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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,855 | 3,920 | 3,855 | 3,920 | 1,500 |
| 2021/12/29 | 3,890 | 3,900 | 3,870 | 3,895 | 1,900 |
| 2021/12/28 | 3,880 | 3,890 | 3,875 | 3,885 | 1,700 |
| 2021/12/27 | 3,870 | 3,900 | 3,870 | 3,880 | 1,200 |
| 2021/12/24 | 3,860 | 3,895 | 3,860 | 3,870 | 800 |
| 2021/12/23 | 3,880 | 3,885 | 3,860 | 3,865 | 1,500 |
| 2021/12/22 | 3,865 | 3,885 | 3,865 | 3,885 | 2,000 |
| 2021/12/21 | 3,850 | 3,880 | 3,850 | 3,880 | 1,100 |
| 2021/12/20 | 3,850 | 3,865 | 3,845 | 3,865 | 1,600 |
| 2021/12/17 | 3,825 | 3,860 | 3,800 | 3,860 | 4,900 |
| 2021/12/16 | 3,845 | 3,845 | 3,815 | 3,820 | 900 |
| 2021/12/15 | 3,810 | 3,855 | 3,810 | 3,815 | 2,200 |
| 2021/12/14 | 3,815 | 3,815 | 3,810 | 3,810 | 900 |
| 2021/12/13 | 3,830 | 3,855 | 3,815 | 3,815 | 2,300 |
| 2021/12/10 | 3,810 | 3,825 | 3,795 | 3,825 | 3,400 |
| 2021/12/09 | 3,810 | 3,810 | 3,800 | 3,810 | 900 |
| 2021/12/08 | 3,805 | 3,810 | 3,800 | 3,800 | 1,300 |
| 2021/12/07 | 3,800 | 3,815 | 3,800 | 3,805 | 900 |
| 2021/12/06 | 3,820 | 3,820 | 3,800 | 3,800 | 1,800 |
| 2021/12/03 | 3,825 | 3,825 | 3,800 | 3,820 | 1,200 |
| 2021/12/02 | 3,830 | 3,830 | 3,790 | 3,825 | 600 |
| 2021/12/01 | 3,805 | 3,820 | 3,790 | 3,820 | 1,600 |
| 2021/11/30 | 3,850 | 3,850 | 3,820 | 3,820 | 1,900 |
| 2021/11/29 | 3,805 | 3,845 | 3,800 | 3,805 | 2,600 |
| 2021/11/26 | 3,790 | 3,805 | 3,790 | 3,805 | 1,700 |
| 2021/11/25 | 3,790 | 3,805 | 3,790 | 3,790 | 600 |
| 2021/11/24 | 3,780 | 3,795 | 3,770 | 3,790 | 1,200 |
| 2021/11/22 | 3,780 | 3,800 | 3,775 | 3,780 | 2,300 |
| 2021/11/19 | 3,770 | 3,790 | 3,765 | 3,790 | 2,800 |
| 2021/11/18 | 3,805 | 3,805 | 3,770 | 3,770 | 3,200 |
| 2021/11/17 | 3,780 | 3,805 | 3,780 | 3,805 | 3,900 |
| 2021/11/16 | 3,785 | 3,800 | 3,775 | 3,800 | 2,300 |
| 2021/11/15 | 3,805 | 3,815 | 3,790 | 3,795 | 2,100 |
| 2021/11/12 | 3,805 | 3,825 | 3,795 | 3,825 | 2,000 |
| 2021/11/11 | 3,790 | 3,820 | 3,785 | 3,820 | 2,000 |
| 2021/11/10 | 3,805 | 3,805 | 3,795 | 3,795 | 3,400 |
| 2021/11/09 | 3,810 | 3,825 | 3,805 | 3,805 | 2,100 |
| 2021/11/08 | 3,850 | 3,850 | 3,810 | 3,810 | 3,600 |
| 2021/11/05 | 3,835 | 3,850 | 3,825 | 3,850 | 1,900 |
| 2021/11/04 | 3,850 | 3,855 | 3,835 | 3,835 | 1,600 |
| 2021/11/02 | 3,830 | 3,875 | 3,830 | 3,830 | 1,000 |
| 2021/11/01 | 3,830 | 3,910 | 3,830 | 3,845 | 2,500 |
| 2021/10/29 | 3,835 | 3,995 | 3,830 | 3,830 | 3,100 |
| 2021/10/28 | 3,830 | 3,835 | 3,820 | 3,835 | 1,900 |
| 2021/10/27 | 3,860 | 3,860 | 3,830 | 3,830 | 1,100 |
| 2021/10/26 | 3,850 | 3,855 | 3,850 | 3,850 | 1,200 |
| 2021/10/25 | 3,840 | 3,865 | 3,835 | 3,850 | 1,700 |
| 2021/10/22 | 3,835 | 3,860 | 3,835 | 3,840 | 6,900 |
| 2021/10/21 | 3,855 | 3,860 | 3,840 | 3,840 | 2,200 |
| 2021/10/20 | 3,860 | 3,860 | 3,855 | 3,860 | 1,800 |
| 2021/10/19 | 3,860 | 3,860 | 3,850 | 3,860 | 1,800 |
| 2021/10/18 | 3,865 | 3,875 | 3,865 | 3,870 | 1,400 |
| 2021/10/15 | 3,880 | 3,880 | 3,865 | 3,865 | 2,100 |
| 2021/10/14 | 3,880 | 3,895 | 3,880 | 3,895 | 1,100 |
| 2021/10/13 | 3,885 | 3,895 | 3,880 | 3,880 | 1,300 |
| 2021/10/12 | 3,890 | 3,895 | 3,885 | 3,885 | 3,100 |
| 2021/10/11 | 3,925 | 3,925 | 3,905 | 3,905 | 700 |
| 2021/10/08 | 3,895 | 3,910 | 3,890 | 3,910 | 2,000 |
| 2021/10/07 | 3,925 | 3,925 | 3,890 | 3,915 | 1,600 |
| 2021/10/06 | 3,920 | 3,925 | 3,895 | 3,925 | 1,700 |
| 2021/10/05 | 3,900 | 3,900 | 3,875 | 3,895 | 4,500 |
| 2021/10/04 | 3,940 | 3,970 | 3,930 | 3,930 | 5,000 |
| 2021/10/01 | 3,995 | 3,995 | 3,940 | 3,940 | 2,600 |
| 2021/09/30 | 4,010 | 4,015 | 3,995 | 3,995 | 2,300 |
| 2021/09/29 | 4,015 | 4,030 | 4,000 | 4,030 | 2,800 |
| 2021/09/28 | 4,070 | 4,090 | 4,070 | 4,080 | 3,100 |
| 2021/09/27 | 4,055 | 4,080 | 4,055 | 4,070 | 1,900 |
| 2021/09/24 | 4,045 | 4,065 | 4,045 | 4,045 | 900 |
| 2021/09/22 | 4,030 | 4,045 | 4,030 | 4,045 | 400 |
| 2021/09/21 | 4,040 | 4,040 | 4,020 | 4,030 | 2,000 |
| 2021/09/17 | 4,040 | 4,055 | 4,040 | 4,050 | 1,500 |
| 2021/09/16 | 4,070 | 4,080 | 4,045 | 4,045 | 2,000 |
| 2021/09/15 | 4,020 | 4,075 | 4,005 | 4,075 | 10,600 |
| 2021/09/14 | 4,125 | 4,200 | 4,125 | 4,190 | 9,100 |
| 2021/09/13 | 4,110 | 4,140 | 4,105 | 4,125 | 2,200 |
| 2021/09/10 | 4,090 | 4,130 | 4,080 | 4,130 | 4,300 |
| 2021/09/09 | 4,050 | 4,085 | 4,035 | 4,085 | 2,500 |
| 2021/09/08 | 4,030 | 4,065 | 4,030 | 4,065 | 1,400 |
| 2021/09/07 | 4,040 | 4,050 | 4,025 | 4,035 | 1,900 |
| 2021/09/06 | 4,035 | 4,040 | 4,015 | 4,040 | 2,100 |
| 2021/09/03 | 4,000 | 4,020 | 3,995 | 4,000 | 600 |
| 2021/09/02 | 4,035 | 4,035 | 3,995 | 3,995 | 1,700 |
| 2021/09/01 | 4,010 | 4,025 | 4,005 | 4,025 | 1,200 |
| 2021/08/31 | 4,000 | 4,010 | 3,990 | 3,995 | 2,600 |
| 2021/08/30 | 4,000 | 4,005 | 3,970 | 3,985 | 2,100 |
| 2021/08/27 | 3,990 | 3,990 | 3,970 | 3,970 | 2,300 |
| 2021/08/26 | 3,995 | 3,995 | 3,980 | 3,990 | 2,000 |
| 2021/08/25 | 3,980 | 3,985 | 3,965 | 3,980 | 600 |
| 2021/08/24 | 3,960 | 3,960 | 3,950 | 3,950 | 500 |
| 2021/08/23 | 3,945 | 3,965 | 3,940 | 3,965 | 1,200 |
| 2021/08/20 | 3,940 | 4,000 | 3,940 | 3,945 | 3,800 |
| 2021/08/19 | 3,935 | 3,980 | 3,930 | 3,935 | 3,500 |
| 2021/08/18 | 3,895 | 3,965 | 3,895 | 3,940 | 4,700 |
| 2021/08/17 | 3,900 | 3,915 | 3,895 | 3,895 | 7,300 |
| 2021/08/16 | 3,930 | 3,970 | 3,925 | 3,960 | 2,000 |
| 2021/08/13 | 3,950 | 3,955 | 3,925 | 3,930 | 3,500 |
| 2021/08/12 | 3,950 | 3,970 | 3,950 | 3,970 | 1,800 |
| 2021/08/11 | 3,955 | 3,965 | 3,950 | 3,965 | 1,800 |
| 2021/08/10 | 3,970 | 3,970 | 3,955 | 3,955 | 1,100 |
| 2021/08/06 | 3,955 | 3,960 | 3,955 | 3,960 | 400 |
| 2021/08/05 | 3,950 | 3,955 | 3,950 | 3,955 | 1,500 |
| 2021/08/04 | 3,990 | 3,990 | 3,985 | 3,985 | 200 |
| 2021/08/03 | 3,970 | 3,980 | 3,970 | 3,970 | 900 |
| 2021/08/02 | 3,990 | 3,990 | 3,950 | 3,970 | 2,000 |
| 2021/07/30 | 4,000 | 4,000 | 3,980 | 3,980 | 1,200 |
| 2021/07/29 | 4,000 | 4,000 | 3,995 | 4,000 | 1,100 |
| 2021/07/28 | 4,015 | 4,015 | 3,995 | 4,000 | 2,400 |
| 2021/07/27 | 3,985 | 4,015 | 3,970 | 4,015 | 3,600 |
| 2021/07/26 | 3,965 | 3,995 | 3,965 | 3,965 | 2,000 |
| 2021/07/21 | 3,955 | 3,965 | 3,955 | 3,965 | 700 |
| 2021/07/20 | 3,940 | 3,940 | 3,930 | 3,935 | 1,600 |
| 2021/07/19 | 3,980 | 3,980 | 3,945 | 3,945 | 4,000 |
| 2021/07/16 | 3,960 | 3,975 | 3,960 | 3,960 | 500 |
| 2021/07/15 | 3,980 | 3,980 | 3,960 | 3,965 | 1,300 |
| 2021/07/14 | 3,965 | 3,975 | 3,965 | 3,975 | 1,300 |
| 2021/07/13 | 3,990 | 3,990 | 3,960 | 3,965 | 4,100 |
| 2021/07/12 | 3,975 | 3,990 | 3,975 | 3,990 | 900 |
| 2021/07/09 | 3,985 | 3,985 | 3,955 | 3,960 | 5,600 |
| 2021/07/08 | 3,990 | 3,995 | 3,970 | 3,970 | 700 |
| 2021/07/07 | 3,970 | 4,000 | 3,970 | 3,990 | 1,000 |
| 2021/07/06 | 4,000 | 4,000 | 3,975 | 3,975 | 1,800 |
| 2021/07/05 | 4,000 | 4,000 | 3,975 | 3,985 | 2,600 |
| 2021/07/02 | 3,975 | 3,975 | 3,975 | 3,975 | 400 |
| 2021/07/01 | 3,975 | 3,975 | 3,960 | 3,975 | 700 |
| 2021/06/30 | 3,960 | 3,975 | 3,960 | 3,960 | 2,300 |
| 2021/06/29 | 3,995 | 4,000 | 3,960 | 3,960 | 3,000 |
| 2021/06/28 | 3,970 | 4,000 | 3,960 | 3,995 | 3,800 |
| 2021/06/25 | 3,990 | 3,990 | 3,960 | 3,960 | 3,300 |
| 2021/06/24 | 3,965 | 3,970 | 3,940 | 3,955 | 2,200 |
| 2021/06/23 | 3,975 | 3,975 | 3,940 | 3,940 | 3,200 |
| 2021/06/22 | 3,985 | 4,000 | 3,945 | 3,945 | 3,800 |
| 2021/06/21 | 3,955 | 3,965 | 3,925 | 3,935 | 8,500 |
| 2021/06/18 | 3,980 | 3,985 | 3,955 | 3,955 | 3,000 |
| 2021/06/17 | 3,965 | 3,980 | 3,955 | 3,980 | 2,400 |
| 2021/06/16 | 3,980 | 3,990 | 3,955 | 3,960 | 3,400 |
| 2021/06/15 | 3,955 | 3,980 | 3,950 | 3,980 | 5,100 |
| 2021/06/14 | 3,970 | 3,985 | 3,955 | 3,955 | 3,600 |
| 2021/06/11 | 3,950 | 3,975 | 3,940 | 3,970 | 2,900 |
| 2021/06/10 | 3,980 | 3,980 | 3,940 | 3,940 | 3,100 |
| 2021/06/09 | 3,955 | 3,980 | 3,940 | 3,980 | 4,000 |
| 2021/06/08 | 3,985 | 4,015 | 3,940 | 3,955 | 12,300 |
| 2021/06/07 | 4,100 | 4,100 | 4,035 | 4,055 | 3,800 |
| 2021/06/04 | 4,140 | 4,140 | 4,100 | 4,100 | 600 |
| 2021/06/03 | 4,120 | 4,145 | 4,120 | 4,140 | 1,700 |
| 2021/06/02 | 4,100 | 4,120 | 4,100 | 4,120 | 1,700 |
| 2021/06/01 | 4,120 | 4,120 | 4,100 | 4,100 | 1,400 |
| 2021/05/31 | 4,000 | 4,100 | 4,000 | 4,075 | 2,300 |
| 2021/05/28 | 3,995 | 4,065 | 3,995 | 4,000 | 4,100 |
| 2021/05/27 | 3,910 | 4,000 | 3,910 | 3,960 | 2,500 |
| 2021/05/26 | 3,970 | 3,970 | 3,895 | 3,900 | 6,800 |
| 2021/05/25 | 3,960 | 4,000 | 3,955 | 3,970 | 3,000 |
| 2021/05/24 | 4,045 | 4,045 | 3,940 | 3,955 | 4,900 |
| 2021/05/21 | 4,015 | 4,035 | 4,000 | 4,005 | 2,800 |
| 2021/05/20 | 4,045 | 4,065 | 4,010 | 4,015 | 1,300 |
| 2021/05/19 | 4,085 | 4,150 | 4,000 | 4,045 | 8,200 |
| 2021/05/18 | 4,100 | 4,125 | 4,085 | 4,085 | 3,900 |
| 2021/05/17 | 4,175 | 4,180 | 4,115 | 4,115 | 4,800 |
| 2021/05/14 | 4,195 | 4,205 | 4,150 | 4,200 | 6,000 |
| 2021/05/13 | 4,270 | 4,270 | 4,210 | 4,230 | 900 |
| 2021/05/12 | 4,235 | 4,270 | 4,230 | 4,230 | 2,600 |
| 2021/05/11 | 4,280 | 4,280 | 4,265 | 4,265 | 1,000 |
| 2021/05/10 | 4,295 | 4,300 | 4,270 | 4,280 | 900 |
| 2021/05/07 | 4,300 | 4,300 | 4,260 | 4,290 | 1,800 |
| 2021/05/06 | 4,330 | 4,330 | 4,290 | 4,300 | 1,800 |
| 2021/04/30 | 4,340 | 4,340 | 4,310 | 4,330 | 1,000 |
| 2021/04/28 | 4,305 | 4,345 | 4,305 | 4,310 | 2,000 |
| 2021/04/27 | 4,315 | 4,320 | 4,300 | 4,305 | 1,200 |
| 2021/04/26 | 4,315 | 4,325 | 4,315 | 4,315 | 1,000 |
| 2021/04/23 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2021/04/22 | 4,345 | 4,345 | 4,300 | 4,300 | 700 |
| 2021/04/21 | 4,305 | 4,315 | 4,295 | 4,300 | 1,300 |
| 2021/04/20 | 4,345 | 4,345 | 4,305 | 4,345 | 900 |
| 2021/04/19 | 4,345 | 4,345 | 4,345 | 4,345 | 900 |
| 2021/04/16 | 4,330 | 4,345 | 4,320 | 4,345 | 1,000 |
| 2021/04/15 | 4,340 | 4,345 | 4,330 | 4,345 | 1,700 |
| 2021/04/14 | 4,365 | 4,365 | 4,350 | 4,350 | 400 |
| 2021/04/13 | 4,355 | 4,370 | 4,350 | 4,360 | 1,000 |
| 2021/04/12 | 4,335 | 4,375 | 4,335 | 4,365 | 1,500 |
| 2021/04/09 | 4,290 | 4,335 | 4,290 | 4,335 | 700 |
| 2021/04/08 | 4,300 | 4,325 | 4,270 | 4,285 | 900 |
| 2021/04/07 | 4,295 | 4,320 | 4,250 | 4,290 | 2,400 |
| 2021/04/06 | 4,300 | 4,330 | 4,270 | 4,300 | 2,100 |
| 2021/04/05 | 4,290 | 4,325 | 4,220 | 4,255 | 5,400 |
| 2021/04/02 | 4,335 | 4,335 | 4,300 | 4,300 | 2,300 |
| 2021/04/01 | 4,330 | 4,365 | 4,315 | 4,315 | 3,200 |
| 2021/03/31 | 4,410 | 4,410 | 4,320 | 4,320 | 3,100 |
| 2021/03/30 | 4,510 | 4,520 | 4,400 | 4,415 | 6,600 |
| 2021/03/29 | 4,530 | 4,595 | 4,530 | 4,545 | 4,500 |
| 2021/03/26 | 4,530 | 4,575 | 4,525 | 4,525 | 2,400 |
| 2021/03/25 | 4,540 | 4,560 | 4,490 | 4,510 | 2,200 |
| 2021/03/24 | 4,565 | 4,565 | 4,455 | 4,485 | 4,200 |
| 2021/03/23 | 4,545 | 4,610 | 4,485 | 4,570 | 5,600 |
| 2021/03/22 | 4,425 | 4,520 | 4,425 | 4,520 | 8,200 |
| 2021/03/19 | 4,425 | 4,425 | 4,400 | 4,425 | 1,600 |
| 2021/03/18 | 4,420 | 4,420 | 4,400 | 4,400 | 2,200 |
| 2021/03/17 | 4,400 | 4,425 | 4,385 | 4,395 | 1,800 |
| 2021/03/16 | 4,410 | 4,420 | 4,395 | 4,395 | 3,400 |
| 2021/03/15 | 4,395 | 4,410 | 4,365 | 4,410 | 3,300 |
| 2021/03/12 | 4,415 | 4,415 | 4,365 | 4,380 | 1,200 |
| 2021/03/11 | 4,460 | 4,460 | 4,330 | 4,380 | 3,000 |
| 2021/03/10 | 4,425 | 4,460 | 4,370 | 4,415 | 3,000 |
| 2021/03/09 | 4,390 | 4,450 | 4,375 | 4,425 | 3,300 |
| 2021/03/08 | 4,400 | 4,405 | 4,340 | 4,345 | 4,500 |
| 2021/03/05 | 4,435 | 4,435 | 4,340 | 4,400 | 2,400 |
| 2021/03/04 | 4,450 | 4,450 | 4,360 | 4,420 | 3,500 |
| 2021/03/03 | 4,365 | 4,450 | 4,325 | 4,450 | 5,800 |
| 2021/03/02 | 4,300 | 4,355 | 4,295 | 4,295 | 3,200 |
| 2021/03/01 | 4,330 | 4,370 | 4,330 | 4,350 | 2,000 |
| 2021/02/26 | 4,330 | 4,360 | 4,300 | 4,330 | 3,400 |
| 2021/02/25 | 4,285 | 4,395 | 4,280 | 4,330 | 3,200 |
| 2021/02/24 | 4,295 | 4,300 | 4,275 | 4,275 | 3,000 |
| 2021/02/22 | 4,265 | 4,290 | 4,240 | 4,275 | 3,000 |
| 2021/02/19 | 4,230 | 4,280 | 4,230 | 4,260 | 3,200 |
| 2021/02/18 | 4,340 | 4,340 | 4,240 | 4,300 | 7,800 |
| 2021/02/17 | 4,335 | 4,355 | 4,325 | 4,335 | 2,100 |
| 2021/02/16 | 4,365 | 4,390 | 4,330 | 4,355 | 3,600 |
| 2021/02/15 | 4,405 | 4,405 | 4,320 | 4,365 | 3,900 |
| 2021/02/12 | 4,420 | 4,420 | 4,365 | 4,400 | 3,000 |
| 2021/02/10 | 4,410 | 4,410 | 4,380 | 4,385 | 3,300 |
| 2021/02/09 | 4,455 | 4,460 | 4,385 | 4,410 | 3,500 |
| 2021/02/08 | 4,390 | 4,495 | 4,380 | 4,460 | 9,000 |
| 2021/02/05 | 4,385 | 4,390 | 4,355 | 4,370 | 2,100 |
| 2021/02/04 | 4,375 | 4,375 | 4,300 | 4,355 | 4,900 |
| 2021/02/03 | 4,335 | 4,400 | 4,335 | 4,375 | 2,600 |
| 2021/02/02 | 4,400 | 4,400 | 4,330 | 4,330 | 1,700 |
| 2021/02/01 | 4,400 | 4,400 | 4,320 | 4,340 | 5,000 |
| 2021/01/29 | 4,465 | 4,465 | 4,390 | 4,410 | 7,600 |
| 2021/01/28 | 4,415 | 4,430 | 4,380 | 4,410 | 4,400 |
| 2021/01/27 | 4,350 | 4,545 | 4,350 | 4,415 | 11,600 |
| 2021/01/26 | 4,345 | 4,400 | 4,345 | 4,350 | 5,200 |
| 2021/01/25 | 4,315 | 4,330 | 4,280 | 4,330 | 3,600 |
| 2021/01/22 | 4,310 | 4,340 | 4,310 | 4,315 | 3,700 |
| 2021/01/21 | 4,345 | 4,345 | 4,285 | 4,305 | 3,400 |
| 2021/01/20 | 4,260 | 4,335 | 4,225 | 4,320 | 3,000 |
| 2021/01/19 | 4,280 | 4,295 | 4,255 | 4,255 | 4,600 |
| 2021/01/18 | 4,225 | 4,280 | 4,200 | 4,245 | 6,200 |
| 2021/01/15 | 4,250 | 4,250 | 4,175 | 4,210 | 3,500 |
| 2021/01/14 | 4,215 | 4,265 | 4,215 | 4,230 | 2,100 |
| 2021/01/13 | 4,260 | 4,270 | 4,200 | 4,255 | 3,400 |
| 2021/01/12 | 4,270 | 4,270 | 4,230 | 4,255 | 4,200 |
| 2021/01/08 | 4,225 | 4,260 | 4,225 | 4,235 | 2,800 |
| 2021/01/07 | 4,275 | 4,300 | 4,220 | 4,220 | 2,600 |
| 2021/01/06 | 4,200 | 4,270 | 4,200 | 4,270 | 3,500 |
| 2021/01/05 | 4,180 | 4,275 | 4,180 | 4,185 | 6,700 |
| 2021/01/04 | 4,370 | 4,370 | 4,190 | 4,200 | 9,700 |