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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,760 | 3,765 | 3,755 | 3,755 | 2,100 |
| 2018/12/27 | 3,805 | 3,825 | 3,760 | 3,760 | 3,400 |
| 2018/12/26 | 3,805 | 3,835 | 3,765 | 3,765 | 2,000 |
| 2018/12/25 | 3,890 | 3,890 | 3,795 | 3,805 | 3,400 |
| 2018/12/21 | 4,070 | 4,070 | 3,795 | 3,890 | 2,600 |
| 2018/12/20 | 4,230 | 4,230 | 4,050 | 4,095 | 2,600 |
| 2018/12/19 | 4,240 | 4,240 | 4,230 | 4,235 | 1,300 |
| 2018/12/18 | 4,250 | 4,250 | 4,245 | 4,250 | 800 |
| 2018/12/17 | 4,320 | 4,345 | 4,255 | 4,255 | 1,200 |
| 2018/12/14 | 4,385 | 4,385 | 4,320 | 4,320 | 500 |
| 2018/12/13 | 4,325 | 4,390 | 4,325 | 4,385 | 800 |
| 2018/12/12 | 4,400 | 4,400 | 4,330 | 4,395 | 800 |
| 2018/12/11 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
| 2018/12/10 | 4,450 | 4,450 | 4,310 | 4,330 | 900 |
| 2018/12/07 | 4,375 | 4,430 | 4,375 | 4,400 | 400 |
| 2018/12/06 | 4,400 | 4,400 | 4,375 | 4,375 | 200 |
| 2018/12/05 | 4,385 | 4,445 | 4,365 | 4,445 | 2,400 |
| 2018/12/04 | 4,385 | 4,385 | 4,365 | 4,365 | 700 |
| 2018/12/03 | 4,465 | 4,465 | 4,455 | 4,455 | 500 |
| 2018/11/30 | 4,400 | 4,400 | 4,360 | 4,360 | 2,100 |
| 2018/11/29 | 4,320 | 4,390 | 4,320 | 4,390 | 1,100 |
| 2018/11/28 | 4,245 | 4,310 | 4,245 | 4,310 | 1,200 |
| 2018/11/27 | 4,215 | 4,245 | 4,215 | 4,245 | 400 |
| 2018/11/26 | 4,215 | 4,225 | 4,215 | 4,215 | 700 |
| 2018/11/22 | 4,210 | 4,220 | 4,210 | 4,210 | 600 |
| 2018/11/21 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2018/11/20 | 4,300 | 4,300 | 4,220 | 4,220 | 1,100 |
| 2018/11/19 | 4,215 | 4,230 | 4,215 | 4,230 | 400 |
| 2018/11/16 | 4,215 | 4,215 | 4,215 | 4,215 | 500 |
| 2018/11/15 | 4,260 | 4,300 | 4,210 | 4,210 | 2,100 |
| 2018/11/14 | 4,300 | 4,300 | 4,270 | 4,270 | 400 |
| 2018/11/13 | 4,295 | 4,310 | 4,295 | 4,300 | 1,200 |
| 2018/11/12 | 4,300 | 4,300 | 4,295 | 4,295 | 400 |
| 2018/11/09 | 4,300 | 4,325 | 4,290 | 4,300 | 1,400 |
| 2018/11/08 | 4,300 | 4,310 | 4,255 | 4,285 | 2,500 |
| 2018/11/07 | 4,410 | 4,410 | 4,290 | 4,330 | 2,900 |
| 2018/11/06 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 2018/11/05 | 4,460 | 4,460 | 4,430 | 4,435 | 1,400 |
| 2018/11/02 | 4,450 | 4,450 | 4,450 | 4,450 | 500 |
| 2018/11/01 | 4,395 | 4,450 | 4,395 | 4,450 | 600 |
| 2018/10/31 | 4,470 | 4,480 | 4,380 | 4,405 | 1,600 |
| 2018/10/30 | 4,560 | 4,560 | 4,560 | 4,560 | 400 |
| 2018/10/29 | 4,615 | 4,615 | 4,460 | 4,500 | 2,600 |
| 2018/10/26 | 4,665 | 4,665 | 4,600 | 4,615 | 1,400 |
| 2018/10/25 | 4,630 | 4,680 | 4,630 | 4,680 | 800 |
| 2018/10/24 | 4,625 | 4,700 | 4,625 | 4,630 | 800 |
| 2018/10/23 | 4,695 | 4,695 | 4,645 | 4,645 | 800 |
| 2018/10/22 | 4,655 | 4,695 | 4,650 | 4,695 | 700 |
| 2018/10/19 | 4,675 | 4,675 | 4,670 | 4,670 | 200 |
| 2018/10/18 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2018/10/17 | 4,695 | 4,700 | 4,670 | 4,670 | 1,600 |
| 2018/10/16 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2018/10/15 | 4,700 | 4,700 | 4,650 | 4,650 | 400 |
| 2018/10/12 | 4,610 | 4,700 | 4,610 | 4,695 | 1,600 |
| 2018/10/11 | 4,685 | 4,690 | 4,610 | 4,610 | 1,800 |
| 2018/10/10 | 4,740 | 4,740 | 4,695 | 4,695 | 1,900 |
| 2018/10/09 | 4,795 | 4,795 | 4,730 | 4,770 | 1,200 |
| 2018/10/05 | 4,795 | 4,795 | 4,795 | 4,795 | 200 |
| 2018/10/04 | 4,810 | 4,810 | 4,750 | 4,750 | 1,400 |
| 2018/10/03 | 4,785 | 4,790 | 4,780 | 4,780 | 1,700 |
| 2018/10/02 | 4,840 | 4,840 | 4,790 | 4,790 | 3,200 |
| 2018/10/01 | 4,900 | 4,905 | 4,800 | 4,840 | 4,300 |
| 2018/09/28 | 4,900 | 4,920 | 4,890 | 4,890 | 1,200 |
| 2018/09/27 | 4,915 | 4,915 | 4,895 | 4,895 | 1,400 |
| 2018/09/26 | 4,900 | 4,930 | 4,885 | 4,890 | 2,200 |
| 2018/09/25 | 4,970 | 4,970 | 4,940 | 4,940 | 2,600 |
| 2018/09/21 | 4,970 | 5,030 | 4,960 | 4,960 | 1,300 |
| 2018/09/20 | 4,950 | 4,970 | 4,950 | 4,970 | 600 |
| 2018/09/19 | 4,970 | 4,970 | 4,960 | 4,965 | 500 |
| 2018/09/18 | 4,970 | 4,980 | 4,905 | 4,970 | 1,700 |
| 2018/09/14 | 5,010 | 5,010 | 4,935 | 4,970 | 1,500 |
| 2018/09/13 | 5,060 | 5,060 | 5,050 | 5,050 | 200 |
| 2018/09/12 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2018/09/11 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2018/09/10 | 5,200 | 5,200 | 5,200 | 5,200 | 1,100 |
| 2018/09/07 | 5,040 | 5,160 | 5,040 | 5,160 | 600 |
| 2018/09/06 | 5,020 | 5,030 | 4,930 | 4,930 | 1,000 |
| 2018/09/05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2018/09/04 | 5,010 | 5,010 | 5,010 | 5,010 | 100 |
| 2018/09/03 | 5,020 | 5,020 | 4,925 | 4,925 | 500 |
| 2018/08/31 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2018/08/30 | 4,980 | 5,000 | 4,980 | 5,000 | 700 |
| 2018/08/29 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2018/08/28 | 4,980 | 4,980 | 4,950 | 4,950 | 400 |
| 2018/08/27 | 4,965 | 4,980 | 4,965 | 4,980 | 400 |
| 2018/08/23 | 4,930 | 4,935 | 4,930 | 4,935 | 3,700 |
| 2018/08/22 | 4,930 | 4,930 | 4,930 | 4,930 | 300 |
| 2018/08/21 | 4,950 | 4,960 | 4,905 | 4,930 | 2,400 |
| 2018/08/20 | 4,930 | 4,950 | 4,930 | 4,935 | 500 |
| 2018/08/16 | 4,975 | 4,980 | 4,950 | 4,980 | 1,800 |
| 2018/08/15 | 4,970 | 4,970 | 4,950 | 4,970 | 500 |
| 2018/08/14 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2018/08/13 | 4,995 | 4,995 | 4,945 | 4,975 | 3,100 |
| 2018/08/10 | 4,970 | 4,975 | 4,970 | 4,975 | 800 |
| 2018/08/09 | 4,930 | 4,950 | 4,925 | 4,925 | 600 |
| 2018/08/08 | 4,950 | 4,990 | 4,920 | 4,920 | 600 |
| 2018/08/07 | 4,995 | 5,060 | 4,970 | 4,975 | 2,000 |
| 2018/08/06 | 4,920 | 4,945 | 4,920 | 4,945 | 500 |
| 2018/08/03 | 4,995 | 4,995 | 4,940 | 4,940 | 500 |
| 2018/08/02 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2018/08/01 | 4,955 | 5,000 | 4,950 | 4,950 | 1,400 |
| 2018/07/31 | 5,000 | 5,000 | 4,955 | 4,955 | 300 |
| 2018/07/30 | 4,950 | 5,000 | 4,950 | 5,000 | 700 |
| 2018/07/27 | 5,000 | 5,010 | 4,950 | 4,950 | 1,700 |
| 2018/07/26 | 4,965 | 4,965 | 4,965 | 4,965 | 600 |
| 2018/07/25 | 4,945 | 4,980 | 4,945 | 4,965 | 1,200 |
| 2018/07/24 | 5,000 | 5,000 | 4,945 | 4,945 | 1,000 |
| 2018/07/23 | 5,050 | 5,050 | 4,980 | 4,980 | 700 |
| 2018/07/20 | 5,000 | 5,000 | 4,990 | 4,990 | 500 |
| 2018/07/19 | 4,980 | 4,980 | 4,980 | 4,980 | 200 |
| 2018/07/18 | 4,990 | 4,995 | 4,990 | 4,990 | 800 |
| 2018/07/17 | 4,995 | 4,995 | 4,980 | 4,980 | 700 |
| 2018/07/13 | 5,000 | 5,000 | 4,985 | 5,000 | 2,500 |
| 2018/07/12 | 5,000 | 5,000 | 4,995 | 4,995 | 1,200 |
| 2018/07/11 | 5,000 | 5,010 | 5,000 | 5,000 | 1,400 |
| 2018/07/10 | 5,000 | 5,010 | 5,000 | 5,000 | 1,000 |
| 2018/07/09 | 5,010 | 5,010 | 5,000 | 5,000 | 400 |
| 2018/07/06 | 5,020 | 5,020 | 5,010 | 5,010 | 600 |
| 2018/07/05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 |
| 2018/07/04 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2018/07/03 | 5,080 | 5,080 | 5,080 | 5,080 | 600 |
| 2018/07/02 | 5,070 | 5,100 | 5,050 | 5,080 | 700 |
| 2018/06/29 | 5,110 | 5,110 | 5,100 | 5,100 | 200 |
| 2018/06/28 | 5,100 | 5,150 | 5,060 | 5,060 | 800 |
| 2018/06/27 | 5,140 | 5,140 | 5,100 | 5,100 | 700 |
| 2018/06/26 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2018/06/25 | 5,200 | 5,200 | 5,100 | 5,100 | 1,500 |
| 2018/06/22 | 5,170 | 5,200 | 5,170 | 5,200 | 200 |
| 2018/06/21 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2018/06/20 | 5,130 | 5,140 | 5,130 | 5,140 | 500 |
| 2018/06/19 | 5,150 | 5,160 | 5,150 | 5,160 | 600 |
| 2018/06/18 | 5,200 | 5,200 | 5,190 | 5,200 | 400 |
| 2018/06/15 | 5,170 | 5,170 | 5,170 | 5,170 | 300 |
| 2018/06/14 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2018/06/13 | 5,150 | 5,200 | 5,150 | 5,190 | 500 |
| 2018/06/12 | 5,250 | 5,250 | 5,180 | 5,200 | 900 |
| 2018/06/07 | 5,200 | 5,250 | 5,200 | 5,200 | 400 |
| 2018/06/06 | 5,230 | 5,250 | 5,230 | 5,250 | 500 |
| 2018/06/05 | 5,230 | 5,230 | 5,230 | 5,230 | 300 |
| 2018/06/04 | 5,230 | 5,230 | 5,220 | 5,220 | 200 |
| 2018/06/01 | 5,210 | 5,230 | 5,210 | 5,230 | 400 |
| 2018/05/31 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2018/05/30 | 5,230 | 5,230 | 5,140 | 5,140 | 200 |
| 2018/05/29 | 5,140 | 5,270 | 5,140 | 5,200 | 1,600 |
| 2018/05/28 | 5,100 | 5,100 | 5,100 | 5,100 | 300 |
| 2018/05/25 | 5,130 | 5,170 | 5,090 | 5,090 | 1,900 |
| 2018/05/24 | 5,120 | 5,120 | 5,100 | 5,110 | 1,700 |
| 2018/05/23 | 5,170 | 5,170 | 5,090 | 5,090 | 3,300 |
| 2018/05/22 | 5,270 | 5,270 | 5,210 | 5,210 | 600 |
| 2018/05/21 | 5,200 | 5,260 | 5,200 | 5,260 | 1,100 |
| 2018/05/18 | 5,240 | 5,290 | 5,210 | 5,210 | 2,100 |
| 2018/05/17 | 5,070 | 5,240 | 5,060 | 5,240 | 5,400 |
| 2018/05/16 | 5,100 | 5,100 | 5,070 | 5,070 | 1,100 |
| 2018/05/15 | 5,100 | 5,150 | 5,090 | 5,100 | 2,400 |
| 2018/05/14 | 5,150 | 5,150 | 5,130 | 5,150 | 1,500 |
| 2018/05/11 | 5,170 | 5,170 | 5,150 | 5,150 | 200 |
| 2018/05/10 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2018/05/09 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2018/05/07 | 5,140 | 5,150 | 5,140 | 5,150 | 300 |
| 2018/05/01 | 5,230 | 5,230 | 5,200 | 5,200 | 200 |
| 2018/04/27 | 5,200 | 5,230 | 5,200 | 5,230 | 400 |
| 2018/04/25 | 5,200 | 5,210 | 5,170 | 5,170 | 400 |
| 2018/04/24 | 5,200 | 5,220 | 5,200 | 5,200 | 400 |
| 2018/04/23 | 5,140 | 5,150 | 5,140 | 5,150 | 200 |
| 2018/04/20 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2018/04/19 | 5,150 | 5,200 | 5,140 | 5,200 | 900 |
| 2018/04/18 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2018/04/17 | 5,200 | 5,200 | 5,110 | 5,110 | 3,300 |
| 2018/04/12 | 5,170 | 5,200 | 5,110 | 5,200 | 800 |
| 2018/04/11 | 5,140 | 5,190 | 5,140 | 5,180 | 300 |
| 2018/04/10 | 5,270 | 5,270 | 5,070 | 5,160 | 2,700 |
| 2018/04/06 | 5,270 | 5,270 | 5,270 | 5,270 | 500 |
| 2018/04/05 | 5,250 | 5,330 | 5,250 | 5,330 | 200 |
| 2018/04/04 | 5,330 | 5,330 | 5,260 | 5,260 | 400 |
| 2018/04/03 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2018/04/02 | 5,300 | 5,320 | 5,300 | 5,320 | 900 |
| 2018/03/30 | 5,300 | 5,300 | 5,290 | 5,300 | 800 |
| 2018/03/29 | 5,360 | 5,360 | 5,300 | 5,330 | 500 |
| 2018/03/28 | 5,370 | 5,370 | 5,300 | 5,300 | 800 |
| 2018/03/27 | 5,310 | 5,390 | 5,310 | 5,390 | 1,200 |
| 2018/03/26 | 5,310 | 5,320 | 5,270 | 5,300 | 1,000 |
| 2018/03/23 | 5,220 | 5,320 | 5,220 | 5,310 | 600 |
| 2018/03/22 | 5,260 | 5,260 | 5,250 | 5,260 | 400 |
| 2018/03/20 | 5,210 | 5,240 | 5,200 | 5,220 | 1,300 |
| 2018/03/19 | 5,300 | 5,340 | 5,230 | 5,230 | 3,400 |
| 2018/03/16 | 5,320 | 5,320 | 5,300 | 5,300 | 900 |
| 2018/03/15 | 5,300 | 5,310 | 5,300 | 5,310 | 400 |
| 2018/03/14 | 5,320 | 5,370 | 5,280 | 5,280 | 1,000 |
| 2018/03/13 | 5,340 | 5,340 | 5,340 | 5,340 | 700 |
| 2018/03/12 | 5,360 | 5,370 | 5,330 | 5,330 | 600 |
| 2018/03/09 | 5,320 | 5,420 | 5,320 | 5,410 | 500 |
| 2018/03/08 | 5,320 | 5,320 | 5,320 | 5,320 | 100 |
| 2018/03/07 | 5,320 | 5,320 | 5,320 | 5,320 | 400 |
| 2018/03/06 | 5,310 | 5,320 | 5,310 | 5,320 | 600 |
| 2018/03/05 | 5,280 | 5,310 | 5,280 | 5,310 | 500 |
| 2018/03/02 | 5,320 | 5,320 | 5,250 | 5,290 | 1,100 |
| 2018/03/01 | 5,320 | 5,380 | 5,320 | 5,380 | 400 |
| 2018/02/28 | 5,390 | 5,390 | 5,340 | 5,390 | 1,100 |
| 2018/02/27 | 5,330 | 5,400 | 5,330 | 5,390 | 3,600 |
| 2018/02/26 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2018/02/23 | 5,300 | 5,330 | 5,300 | 5,330 | 500 |
| 2018/02/22 | 5,340 | 5,350 | 5,310 | 5,310 | 1,500 |
| 2018/02/21 | 5,330 | 5,400 | 5,300 | 5,300 | 5,400 |
| 2018/02/20 | 5,360 | 5,360 | 5,290 | 5,330 | 2,800 |
| 2018/02/19 | 5,300 | 5,380 | 5,300 | 5,360 | 900 |
| 2018/02/16 | 5,230 | 5,390 | 5,230 | 5,300 | 600 |
| 2018/02/15 | 5,230 | 5,300 | 5,230 | 5,300 | 900 |
| 2018/02/14 | 5,250 | 5,260 | 5,210 | 5,260 | 500 |
| 2018/02/13 | 5,280 | 5,280 | 5,240 | 5,240 | 900 |
| 2018/02/09 | 5,200 | 5,320 | 5,200 | 5,240 | 1,600 |
| 2018/02/08 | 5,260 | 5,270 | 5,260 | 5,260 | 800 |
| 2018/02/07 | 5,210 | 5,310 | 5,210 | 5,240 | 1,100 |
| 2018/02/06 | 5,200 | 5,300 | 5,130 | 5,130 | 3,500 |
| 2018/02/05 | 5,450 | 5,450 | 5,340 | 5,340 | 1,500 |
| 2018/02/02 | 5,410 | 5,410 | 5,410 | 5,410 | 600 |
| 2018/02/01 | 5,400 | 5,450 | 5,400 | 5,440 | 600 |
| 2018/01/31 | 5,410 | 5,440 | 5,410 | 5,430 | 1,100 |
| 2018/01/30 | 5,420 | 5,450 | 5,380 | 5,450 | 1,800 |
| 2018/01/29 | 5,390 | 5,420 | 5,390 | 5,420 | 900 |
| 2018/01/26 | 5,370 | 5,380 | 5,360 | 5,380 | 300 |
| 2018/01/25 | 5,380 | 5,380 | 5,230 | 5,350 | 3,100 |
| 2018/01/24 | 5,330 | 5,370 | 5,290 | 5,290 | 1,500 |
| 2018/01/23 | 5,300 | 5,360 | 5,260 | 5,270 | 3,600 |
| 2018/01/22 | 5,280 | 5,280 | 5,260 | 5,260 | 500 |
| 2018/01/19 | 5,290 | 5,290 | 5,280 | 5,280 | 300 |
| 2018/01/18 | 5,310 | 5,310 | 5,280 | 5,290 | 1,200 |
| 2018/01/17 | 5,360 | 5,360 | 5,300 | 5,360 | 1,300 |
| 2018/01/16 | 5,400 | 5,420 | 5,380 | 5,380 | 1,100 |
| 2018/01/15 | 5,330 | 5,400 | 5,320 | 5,390 | 800 |
| 2018/01/12 | 5,390 | 5,390 | 5,340 | 5,340 | 300 |
| 2018/01/11 | 5,400 | 5,400 | 5,310 | 5,390 | 900 |
| 2018/01/10 | 5,360 | 5,400 | 5,360 | 5,400 | 500 |
| 2018/01/09 | 5,360 | 5,400 | 5,350 | 5,350 | 700 |
| 2018/01/05 | 5,340 | 5,410 | 5,320 | 5,410 | 1,600 |
| 2018/01/04 | 5,450 | 5,450 | 5,370 | 5,400 | 2,600 |