420 | 3,450 | 600 |
| 2016/08/17 | 3,440 | 3,465 | 3,435 | 3,440 | 3,100 |
| 2016/08/16 | 3,460 | 3,460 | 3,440 | 3,440 | 1,400 |
| 2016/08/15 | 3,500 | 3,525 | 3,450 | 3,460 | 3,900 |
| 2016/08/12 | 3,570 | 3,570 | 3,490 | 3,490 | 1,600 |
| 2016/08/10 | 3,580 | 3,580 | 3,500 | 3,500 | 3,100 |
| 2016/08/09 | 3,500 | 3,570 | 3,500 | 3,570 | 5,600 |
| 2016/08/08 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2016/08/05 | 3,500 | 3,505 | 3,435 | 3,435 | 1,100 |
| 2016/08/04 | 3,455 | 3,515 | 3,415 | 3,515 | 3,400 |
| 2016/08/03 | 3,530 | 3,550 | 3,450 | 3,455 | 3,100 |
| 2016/08/02 | 3,500 | 3,500 | 3,500 | 3,500 | 600 |
| 2016/08/01 | 3,500 | 3,595 | 3,500 | 3,535 | 3,600 |
| 2016/07/29 | 3,520 | 3,530 | 3,495 | 3,500 | 2,100 |
| 2016/07/28 | 3,540 | 3,545 | 3,520 | 3,520 | 1,300 |
| 2016/07/27 | 3,505 | 3,570 | 3,490 | 3,495 | 2,300 |
| 2016/07/26 | 3,550 | 3,575 | 3,480 | 3,500 | 8,600 |
| 2016/07/25 | 3,585 | 3,585 | 3,550 | 3,550 | 800 |
| 2016/07/22 | 3,540 | 3,580 | 3,540 | 3,550 | 600 |
| 2016/07/21 | 3,575 | 3,580 | 3,530 | 3,540 | 2,300 |
| 2016/07/20 | 3,550 | 3,555 | 3,550 | 3,550 | 500 |
| 2016/07/19 | 3,575 | 3,600 | 3,530 | 3,540 | 2,200 |
| 2016/07/15 | 3,595 | 3,630 | 3,575 | 3,575 | 1,600 |
| 2016/07/14 | 3,630 | 3,630 | 3,595 | 3,595 | 1,300 |
| 2016/07/13 | 3,570 | 3,630 | 3,570 | 3,630 | 600 |
| 2016/07/12 | 3,695 | 3,695 | 3,570 | 3,570 | 3,800 |
| 2016/07/11 | 3,655 | 3,700 | 3,655 | 3,700 | 2,200 |
| 2016/07/08 | 3,530 | 3,720 | 3,530 | 3,655 | 1,600 |
| 2016/07/07 | 3,525 | 3,525 | 3,520 | 3,525 | 2,000 |
| 2016/07/06 | 3,575 | 3,600 | 3,570 | 3,570 | 1,000 |
| 2016/07/05 | 3,585 | 3,605 | 3,575 | 3,600 | 700 |
| 2016/07/04 | 3,590 | 3,660 | 3,585 | 3,585 | 1,300 |
| 2016/07/01 | 3,590 | 3,590 | 3,550 | 3,570 | 1,100 |
| 2016/06/30 | 3,640 | 3,640 | 3,530 | 3,530 | 5,100 |
| 2016/06/29 | 3,525 | 3,615 | 3,525 | 3,575 | 1,800 |
| 2016/06/28 | 3,510 | 3,550 | 3,510 | 3,510 | 1,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,500 | 3,505 | 2,200 |
| 2016/06/24 | 3,600 | 3,600 | 3,540 | 3,540 | 1,200 |
| 2016/06/23 | 3,570 | 3,640 | 3,555 | 3,555 | 1,500 |
| 2016/06/22 | 3,675 | 3,675 | 3,560 | 3,575 | 5,900 |
| 2016/06/21 | 3,660 | 3,680 | 3,660 | 3,680 | 1,600 |
| 2016/06/20 | 3,660 | 3,705 | 3,660 | 3,665 | 1,500 |
| 2016/06/17 | 3,840 | 3,880 | 3,660 | 3,695 | 7,700 |
| 2016/06/16 | 3,960 | 4,020 | 3,845 | 3,845 | 4,800 |
| 2016/06/15 | 3,960 | 3,965 | 3,960 | 3,965 | 400 |
| 2016/06/14 | 4,005 | 4,010 | 3,965 | 4,010 | 1,500 |
| 2016/06/13 | 4,000 | 4,015 | 3,960 | 4,000 | 2,100 |
| 2016/06/10 | 3,925 | 3,975 | 3,925 | 3,975 | 500 |
| 2016/06/09 | 3,900 | 3,975 | 3,885 | 3,975 | 3,300 |
| 2016/06/08 | 3,910 | 3,920 | 3,865 | 3,920 | 900 |
| 2016/06/07 | 3,840 | 3,920 | 3,840 | 3,845 | 3,700 |
| 2016/06/06 | 3,990 | 3,995 | 3,770 | 3,795 | 14,500 |
| 2016/06/03 | 4,090 | 4,100 | 3,995 | 3,995 | 8,000 |
| 2016/06/02 | 4,120 | 4,180 | 4,040 | 4,090 | 4,100 |
| 2016/06/01 | 4,115 | 4,400 | 4,115 | 4,135 | 10,100 |
| 2016/05/31 | 4,170 | 4,190 | 4,115 | 4,115 | 1,800 |
| 2016/05/30 | 4,185 | 4,190 | 4,115 | 4,170 | 3,300 |
| 2016/05/27 | 4,200 | 4,250 | 4,180 | 4,185 | 5,200 |
| 2016/05/26 | 4,125 | 4,200 | 4,125 | 4,200 | 1,400 |
| 2016/05/25 | 4,120 | 4,145 | 4,080 | 4,125 | 2,600 |
| 2016/05/24 | 3,900 | 4,040 | 3,900 | 4,040 | 5,400 |
| 2016/05/23 | 4,000 | 4,030 | 3,930 | 3,935 | 7,400 |
| 2016/05/20 | 3,995 | 4,060 | 3,960 | 3,975 | 4,400 |
| 2016/05/19 | 4,010 | 4,010 | 3,930 | 3,985 | 7,000 |
| 2016/05/18 | 4,200 | 4,200 | 3,990 | 4,000 | 11,400 |
| 2016/05/17 | 4,400 | 4,450 | 4,150 | 4,170 | 10,500 |
| 2016/05/16 | 4,655 | 4,655 | 4,380 | 4,400 | 5,600 |
| 2016/05/13 | 4,655 | 4,680 | 4,620 | 4,655 | 1,800 |
| 2016/05/12 | 4,670 | 4,750 | 4,655 | 4,680 | 1,600 |
| 2016/05/11 | 4,660 | 4,680 | 4,660 | 4,670 | 500 |
| 2016/05/10 | 4,750 | 4,750 | 4,655 | 4,655 | 2,300 |
| 2016/05/09 | 4,740 | 4,770 | 4,740 | 4,770 | 600 |
| 2016/05/06 | 4,795 | 4,805 | 4,700 | 4,700 | 1,700 |
| 2016/05/02 | 4,850 | 4,860 | 4,780 | 4,860 | 1,900 |
| 2016/04/28 | 4,850 | 4,850 | 4,785 | 4,850 | 1,800 |
| 2016/04/27 | 4,850 | 4,850 | 4,800 | 4,850 | 2,300 |
| 2016/04/26 | 4,845 | 4,930 | 4,845 | 4,850 | 2,600 |
| 2016/04/25 | 4,850 | 4,880 | 4,845 | 4,845 | 1,100 |
| 2016/04/22 | 4,785 | 4,850 | 4,785 | 4,850 | 200 |
| 2016/04/21 | 4,885 | 4,885 | 4,785 | 4,785 | 900 |
| 2016/04/20 | 4,850 | 4,850 | 4,775 | 4,800 | 2,100 |
| 2016/04/19 | 4,825 | 4,825 | 4,790 | 4,790 | 1,400 |
| 2016/04/18 | 4,790 | 4,790 | 4,715 | 4,715 | 1,300 |
| 2016/04/15 | 4,650 | 4,825 | 4,650 | 4,790 | 3,400 |
| 2016/04/14 | 4,580 | 4,640 | 4,500 | 4,600 | 2,400 |
| 2016/04/13 | 4,560 | 4,595 | 4,550 | 4,555 | 4,300 |
| 2016/04/12 | 4,555 | 4,555 | 4,555 | 4,555 | 200 |
| 2016/04/11 | 4,545 | 4,545 | 4,500 | 4,500 | 900 |
| 2016/04/08 | 4,450 | 4,500 | 4,450 | 4,500 | 1,600 |
| 2016/04/07 | 4,460 | 4,460 | 4,370 | 4,450 | 4,900 |
| 2016/04/06 | 4,685 | 4,695 | 4,500 | 4,500 | 2,300 |
| 2016/04/05 | 4,700 | 4,700 | 4,660 | 4,660 | 800 |
| 2016/04/04 | 4,865 | 4,870 | 4,650 | 4,710 | 2,800 |
| 2016/04/01 | 4,905 | 4,925 | 4,855 | 4,865 | 5,000 |
| 2016/03/31 | 4,955 | 4,955 | 4,910 | 4,910 | 2,300 |
| 2016/03/30 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2016/03/29 | 4,945 | 4,950 | 4,900 | 4,915 | 2,900 |
| 2016/03/28 | 4,980 | 5,020 | 4,940 | 4,940 | 3,100 |
| 2016/03/25 | 5,080 | 5,080 | 4,935 | 4,945 | 2,800 |
| 2016/03/24 | 5,000 | 5,000 | 4,930 | 4,930 | 1,800 |
| 2016/03/23 | 4,990 | 5,010 | 4,920 | 5,010 | 3,600 |
| 2016/03/22 | 4,950 | 5,010 | 4,920 | 4,920 | 2,200 |
| 2016/03/18 | 5,000 | 5,000 | 4,940 | 4,940 | 1,900 |
| 2016/03/17 | 5,040 | 5,060 | 4,980 | 4,980 | 4,400 |
| 2016/03/16 | 5,080 | 5,080 | 5,040 | 5,040 | 2,300 |
| 2016/03/15 | 5,130 | 5,160 | 5,080 | 5,080 | 1,900 |
| 2016/03/14 | 5,250 | 5,250 | 5,130 | 5,130 | 2,400 |
| 2016/03/11 | 5,200 | 5,230 | 5,160 | 5,160 | 400 |
| 2016/03/10 | 5,150 | 5,200 | 5,120 | 5,200 | 1,500 |
| 2016/03/09 | 5,180 | 5,180 | 5,100 | 5,140 | 1,600 |
| 2016/03/08 | 5,250 | 5,250 | 5,170 | 5,180 | 1,500 |
| 2016/03/07 | 5,390 | 5,390 | 5,200 | 5,250 | 1,900 |
| 2016/03/04 | 5,410 | 5,470 | 5,370 | 5,390 | 1,100 |
| 2016/03/03 | 5,460 | 5,460 | 5,420 | 5,420 | 1,000 |
| 2016/03/02 | 5,550 | 5,550 | 5,550 | 5,550 | 3,600 |
| 2016/03/01 | 5,440 | 5,630 | 5,340 | 5,510 | 2,100 |
| 2016/02/29 | 5,480 | 5,480 | 5,440 | 5,440 | 1,000 |
| 2016/02/26 | 5,450 | 5,460 | 5,400 | 5,450 | 1,600 |
| 2016/02/25 | 5,450 | 5,450 | 5,450 | 5,450 | 400 |
| 2016/02/24 | 5,440 | 5,450 | 5,440 | 5,450 | 300 |
| 2016/02/23 | 5,340 | 5,430 | 5,240 | 5,400 | 1,600 |
| 2016/02/22 | 5,230 | 5,300 | 5,230 | 5,300 | 200 |
| 2016/02/19 | 5,030 | 5,180 | 5,030 | 5,180 | 2,300 |
| 2016/02/18 | 5,230 | 5,230 | 5,190 | 5,190 | 200 |
| 2016/02/17 | 5,130 | 5,210 | 5,130 | 5,210 | 1,000 |
| 2016/02/16 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2016/02/15 | 5,200 | 5,200 | 5,000 | 5,200 | 1,800 |
| 2016/02/12 | 5,220 | 5,220 | 5,000 | 5,000 | 2,400 |
| 2016/02/10 | 5,300 | 5,310 | 5,300 | 5,300 | 400 |
| 2016/02/09 | 5,490 | 5,500 | 5,320 | 5,320 | 4,800 |
| 2016/02/08 | 5,510 | 5,510 | 5,400 | 5,500 | 700 |
| 2016/02/05 | 5,630 | 5,630 | 5,580 | 5,580 | 200 |
| 2016/02/04 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |
| 2016/02/03 | 5,790 | 5,790 | 5,550 | 5,550 | 700 |
| 2016/02/02 | 5,720 | 5,750 | 5,720 | 5,750 | 400 |
| 2016/02/01 | 5,740 | 5,740 | 5,620 | 5,720 | 2,100 |
| 2016/01/29 | 5,620 | 5,660 | 5,620 | 5,620 | 400 |
| 2016/01/28 | 5,500 | 5,570 | 5,500 | 5,570 | 2,500 |
| 2016/01/27 | 5,530 | 5,530 | 5,490 | 5,500 | 2,700 |
| 2016/01/26 | 5,510 | 5,550 | 5,490 | 5,490 | 4,600 |
| 2016/01/25 | 5,600 | 5,600 | 5,500 | 5,510 | 2,500 |
| 2016/01/22 | 5,380 | 5,470 | 5,380 | 5,400 | 1,100 |
| 2016/01/21 | 5,500 | 5,540 | 5,370 | 5,370 | 2,300 |
| 2016/01/20 | 5,500 | 5,510 | 5,450 | 5,450 | 2,600 |
| 2016/01/19 | 5,470 | 5,470 | 5,470 | 5,470 | 100 |
| 2016/01/18 | 5,500 | 5,500 | 5,440 | 5,450 | 1,000 |
| 2016/01/15 | 5,560 | 5,570 | 5,560 | 5,570 | 500 |
| 2016/01/14 | 5,700 | 5,700 | 5,540 | 5,540 | 1,500 |
| 2016/01/13 | 5,700 | 5,800 | 5,700 | 5,800 | 1,200 |
| 2016/01/12 | 5,850 | 5,850 | 5,500 | 5,600 | 3,800 |
| 2016/01/08 | 6,000 | 6,010 | 5,890 | 5,900 | 4,600 |
| 2016/01/06 | 6,030 | 6,030 | 5,940 | 5,940 | 1,400 |
| 2016/01/05 | 5,960 | 5,990 | 5,950 | 5,950 | 1,100 |
| 2016/01/04 | 6,020 | 6,040 | 5,950 | 5,960 | 1,600 |