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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,270 | 5,280 | 5,230 | 5,280 | 800 |
| 2017/12/28 | 5,300 | 5,300 | 5,270 | 5,270 | 900 |
| 2017/12/27 | 5,290 | 5,400 | 5,240 | 5,300 | 1,200 |
| 2017/12/26 | 5,210 | 5,220 | 5,200 | 5,200 | 1,000 |
| 2017/12/25 | 5,200 | 5,240 | 5,200 | 5,210 | 400 |
| 2017/12/22 | 5,210 | 5,230 | 5,200 | 5,200 | 700 |
| 2017/12/21 | 5,140 | 5,200 | 5,120 | 5,200 | 700 |
| 2017/12/20 | 5,110 | 5,150 | 5,110 | 5,110 | 700 |
| 2017/12/19 | 5,180 | 5,180 | 5,130 | 5,160 | 800 |
| 2017/12/18 | 5,160 | 5,170 | 5,160 | 5,170 | 500 |
| 2017/12/15 | 5,190 | 5,200 | 5,190 | 5,200 | 300 |
| 2017/12/14 | 5,400 | 5,400 | 5,110 | 5,220 | 3,200 |
| 2017/12/13 | 5,400 | 5,400 | 5,400 | 5,400 | 400 |
| 2017/12/12 | 5,450 | 5,480 | 5,360 | 5,450 | 1,700 |
| 2017/12/11 | 5,220 | 5,500 | 5,220 | 5,450 | 4,100 |
| 2017/12/08 | 5,190 | 5,200 | 5,140 | 5,200 | 900 |
| 2017/12/07 | 5,110 | 5,120 | 5,090 | 5,090 | 1,200 |
| 2017/12/06 | 5,060 | 5,110 | 5,060 | 5,080 | 900 |
| 2017/12/05 | 5,060 | 5,070 | 5,050 | 5,050 | 900 |
| 2017/12/04 | 5,080 | 5,080 | 5,060 | 5,060 | 800 |
| 2017/12/01 | 5,070 | 5,070 | 5,070 | 5,070 | 200 |
| 2017/11/30 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2017/11/29 | 5,120 | 5,120 | 5,090 | 5,120 | 700 |
| 2017/11/28 | 5,130 | 5,130 | 5,070 | 5,080 | 1,200 |
| 2017/11/27 | 5,150 | 5,150 | 5,040 | 5,060 | 600 |
| 2017/11/24 | 5,030 | 5,030 | 5,010 | 5,030 | 1,700 |
| 2017/11/22 | 5,040 | 5,040 | 5,030 | 5,040 | 600 |
| 2017/11/21 | 5,200 | 5,200 | 5,030 | 5,040 | 5,100 |
| 2017/11/20 | 4,840 | 4,935 | 4,840 | 4,935 | 2,600 |
| 2017/11/17 | 5,040 | 5,040 | 4,755 | 4,820 | 7,600 |
| 2017/11/16 | 5,080 | 5,080 | 5,040 | 5,040 | 2,700 |
| 2017/11/15 | 5,100 | 5,100 | 5,080 | 5,080 | 1,700 |
| 2017/11/14 | 5,100 | 5,110 | 5,090 | 5,100 | 1,900 |
| 2017/11/13 | 5,030 | 5,090 | 5,030 | 5,080 | 2,800 |
| 2017/11/10 | 4,990 | 4,990 | 4,990 | 4,990 | 1,800 |
| 2017/11/09 | 5,000 | 5,010 | 5,000 | 5,000 | 5,500 |
| 2017/11/08 | 4,980 | 5,030 | 4,980 | 5,000 | 8,500 |
| 2017/11/07 | 5,160 | 5,160 | 4,980 | 4,980 | 8,300 |
| 2017/11/06 | 5,080 | 5,200 | 5,080 | 5,160 | 3,100 |
| 2017/11/02 | 5,100 | 5,100 | 5,030 | 5,070 | 1,100 |
| 2017/11/01 | 5,040 | 5,070 | 5,030 | 5,070 | 1,000 |
| 2017/10/31 | 5,040 | 5,040 | 5,040 | 5,040 | 400 |
| 2017/10/30 | 5,050 | 5,090 | 5,040 | 5,040 | 1,300 |
| 2017/10/27 | 5,030 | 5,040 | 5,030 | 5,030 | 600 |
| 2017/10/26 | 5,030 | 5,050 | 5,030 | 5,030 | 700 |
| 2017/10/25 | 5,030 | 5,030 | 5,030 | 5,030 | 700 |
| 2017/10/24 | 5,030 | 5,040 | 5,030 | 5,030 | 700 |
| 2017/10/23 | 5,040 | 5,040 | 5,010 | 5,020 | 1,000 |
| 2017/10/20 | 5,020 | 5,020 | 4,970 | 5,000 | 1,300 |
| 2017/10/19 | 4,980 | 5,020 | 4,980 | 5,020 | 900 |
| 2017/10/18 | 4,980 | 4,995 | 4,950 | 4,950 | 1,300 |
| 2017/10/17 | 5,000 | 5,000 | 4,960 | 4,960 | 1,200 |
| 2017/10/16 | 4,995 | 5,090 | 4,955 | 4,960 | 4,300 |
| 2017/10/13 | 4,960 | 4,990 | 4,960 | 4,960 | 1,300 |
| 2017/10/12 | 4,970 | 4,995 | 4,960 | 4,960 | 1,500 |
| 2017/10/11 | 4,955 | 4,995 | 4,955 | 4,960 | 900 |
| 2017/10/10 | 4,955 | 4,995 | 4,950 | 4,955 | 1,600 |
| 2017/10/06 | 4,990 | 4,990 | 4,985 | 4,985 | 200 |
| 2017/10/05 | 5,000 | 5,060 | 4,950 | 5,000 | 1,700 |
| 2017/10/04 | 5,000 | 5,030 | 5,000 | 5,030 | 300 |
| 2017/10/03 | 4,990 | 5,000 | 4,990 | 5,000 | 900 |
| 2017/10/02 | 5,160 | 5,160 | 5,000 | 5,020 | 2,300 |
| 2017/09/29 | 5,230 | 5,230 | 5,100 | 5,160 | 1,800 |
| 2017/09/28 | 5,340 | 5,360 | 5,230 | 5,230 | 2,100 |
| 2017/09/27 | 5,450 | 5,450 | 5,300 | 5,340 | 1,600 |
| 2017/09/26 | 5,540 | 5,550 | 5,450 | 5,500 | 1,600 |
| 2017/09/25 | 5,440 | 5,550 | 5,440 | 5,500 | 2,200 |
| 2017/09/22 | 5,490 | 5,490 | 5,440 | 5,440 | 800 |
| 2017/09/21 | 5,440 | 5,450 | 5,410 | 5,450 | 1,400 |
| 2017/09/20 | 5,420 | 5,470 | 5,420 | 5,430 | 1,400 |
| 2017/09/19 | 5,410 | 5,470 | 5,410 | 5,430 | 2,900 |
| 2017/09/15 | 5,500 | 5,500 | 5,420 | 5,430 | 1,000 |
| 2017/09/14 | 5,510 | 5,570 | 5,500 | 5,500 | 1,400 |
| 2017/09/13 | 5,710 | 5,710 | 5,510 | 5,570 | 2,100 |
| 2017/09/12 | 5,710 | 5,740 | 5,640 | 5,670 | 1,600 |
| 2017/09/11 | 5,520 | 5,640 | 5,520 | 5,610 | 600 |
| 2017/09/08 | 5,660 | 5,660 | 5,420 | 5,420 | 900 |
| 2017/09/07 | 5,640 | 5,740 | 5,600 | 5,640 | 2,500 |
| 2017/09/06 | 5,500 | 5,690 | 5,380 | 5,580 | 2,400 |
| 2017/09/05 | 5,580 | 5,600 | 5,520 | 5,590 | 1,400 |
| 2017/09/04 | 5,770 | 5,770 | 5,520 | 5,580 | 3,500 |
| 2017/09/01 | 5,810 | 5,900 | 5,640 | 5,830 | 8,200 |
| 2017/08/31 | 5,530 | 5,970 | 5,520 | 5,750 | 10,300 |
| 2017/08/30 | 5,530 | 5,770 | 5,490 | 5,540 | 12,500 |
| 2017/08/29 | 5,390 | 5,600 | 5,380 | 5,510 | 14,400 |
| 2017/08/28 | 5,240 | 5,480 | 5,240 | 5,450 | 15,100 |
| 2017/08/25 | 4,885 | 5,590 | 4,885 | 5,390 | 18,100 |
| 2017/08/24 | 4,750 | 5,000 | 4,750 | 4,885 | 13,500 |
| 2017/08/23 | 4,675 | 4,675 | 4,675 | 4,675 | 500 |
| 2017/08/22 | 4,675 | 4,695 | 4,675 | 4,680 | 7,200 |
| 2017/08/21 | 4,700 | 4,700 | 4,675 | 4,675 | 400 |
| 2017/08/18 | 4,695 | 4,700 | 4,690 | 4,700 | 700 |
| 2017/08/17 | 4,700 | 4,700 | 4,660 | 4,695 | 800 |
| 2017/08/16 | 4,655 | 4,700 | 4,655 | 4,700 | 900 |
| 2017/08/15 | 4,665 | 4,700 | 4,645 | 4,700 | 700 |
| 2017/08/14 | 4,650 | 4,650 | 4,630 | 4,650 | 900 |
| 2017/08/10 | 4,640 | 4,650 | 4,630 | 4,630 | 1,500 |
| 2017/08/09 | 4,650 | 4,650 | 4,630 | 4,630 | 400 |
| 2017/08/08 | 4,650 | 4,660 | 4,640 | 4,640 | 800 |
| 2017/08/07 | 4,630 | 4,630 | 4,630 | 4,630 | 400 |
| 2017/08/04 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2017/08/03 | 4,650 | 4,650 | 4,650 | 4,650 | 900 |
| 2017/08/02 | 4,655 | 4,655 | 4,655 | 4,655 | 300 |
| 2017/08/01 | 4,650 | 4,650 | 4,650 | 4,650 | 900 |
| 2017/07/31 | 4,655 | 4,655 | 4,615 | 4,615 | 1,100 |
| 2017/07/28 | 4,650 | 4,655 | 4,615 | 4,655 | 1,000 |
| 2017/07/27 | 4,650 | 4,650 | 4,610 | 4,650 | 1,600 |
| 2017/07/26 | 4,590 | 4,665 | 4,550 | 4,615 | 4,600 |
| 2017/07/25 | 4,560 | 4,575 | 4,555 | 4,575 | 3,400 |
| 2017/07/24 | 4,595 | 4,595 | 4,520 | 4,555 | 1,200 |
| 2017/07/21 | 4,510 | 4,555 | 4,510 | 4,550 | 2,100 |
| 2017/07/20 | 4,510 | 4,510 | 4,470 | 4,510 | 2,800 |
| 2017/07/19 | 4,520 | 4,520 | 4,465 | 4,510 | 1,200 |
| 2017/07/18 | 4,520 | 4,520 | 4,455 | 4,515 | 500 |
| 2017/07/14 | 4,490 | 4,490 | 4,490 | 4,490 | 700 |
| 2017/07/13 | 4,475 | 4,490 | 4,475 | 4,490 | 600 |
| 2017/07/12 | 4,520 | 4,520 | 4,520 | 4,520 | 500 |
| 2017/07/11 | 4,480 | 4,530 | 4,480 | 4,530 | 1,800 |
| 2017/07/10 | 4,520 | 4,520 | 4,450 | 4,450 | 400 |
| 2017/07/07 | 4,500 | 4,500 | 4,435 | 4,435 | 500 |
| 2017/07/06 | 4,465 | 4,495 | 4,415 | 4,495 | 2,100 |
| 2017/07/05 | 4,495 | 4,495 | 4,430 | 4,430 | 400 |
| 2017/07/04 | 4,500 | 4,500 | 4,450 | 4,495 | 1,200 |
| 2017/07/03 | 4,505 | 4,505 | 4,400 | 4,500 | 1,600 |
| 2017/06/30 | 4,510 | 4,530 | 4,510 | 4,510 | 1,300 |
| 2017/06/29 | 4,515 | 4,540 | 4,510 | 4,540 | 1,100 |
| 2017/06/28 | 4,515 | 4,530 | 4,510 | 4,525 | 1,200 |
| 2017/06/27 | 4,520 | 4,520 | 4,510 | 4,515 | 1,200 |
| 2017/06/26 | 4,520 | 4,520 | 4,510 | 4,520 | 3,600 |
| 2017/06/23 | 4,515 | 4,520 | 4,510 | 4,520 | 1,400 |
| 2017/06/22 | 4,515 | 4,545 | 4,510 | 4,510 | 2,200 |
| 2017/06/21 | 4,515 | 4,550 | 4,510 | 4,515 | 1,500 |
| 2017/06/20 | 4,500 | 4,710 | 4,450 | 4,485 | 7,700 |
| 2017/06/19 | 4,330 | 4,400 | 4,330 | 4,400 | 1,700 |
| 2017/06/16 | 4,310 | 4,320 | 4,310 | 4,320 | 800 |
| 2017/06/15 | 4,310 | 4,320 | 4,290 | 4,300 | 3,700 |
| 2017/06/14 | 4,250 | 4,250 | 4,235 | 4,235 | 600 |
| 2017/06/13 | 4,270 | 4,270 | 4,250 | 4,250 | 300 |
| 2017/06/12 | 4,260 | 4,270 | 4,210 | 4,270 | 800 |
| 2017/06/08 | 4,270 | 4,270 | 4,205 | 4,250 | 500 |
| 2017/06/07 | 4,225 | 4,270 | 4,220 | 4,270 | 2,000 |
| 2017/06/06 | 4,210 | 4,225 | 4,180 | 4,225 | 2,400 |
| 2017/06/05 | 4,255 | 4,255 | 4,200 | 4,230 | 2,600 |
| 2017/06/02 | 4,250 | 4,270 | 4,200 | 4,255 | 1,900 |
| 2017/06/01 | 4,230 | 4,250 | 4,200 | 4,250 | 1,900 |
| 2017/05/31 | 4,225 | 4,230 | 4,205 | 4,210 | 1,000 |
| 2017/05/30 | 4,200 | 4,210 | 4,160 | 4,210 | 2,500 |
| 2017/05/29 | 4,180 | 4,205 | 4,180 | 4,195 | 400 |
| 2017/05/26 | 4,145 | 4,155 | 4,135 | 4,150 | 4,000 |
| 2017/05/25 | 4,115 | 4,135 | 4,115 | 4,135 | 1,600 |
| 2017/05/24 | 4,125 | 4,145 | 4,115 | 4,115 | 2,900 |
| 2017/05/23 | 4,140 | 4,175 | 4,140 | 4,140 | 700 |
| 2017/05/22 | 4,195 | 4,195 | 4,145 | 4,145 | 2,800 |
| 2017/05/19 | 4,200 | 4,205 | 4,165 | 4,165 | 3,500 |
| 2017/05/18 | 4,170 | 4,195 | 4,155 | 4,175 | 1,200 |
| 2017/05/17 | 4,250 | 4,250 | 4,205 | 4,205 | 2,500 |
| 2017/05/16 | 4,275 | 4,275 | 4,160 | 4,235 | 1,600 |
| 2017/05/15 | 4,280 | 4,280 | 4,255 | 4,275 | 2,400 |
| 2017/05/12 | 4,285 | 4,285 | 4,250 | 4,260 | 2,700 |
| 2017/05/11 | 4,255 | 4,255 | 4,230 | 4,255 | 900 |
| 2017/05/10 | 4,265 | 4,285 | 4,255 | 4,255 | 700 |
| 2017/05/09 | 4,295 | 4,295 | 4,250 | 4,265 | 1,700 |
| 2017/05/08 | 4,305 | 4,305 | 4,295 | 4,295 | 1,400 |
| 2017/05/02 | 4,260 | 4,300 | 4,260 | 4,295 | 2,900 |
| 2017/05/01 | 4,250 | 4,255 | 4,220 | 4,255 | 1,000 |
| 2017/04/28 | 4,255 | 4,260 | 4,250 | 4,250 | 900 |
| 2017/04/27 | 4,215 | 4,260 | 4,215 | 4,255 | 1,400 |
| 2017/04/26 | 4,160 | 4,335 | 4,160 | 4,215 | 1,500 |
| 2017/04/25 | 4,170 | 4,200 | 4,115 | 4,160 | 3,600 |
| 2017/04/24 | 4,155 | 4,160 | 4,155 | 4,160 | 300 |
| 2017/04/21 | 4,165 | 4,170 | 4,145 | 4,155 | 900 |
| 2017/04/20 | 4,140 | 4,165 | 4,140 | 4,165 | 1,100 |
| 2017/04/19 | 4,115 | 4,130 | 4,115 | 4,130 | 300 |
| 2017/04/18 | 4,170 | 4,170 | 4,115 | 4,115 | 2,600 |
| 2017/04/17 | 4,155 | 4,155 | 4,135 | 4,145 | 300 |
| 2017/04/14 | 4,160 | 4,160 | 4,125 | 4,155 | 800 |
| 2017/04/13 | 4,120 | 4,125 | 4,120 | 4,125 | 500 |
| 2017/04/12 | 4,160 | 4,160 | 4,125 | 4,135 | 600 |
| 2017/04/11 | 4,110 | 4,195 | 4,110 | 4,180 | 2,700 |
| 2017/04/10 | 4,290 | 4,300 | 4,110 | 4,110 | 4,600 |
| 2017/04/07 | 4,330 | 4,390 | 4,290 | 4,360 | 4,200 |
| 2017/04/06 | 4,445 | 4,445 | 4,305 | 4,400 | 2,000 |
| 2017/04/05 | 4,440 | 4,450 | 4,410 | 4,445 | 1,200 |
| 2017/04/04 | 4,450 | 4,450 | 4,365 | 4,390 | 1,200 |
| 2017/04/03 | 4,470 | 4,470 | 4,350 | 4,450 | 1,100 |
| 2017/03/31 | 4,530 | 4,530 | 4,330 | 4,470 | 3,000 |
| 2017/03/30 | 4,655 | 4,655 | 4,530 | 4,530 | 700 |
| 2017/03/29 | 4,720 | 4,720 | 4,490 | 4,715 | 7,800 |
| 2017/03/28 | 4,620 | 4,745 | 4,620 | 4,725 | 4,400 |
| 2017/03/27 | 4,580 | 4,880 | 4,580 | 4,605 | 7,400 |
| 2017/03/24 | 4,550 | 4,580 | 4,550 | 4,565 | 500 |
| 2017/03/23 | 4,580 | 4,580 | 4,540 | 4,580 | 1,000 |
| 2017/03/22 | 4,600 | 4,600 | 4,485 | 4,570 | 2,000 |
| 2017/03/21 | 4,450 | 4,500 | 4,415 | 4,500 | 4,100 |
| 2017/03/17 | 4,440 | 4,440 | 4,425 | 4,425 | 1,700 |
| 2017/03/16 | 4,440 | 4,445 | 4,440 | 4,440 | 800 |
| 2017/03/15 | 4,400 | 4,440 | 4,400 | 4,425 | 2,100 |
| 2017/03/14 | 4,440 | 4,440 | 4,410 | 4,425 | 500 |
| 2017/03/13 | 4,410 | 4,435 | 4,405 | 4,405 | 1,700 |
| 2017/03/10 | 4,420 | 4,425 | 4,400 | 4,400 | 700 |
| 2017/03/09 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2017/03/08 | 4,400 | 4,400 | 4,330 | 4,400 | 1,200 |
| 2017/03/07 | 4,315 | 4,440 | 4,315 | 4,400 | 2,100 |
| 2017/03/06 | 4,345 | 4,345 | 4,310 | 4,345 | 900 |
| 2017/03/03 | 4,335 | 4,370 | 4,295 | 4,345 | 2,300 |
| 2017/03/02 | 4,395 | 4,395 | 4,325 | 4,370 | 1,600 |
| 2017/03/01 | 4,345 | 4,350 | 4,340 | 4,340 | 1,100 |
| 2017/02/28 | 4,320 | 4,380 | 4,320 | 4,355 | 1,700 |
| 2017/02/27 | 4,335 | 4,345 | 4,315 | 4,320 | 1,000 |
| 2017/02/24 | 4,350 | 4,350 | 4,305 | 4,335 | 1,000 |
| 2017/02/23 | 4,350 | 4,355 | 4,350 | 4,350 | 1,100 |
| 2017/02/22 | 4,395 | 4,395 | 4,350 | 4,385 | 1,600 |
| 2017/02/21 | 4,390 | 4,390 | 4,355 | 4,390 | 800 |
| 2017/02/20 | 4,300 | 4,390 | 4,300 | 4,375 | 3,700 |
| 2017/02/17 | 4,300 | 4,300 | 4,295 | 4,300 | 1,600 |
| 2017/02/16 | 4,290 | 4,300 | 4,290 | 4,300 | 500 |
| 2017/02/15 | 4,260 | 4,285 | 4,260 | 4,260 | 1,000 |
| 2017/02/14 | 4,270 | 4,285 | 4,260 | 4,285 | 500 |
| 2017/02/13 | 4,110 | 4,265 | 4,110 | 4,265 | 3,000 |
| 2017/02/10 | 4,115 | 4,185 | 4,090 | 4,105 | 2,100 |
| 2017/02/09 | 4,240 | 4,240 | 4,075 | 4,115 | 7,900 |
| 2017/02/08 | 4,305 | 4,310 | 4,255 | 4,255 | 800 |
| 2017/02/07 | 4,250 | 4,320 | 4,250 | 4,290 | 1,000 |
| 2017/02/06 | 4,305 | 4,305 | 4,250 | 4,255 | 2,400 |
| 2017/02/03 | 4,320 | 4,395 | 4,305 | 4,305 | 1,500 |
| 2017/02/02 | 4,395 | 4,395 | 4,310 | 4,315 | 2,200 |
| 2017/02/01 | 4,435 | 4,435 | 4,390 | 4,395 | 1,100 |
| 2017/01/31 | 4,380 | 4,440 | 4,380 | 4,435 | 1,600 |
| 2017/01/30 | 4,330 | 4,380 | 4,330 | 4,375 | 2,800 |
| 2017/01/27 | 4,260 | 4,285 | 4,255 | 4,260 | 2,100 |
| 2017/01/26 | 4,265 | 4,265 | 4,240 | 4,240 | 800 |
| 2017/01/25 | 4,185 | 4,200 | 4,170 | 4,200 | 2,400 |
| 2017/01/24 | 4,160 | 4,180 | 4,160 | 4,170 | 800 |
| 2017/01/23 | 4,145 | 4,150 | 4,110 | 4,150 | 900 |
| 2017/01/20 | 4,130 | 4,145 | 4,130 | 4,145 | 400 |
| 2017/01/19 | 4,150 | 4,150 | 4,090 | 4,135 | 1,000 |
| 2017/01/18 | 4,130 | 4,130 | 4,120 | 4,120 | 400 |
| 2017/01/17 | 4,125 | 4,130 | 4,105 | 4,125 | 1,700 |
| 2017/01/16 | 4,075 | 4,120 | 4,075 | 4,110 | 1,100 |
| 2017/01/13 | 4,120 | 4,140 | 3,990 | 4,055 | 8,400 |
| 2017/01/12 | 4,130 | 4,135 | 4,110 | 4,120 | 1,300 |
| 2017/01/11 | 4,150 | 4,160 | 4,105 | 4,130 | 1,700 |
| 2017/01/10 | 4,155 | 4,165 | 4,140 | 4,140 | 1,800 |
| 2017/01/06 | 4,145 | 4,160 | 4,120 | 4,140 | 4,700 |
| 2017/01/05 | 4,145 | 4,150 | 4,140 | 4,140 | 1,200 |
| 2017/01/04 | 4,130 | 4,155 | 4,105 | 4,140 | 2,200 |