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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,190 | 4,245 | 4,160 | 4,190 | 3,200 |
| 2019/12/27 | 4,095 | 4,190 | 4,090 | 4,190 | 4,800 |
| 2019/12/26 | 4,085 | 4,095 | 4,030 | 4,065 | 3,600 |
| 2019/12/25 | 4,000 | 4,070 | 4,000 | 4,070 | 3,300 |
| 2019/12/24 | 3,985 | 4,005 | 3,980 | 3,995 | 3,500 |
| 2019/12/23 | 3,985 | 3,990 | 3,970 | 3,985 | 2,200 |
| 2019/12/20 | 3,970 | 3,985 | 3,965 | 3,985 | 2,200 |
| 2019/12/19 | 3,960 | 3,975 | 3,960 | 3,970 | 900 |
| 2019/12/18 | 3,960 | 3,990 | 3,960 | 3,960 | 5,700 |
| 2019/12/17 | 3,960 | 3,970 | 3,955 | 3,955 | 1,300 |
| 2019/12/16 | 3,960 | 3,970 | 3,945 | 3,960 | 2,000 |
| 2019/12/13 | 3,955 | 3,965 | 3,955 | 3,960 | 900 |
| 2019/12/12 | 3,970 | 3,970 | 3,955 | 3,955 | 1,500 |
| 2019/12/11 | 3,965 | 3,965 | 3,955 | 3,955 | 1,600 |
| 2019/12/10 | 3,940 | 3,975 | 3,940 | 3,970 | 1,500 |
| 2019/12/09 | 3,950 | 3,980 | 3,940 | 3,940 | 4,100 |
| 2019/12/06 | 3,940 | 3,940 | 3,930 | 3,935 | 1,200 |
| 2019/12/05 | 3,925 | 3,940 | 3,925 | 3,925 | 1,300 |
| 2019/12/04 | 3,935 | 3,940 | 3,915 | 3,915 | 2,600 |
| 2019/12/03 | 3,955 | 3,990 | 3,935 | 3,935 | 4,600 |
| 2019/12/02 | 3,980 | 3,980 | 3,960 | 3,980 | 1,800 |
| 2019/11/29 | 3,970 | 3,970 | 3,955 | 3,955 | 1,000 |
| 2019/11/28 | 3,950 | 3,965 | 3,940 | 3,945 | 4,600 |
| 2019/11/27 | 3,930 | 3,955 | 3,930 | 3,955 | 2,900 |
| 2019/11/26 | 3,930 | 3,950 | 3,930 | 3,930 | 3,500 |
| 2019/11/25 | 3,900 | 3,945 | 3,900 | 3,940 | 4,300 |
| 2019/11/22 | 3,875 | 3,890 | 3,875 | 3,890 | 1,400 |
| 2019/11/21 | 3,905 | 3,905 | 3,870 | 3,875 | 5,000 |
| 2019/11/20 | 3,900 | 3,930 | 3,900 | 3,910 | 2,400 |
| 2019/11/19 | 3,900 | 3,905 | 3,885 | 3,895 | 2,300 |
| 2019/11/18 | 3,895 | 3,905 | 3,890 | 3,900 | 1,900 |
| 2019/11/15 | 3,865 | 3,915 | 3,865 | 3,895 | 2,200 |
| 2019/11/14 | 3,910 | 3,925 | 3,870 | 3,870 | 3,500 |
| 2019/11/13 | 3,945 | 3,950 | 3,880 | 3,910 | 4,200 |
| 2019/11/12 | 3,975 | 3,975 | 3,945 | 3,945 | 3,000 |
| 2019/11/11 | 3,930 | 3,995 | 3,930 | 3,955 | 5,100 |
| 2019/11/08 | 3,925 | 3,930 | 3,910 | 3,930 | 1,700 |
| 2019/11/07 | 3,900 | 3,930 | 3,900 | 3,930 | 1,700 |
| 2019/11/06 | 3,875 | 3,910 | 3,860 | 3,910 | 2,600 |
| 2019/11/05 | 3,900 | 3,915 | 3,880 | 3,880 | 6,600 |
| 2019/11/01 | 3,845 | 3,880 | 3,845 | 3,880 | 1,300 |
| 2019/10/31 | 3,845 | 3,865 | 3,840 | 3,860 | 3,700 |
| 2019/10/30 | 3,855 | 3,865 | 3,835 | 3,835 | 7,500 |
| 2019/10/29 | 3,865 | 3,890 | 3,865 | 3,890 | 1,100 |
| 2019/10/28 | 3,875 | 3,880 | 3,860 | 3,865 | 3,500 |
| 2019/10/25 | 3,890 | 3,900 | 3,870 | 3,875 | 2,900 |
| 2019/10/24 | 3,860 | 3,890 | 3,860 | 3,890 | 2,000 |
| 2019/10/23 | 3,855 | 3,865 | 3,855 | 3,860 | 2,400 |
| 2019/10/21 | 3,830 | 3,860 | 3,830 | 3,860 | 5,900 |
| 2019/10/18 | 3,825 | 3,840 | 3,820 | 3,825 | 2,900 |
| 2019/10/17 | 3,825 | 3,830 | 3,820 | 3,825 | 4,000 |
| 2019/10/16 | 3,840 | 3,850 | 3,835 | 3,835 | 6,000 |
| 2019/10/15 | 3,830 | 3,840 | 3,820 | 3,840 | 9,300 |
| 2019/10/11 | 3,820 | 3,835 | 3,820 | 3,825 | 3,500 |
| 2019/10/10 | 3,830 | 3,835 | 3,820 | 3,820 | 6,200 |
| 2019/10/09 | 3,820 | 3,845 | 3,820 | 3,845 | 3,700 |
| 2019/10/08 | 3,840 | 3,855 | 3,835 | 3,840 | 4,700 |
| 2019/10/07 | 3,865 | 3,875 | 3,845 | 3,850 | 8,400 |
| 2019/10/04 | 3,875 | 3,875 | 3,860 | 3,860 | 4,300 |
| 2019/10/03 | 3,875 | 3,900 | 3,875 | 3,880 | 2,200 |
| 2019/10/02 | 3,880 | 3,900 | 3,875 | 3,890 | 3,200 |
| 2019/10/01 | 3,900 | 3,905 | 3,885 | 3,895 | 3,300 |
| 2019/09/30 | 3,900 | 3,920 | 3,900 | 3,910 | 3,700 |
| 2019/09/27 | 3,975 | 3,975 | 3,920 | 3,935 | 3,700 |
| 2019/09/26 | 4,000 | 4,035 | 4,000 | 4,005 | 5,800 |
| 2019/09/25 | 3,980 | 4,005 | 3,975 | 4,000 | 2,300 |
| 2019/09/24 | 3,970 | 4,005 | 3,970 | 4,005 | 2,700 |
| 2019/09/20 | 3,970 | 4,005 | 3,955 | 3,990 | 6,400 |
| 2019/09/19 | 4,005 | 4,035 | 3,985 | 4,005 | 8,100 |
| 2019/09/18 | 4,060 | 4,145 | 4,030 | 4,065 | 25,100 |
| 2019/09/17 | 3,840 | 3,860 | 3,840 | 3,850 | 3,500 |
| 2019/09/13 | 3,860 | 3,870 | 3,845 | 3,860 | 3,700 |
| 2019/09/12 | 3,845 | 3,880 | 3,845 | 3,870 | 1,700 |
| 2019/09/11 | 3,840 | 3,890 | 3,840 | 3,865 | 2,200 |
| 2019/09/10 | 3,825 | 3,855 | 3,820 | 3,820 | 2,500 |
| 2019/09/09 | 3,815 | 3,875 | 3,815 | 3,855 | 6,200 |
| 2019/09/06 | 3,855 | 3,860 | 3,810 | 3,815 | 5,200 |
| 2019/09/05 | 3,850 | 3,880 | 3,850 | 3,860 | 1,400 |
| 2019/09/04 | 3,840 | 3,860 | 3,840 | 3,850 | 900 |
| 2019/09/03 | 3,865 | 3,895 | 3,850 | 3,850 | 1,100 |
| 2019/09/02 | 3,880 | 3,890 | 3,870 | 3,890 | 1,100 |
| 2019/08/30 | 3,855 | 3,925 | 3,855 | 3,880 | 3,200 |
| 2019/08/29 | 3,840 | 3,870 | 3,840 | 3,870 | 1,100 |
| 2019/08/28 | 3,820 | 3,860 | 3,820 | 3,835 | 1,800 |
| 2019/08/27 | 3,790 | 3,835 | 3,790 | 3,810 | 2,400 |
| 2019/08/26 | 3,780 | 3,800 | 3,765 | 3,790 | 3,000 |
| 2019/08/23 | 3,780 | 3,805 | 3,780 | 3,795 | 2,100 |
| 2019/08/22 | 3,800 | 3,815 | 3,800 | 3,815 | 1,100 |
| 2019/08/21 | 3,780 | 3,790 | 3,775 | 3,790 | 3,200 |
| 2019/08/20 | 3,820 | 3,855 | 3,780 | 3,785 | 9,500 |
| 2019/08/19 | 3,830 | 3,850 | 3,830 | 3,835 | 1,200 |
| 2019/08/16 | 3,805 | 3,850 | 3,805 | 3,850 | 2,700 |
| 2019/08/15 | 3,830 | 3,865 | 3,805 | 3,825 | 4,600 |
| 2019/08/14 | 3,895 | 3,905 | 3,855 | 3,855 | 900 |
| 2019/08/13 | 3,845 | 3,880 | 3,845 | 3,875 | 2,200 |
| 2019/08/09 | 3,960 | 3,960 | 3,900 | 3,900 | 4,000 |
| 2019/08/08 | 3,945 | 3,955 | 3,910 | 3,910 | 1,500 |
| 2019/08/07 | 3,920 | 3,970 | 3,920 | 3,960 | 1,100 |
| 2019/08/06 | 3,890 | 3,960 | 3,875 | 3,960 | 2,900 |
| 2019/08/05 | 3,955 | 3,955 | 3,915 | 3,915 | 1,800 |
| 2019/08/02 | 3,985 | 3,985 | 3,950 | 3,955 | 1,400 |
| 2019/08/01 | 3,960 | 3,990 | 3,955 | 3,990 | 900 |
| 2019/07/31 | 3,970 | 3,995 | 3,970 | 3,970 | 2,900 |
| 2019/07/30 | 4,005 | 4,025 | 3,975 | 4,005 | 3,600 |
| 2019/07/29 | 3,975 | 4,030 | 3,975 | 4,030 | 5,500 |
| 2019/07/26 | 3,975 | 3,975 | 3,950 | 3,970 | 1,900 |
| 2019/07/25 | 3,940 | 3,975 | 3,940 | 3,975 | 1,800 |
| 2019/07/24 | 3,940 | 3,975 | 3,935 | 3,935 | 1,200 |
| 2019/07/23 | 3,935 | 3,960 | 3,935 | 3,960 | 600 |
| 2019/07/22 | 3,915 | 3,930 | 3,915 | 3,930 | 2,100 |
| 2019/07/19 | 3,905 | 3,945 | 3,905 | 3,915 | 1,600 |
| 2019/07/18 | 3,950 | 3,950 | 3,910 | 3,910 | 3,200 |
| 2019/07/17 | 3,975 | 4,000 | 3,970 | 3,970 | 3,000 |
| 2019/07/16 | 3,970 | 4,000 | 3,970 | 3,995 | 4,000 |
| 2019/07/12 | 3,965 | 3,980 | 3,965 | 3,980 | 800 |
| 2019/07/11 | 3,935 | 3,985 | 3,935 | 3,965 | 3,800 |
| 2019/07/10 | 3,915 | 3,935 | 3,915 | 3,930 | 1,800 |
| 2019/07/09 | 3,905 | 3,940 | 3,905 | 3,910 | 1,300 |
| 2019/07/08 | 3,900 | 3,930 | 3,900 | 3,915 | 1,200 |
| 2019/07/05 | 3,910 | 3,955 | 3,905 | 3,940 | 1,200 |
| 2019/07/04 | 3,885 | 3,950 | 3,885 | 3,950 | 1,500 |
| 2019/07/03 | 3,890 | 3,905 | 3,865 | 3,895 | 2,800 |
| 2019/07/02 | 3,940 | 3,940 | 3,900 | 3,915 | 2,200 |
| 2019/07/01 | 3,980 | 3,980 | 3,940 | 3,950 | 2,100 |
| 2019/06/28 | 3,930 | 3,945 | 3,925 | 3,935 | 800 |
| 2019/06/27 | 3,930 | 3,950 | 3,895 | 3,950 | 1,900 |
| 2019/06/26 | 3,870 | 3,940 | 3,870 | 3,935 | 1,300 |
| 2019/06/25 | 3,885 | 3,885 | 3,865 | 3,865 | 900 |
| 2019/06/24 | 3,850 | 3,900 | 3,850 | 3,885 | 1,900 |
| 2019/06/21 | 3,855 | 3,860 | 3,835 | 3,835 | 1,900 |
| 2019/06/20 | 3,840 | 3,860 | 3,840 | 3,860 | 800 |
| 2019/06/19 | 3,830 | 3,845 | 3,825 | 3,840 | 1,800 |
| 2019/06/18 | 3,830 | 3,830 | 3,820 | 3,820 | 600 |
| 2019/06/17 | 3,835 | 3,870 | 3,835 | 3,835 | 2,900 |
| 2019/06/14 | 3,825 | 3,880 | 3,825 | 3,880 | 900 |
| 2019/06/13 | 3,920 | 3,920 | 3,815 | 3,820 | 9,200 |
| 2019/06/12 | 3,980 | 4,000 | 3,920 | 3,975 | 1,700 |
| 2019/06/11 | 3,940 | 3,990 | 3,925 | 3,975 | 1,000 |
| 2019/06/10 | 3,920 | 3,955 | 3,920 | 3,955 | 900 |
| 2019/06/07 | 3,925 | 3,925 | 3,925 | 3,925 | 900 |
| 2019/06/06 | 3,875 | 3,925 | 3,875 | 3,925 | 500 |
| 2019/06/05 | 3,875 | 3,925 | 3,875 | 3,880 | 1,800 |
| 2019/06/04 | 3,885 | 3,895 | 3,855 | 3,855 | 1,000 |
| 2019/06/03 | 3,955 | 3,955 | 3,880 | 3,900 | 3,100 |
| 2019/05/31 | 3,970 | 3,995 | 3,960 | 3,995 | 1,700 |
| 2019/05/30 | 3,990 | 4,000 | 3,965 | 4,000 | 1,400 |
| 2019/05/29 | 3,970 | 4,000 | 3,960 | 3,995 | 1,700 |
| 2019/05/28 | 3,940 | 3,970 | 3,940 | 3,970 | 2,200 |
| 2019/05/27 | 3,970 | 3,970 | 3,905 | 3,905 | 3,100 |
| 2019/05/24 | 3,870 | 3,970 | 3,845 | 3,970 | 6,400 |
| 2019/05/23 | 3,795 | 3,820 | 3,785 | 3,800 | 8,400 |
| 2019/05/22 | 3,750 | 3,800 | 3,725 | 3,735 | 48,500 |
| 2019/05/21 | 3,815 | 3,815 | 3,750 | 3,750 | 12,600 |
| 2019/05/20 | 3,900 | 3,900 | 3,885 | 3,885 | 1,700 |
| 2019/05/17 | 3,880 | 3,925 | 3,880 | 3,900 | 700 |
| 2019/05/16 | 3,865 | 3,935 | 3,865 | 3,870 | 1,100 |
| 2019/05/15 | 3,880 | 3,925 | 3,850 | 3,865 | 3,200 |
| 2019/05/14 | 3,860 | 3,910 | 3,840 | 3,910 | 900 |
| 2019/05/13 | 3,990 | 3,990 | 3,840 | 3,880 | 2,100 |
| 2019/05/10 | 4,005 | 4,045 | 3,945 | 3,990 | 2,700 |
| 2019/05/09 | 4,040 | 4,050 | 4,040 | 4,050 | 500 |
| 2019/05/08 | 4,055 | 4,055 | 4,005 | 4,040 | 500 |
| 2019/05/07 | 4,090 | 4,090 | 4,050 | 4,055 | 900 |
| 2019/04/26 | 4,080 | 4,090 | 4,080 | 4,090 | 700 |
| 2019/04/25 | 4,065 | 4,080 | 4,065 | 4,080 | 1,100 |
| 2019/04/24 | 4,030 | 4,065 | 4,030 | 4,065 | 1,500 |
| 2019/04/23 | 4,190 | 4,200 | 4,005 | 4,030 | 5,100 |
| 2019/04/22 | 4,195 | 4,200 | 4,195 | 4,200 | 500 |
| 2019/04/19 | 4,215 | 4,215 | 4,195 | 4,195 | 2,000 |
| 2019/04/18 | 4,320 | 4,320 | 4,240 | 4,250 | 800 |
| 2019/04/17 | 4,200 | 4,250 | 4,200 | 4,200 | 1,100 |
| 2019/04/16 | 4,210 | 4,210 | 4,190 | 4,190 | 400 |
| 2019/04/15 | 4,250 | 4,250 | 4,200 | 4,210 | 800 |
| 2019/04/12 | 4,270 | 4,270 | 4,250 | 4,250 | 400 |
| 2019/04/11 | 4,200 | 4,275 | 4,190 | 4,270 | 800 |
| 2019/04/10 | 4,220 | 4,220 | 4,200 | 4,200 | 700 |
| 2019/04/09 | 4,215 | 4,220 | 4,215 | 4,220 | 500 |
| 2019/04/08 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2019/04/05 | 4,210 | 4,280 | 4,210 | 4,280 | 500 |
| 2019/04/04 | 4,200 | 4,250 | 4,200 | 4,245 | 300 |
| 2019/04/03 | 4,210 | 4,245 | 4,210 | 4,245 | 200 |
| 2019/04/02 | 4,230 | 4,230 | 4,210 | 4,210 | 300 |
| 2019/04/01 | 4,265 | 4,275 | 4,265 | 4,275 | 1,500 |
| 2019/03/29 | 4,255 | 4,255 | 4,235 | 4,235 | 600 |
| 2019/03/28 | 4,270 | 4,305 | 4,230 | 4,235 | 800 |
| 2019/03/27 | 4,280 | 4,280 | 4,240 | 4,270 | 1,000 |
| 2019/03/26 | 4,315 | 4,335 | 4,315 | 4,320 | 1,100 |
| 2019/03/25 | 4,330 | 4,330 | 4,250 | 4,310 | 1,100 |
| 2019/03/22 | 4,270 | 4,335 | 4,265 | 4,330 | 700 |
| 2019/03/20 | 4,260 | 4,320 | 4,240 | 4,320 | 1,700 |
| 2019/03/19 | 4,400 | 4,400 | 4,330 | 4,330 | 700 |
| 2019/03/18 | 4,310 | 4,350 | 4,310 | 4,350 | 500 |
| 2019/03/15 | 4,275 | 4,350 | 4,275 | 4,350 | 300 |
| 2019/03/14 | 4,265 | 4,400 | 4,260 | 4,330 | 1,400 |
| 2019/03/13 | 4,200 | 4,400 | 4,200 | 4,335 | 1,700 |
| 2019/03/12 | 4,270 | 4,300 | 4,200 | 4,200 | 1,200 |
| 2019/03/11 | 4,240 | 4,300 | 4,240 | 4,270 | 1,400 |
| 2019/03/08 | 4,200 | 4,240 | 4,200 | 4,240 | 900 |
| 2019/03/07 | 4,200 | 4,295 | 4,200 | 4,250 | 700 |
| 2019/03/06 | 4,145 | 4,265 | 4,130 | 4,265 | 1,900 |
| 2019/03/05 | 4,155 | 4,160 | 4,140 | 4,145 | 900 |
| 2019/03/04 | 4,135 | 4,185 | 4,135 | 4,140 | 3,000 |
| 2019/03/01 | 4,250 | 4,250 | 4,200 | 4,200 | 1,600 |
| 2019/02/28 | 4,205 | 4,250 | 4,205 | 4,250 | 400 |
| 2019/02/27 | 4,220 | 4,245 | 4,220 | 4,245 | 800 |
| 2019/02/26 | 4,200 | 4,220 | 4,200 | 4,220 | 600 |
| 2019/02/25 | 4,200 | 4,200 | 4,170 | 4,170 | 300 |
| 2019/02/22 | 4,205 | 4,205 | 4,165 | 4,200 | 500 |
| 2019/02/21 | 4,250 | 4,250 | 4,165 | 4,220 | 1,900 |
| 2019/02/20 | 4,150 | 4,200 | 4,115 | 4,165 | 1,400 |
| 2019/02/19 | 4,200 | 4,200 | 4,195 | 4,195 | 1,600 |
| 2019/02/18 | 4,090 | 4,195 | 4,090 | 4,195 | 1,200 |
| 2019/02/15 | 4,165 | 4,165 | 4,010 | 4,085 | 3,500 |
| 2019/02/14 | 4,170 | 4,170 | 4,160 | 4,160 | 300 |
| 2019/02/13 | 4,205 | 4,250 | 4,200 | 4,200 | 700 |
| 2019/02/12 | 4,200 | 4,225 | 4,155 | 4,225 | 800 |
| 2019/02/08 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2019/02/07 | 4,190 | 4,230 | 4,190 | 4,190 | 600 |
| 2019/02/06 | 4,200 | 4,240 | 4,190 | 4,190 | 900 |
| 2019/02/05 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2019/02/04 | 4,200 | 4,270 | 4,200 | 4,270 | 200 |
| 2019/02/01 | 4,240 | 4,285 | 4,230 | 4,270 | 700 |
| 2019/01/31 | 4,250 | 4,285 | 4,250 | 4,250 | 500 |
| 2019/01/30 | 4,260 | 4,280 | 4,255 | 4,255 | 500 |
| 2019/01/29 | 4,280 | 4,280 | 4,255 | 4,280 | 1,000 |
| 2019/01/28 | 4,285 | 4,285 | 4,255 | 4,280 | 1,300 |
| 2019/01/25 | 4,280 | 4,285 | 4,255 | 4,285 | 1,300 |
| 2019/01/24 | 4,285 | 4,285 | 4,285 | 4,285 | 300 |
| 2019/01/23 | 4,280 | 4,285 | 4,140 | 4,285 | 3,200 |
| 2019/01/22 | 4,275 | 4,300 | 4,275 | 4,280 | 900 |
| 2019/01/21 | 4,270 | 4,295 | 4,270 | 4,285 | 400 |
| 2019/01/18 | 4,255 | 4,345 | 4,245 | 4,340 | 500 |
| 2019/01/17 | 4,245 | 4,350 | 4,245 | 4,270 | 1,200 |
| 2019/01/16 | 4,205 | 4,315 | 4,205 | 4,315 | 1,100 |
| 2019/01/15 | 4,260 | 4,300 | 4,230 | 4,230 | 1,200 |
| 2019/01/11 | 4,240 | 4,310 | 4,115 | 4,255 | 6,000 |
| 2019/01/10 | 3,900 | 4,300 | 3,900 | 4,100 | 14,400 |
| 2019/01/09 | 3,750 | 3,805 | 3,715 | 3,760 | 7,500 |
| 2019/01/08 | 3,770 | 3,770 | 3,710 | 3,750 | 2,900 |
| 2019/01/07 | 3,765 | 3,770 | 3,760 | 3,765 | 800 |
| 2019/01/04 | 3,750 | 3,755 | 3,710 | 3,745 | 1,600 |