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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,285 | 4,310 | 4,285 | 4,300 | 800 |
| 2022/12/29 | 4,290 | 4,320 | 4,275 | 4,285 | 1,200 |
| 2022/12/28 | 4,260 | 4,275 | 4,260 | 4,275 | 1,600 |
| 2022/12/27 | 4,265 | 4,265 | 4,250 | 4,260 | 1,500 |
| 2022/12/26 | 4,245 | 4,260 | 4,230 | 4,255 | 3,400 |
| 2022/12/23 | 4,255 | 4,260 | 4,250 | 4,255 | 2,100 |
| 2022/12/22 | 4,255 | 4,300 | 4,255 | 4,270 | 1,900 |
| 2022/12/21 | 4,250 | 4,290 | 4,250 | 4,250 | 2,400 |
| 2022/12/20 | 4,250 | 4,270 | 4,250 | 4,250 | 4,900 |
| 2022/12/19 | 4,170 | 4,260 | 4,155 | 4,250 | 3,900 |
| 2022/12/16 | 4,200 | 4,210 | 4,180 | 4,210 | 12,000 |
| 2022/12/15 | 4,200 | 4,220 | 4,200 | 4,205 | 1,000 |
| 2022/12/14 | 4,200 | 4,200 | 4,200 | 4,200 | 900 |
| 2022/12/13 | 4,205 | 4,215 | 4,200 | 4,205 | 1,800 |
| 2022/12/12 | 4,165 | 4,215 | 4,150 | 4,205 | 3,500 |
| 2022/12/09 | 4,150 | 4,170 | 4,150 | 4,165 | 1,100 |
| 2022/12/08 | 4,155 | 4,165 | 4,150 | 4,150 | 800 |
| 2022/12/07 | 4,155 | 4,160 | 4,155 | 4,160 | 300 |
| 2022/12/06 | 4,150 | 4,175 | 4,150 | 4,155 | 1,000 |
| 2022/12/05 | 4,160 | 4,160 | 4,140 | 4,150 | 500 |
| 2022/12/02 | 4,150 | 4,155 | 4,150 | 4,150 | 3,100 |
| 2022/12/01 | 4,165 | 4,165 | 4,150 | 4,165 | 700 |
| 2022/11/30 | 4,155 | 4,160 | 4,150 | 4,160 | 21,100 |
| 2022/11/29 | 4,170 | 4,175 | 4,165 | 4,170 | 1,300 |
| 2022/11/28 | 4,140 | 4,170 | 4,140 | 4,170 | 2,400 |
| 2022/11/25 | 4,120 | 4,140 | 4,120 | 4,140 | 1,000 |
| 2022/11/24 | 4,125 | 4,125 | 4,110 | 4,120 | 1,000 |
| 2022/11/22 | 4,105 | 4,115 | 4,105 | 4,115 | 500 |
| 2022/11/21 | 4,090 | 4,115 | 4,085 | 4,105 | 2,300 |
| 2022/11/18 | 4,120 | 4,120 | 4,100 | 4,120 | 2,500 |
| 2022/11/17 | 4,105 | 4,155 | 4,105 | 4,125 | 1,300 |
| 2022/11/16 | 4,115 | 4,115 | 4,030 | 4,100 | 3,600 |
| 2022/11/15 | 4,105 | 4,115 | 4,100 | 4,115 | 700 |
| 2022/11/14 | 4,015 | 4,155 | 4,000 | 4,105 | 4,700 |
| 2022/11/11 | 4,035 | 4,035 | 4,015 | 4,025 | 700 |
| 2022/11/10 | 4,000 | 4,035 | 4,000 | 4,035 | 1,100 |
| 2022/11/09 | 4,010 | 4,050 | 4,010 | 4,035 | 1,500 |
| 2022/11/08 | 4,020 | 4,045 | 4,000 | 4,020 | 1,000 |
| 2022/11/07 | 4,020 | 4,035 | 3,990 | 4,020 | 1,700 |
| 2022/11/04 | 3,990 | 3,990 | 3,965 | 3,965 | 1,700 |
| 2022/11/02 | 3,990 | 4,005 | 3,990 | 3,990 | 500 |
| 2022/11/01 | 4,020 | 4,020 | 3,985 | 4,005 | 1,100 |
| 2022/10/31 | 3,995 | 4,020 | 3,995 | 4,020 | 400 |
| 2022/10/28 | 3,980 | 4,000 | 3,980 | 3,995 | 1,600 |
| 2022/10/27 | 4,015 | 4,015 | 3,980 | 3,980 | 2,900 |
| 2022/10/26 | 4,025 | 4,035 | 4,015 | 4,015 | 1,000 |
| 2022/10/25 | 4,020 | 4,040 | 4,020 | 4,025 | 700 |
| 2022/10/24 | 4,025 | 4,025 | 4,015 | 4,015 | 900 |
| 2022/10/21 | 4,020 | 4,035 | 4,020 | 4,025 | 600 |
| 2022/10/20 | 4,015 | 4,050 | 4,010 | 4,035 | 500 |
| 2022/10/19 | 4,055 | 4,055 | 4,015 | 4,015 | 200 |
| 2022/10/18 | 4,010 | 4,055 | 4,010 | 4,055 | 200 |
| 2022/10/17 | 4,000 | 4,050 | 4,000 | 4,005 | 800 |
| 2022/10/14 | 4,060 | 4,060 | 4,000 | 4,045 | 900 |
| 2022/10/13 | 4,010 | 4,060 | 4,000 | 4,060 | 1,600 |
| 2022/10/12 | 4,010 | 4,010 | 4,000 | 4,000 | 900 |
| 2022/10/11 | 4,075 | 4,075 | 4,010 | 4,010 | 1,400 |
| 2022/10/07 | 4,060 | 4,060 | 4,040 | 4,045 | 900 |
| 2022/10/06 | 4,090 | 4,090 | 4,050 | 4,060 | 1,100 |
| 2022/10/05 | 4,050 | 4,090 | 4,050 | 4,090 | 500 |
| 2022/10/04 | 4,080 | 4,105 | 4,030 | 4,060 | 1,100 |
| 2022/10/03 | 4,035 | 4,040 | 4,035 | 4,035 | 500 |
| 2022/09/30 | 4,090 | 4,090 | 4,045 | 4,045 | 3,700 |
| 2022/09/29 | 4,050 | 4,130 | 4,035 | 4,130 | 3,700 |
| 2022/09/28 | 4,180 | 4,190 | 4,135 | 4,170 | 4,600 |
| 2022/09/27 | 4,215 | 4,230 | 4,155 | 4,170 | 11,400 |
| 2022/09/26 | 4,125 | 4,125 | 4,085 | 4,090 | 2,500 |
| 2022/09/22 | 4,120 | 4,125 | 4,115 | 4,120 | 1,800 |
| 2022/09/21 | 4,140 | 4,140 | 4,115 | 4,125 | 500 |
| 2022/09/20 | 4,100 | 4,140 | 4,100 | 4,110 | 1,200 |
| 2022/09/16 | 4,095 | 4,135 | 4,095 | 4,100 | 600 |
| 2022/09/15 | 4,100 | 4,130 | 4,080 | 4,100 | 2,500 |
| 2022/09/14 | 4,075 | 4,090 | 4,075 | 4,090 | 1,500 |
| 2022/09/13 | 4,090 | 4,115 | 4,090 | 4,090 | 700 |
| 2022/09/12 | 4,110 | 4,110 | 4,085 | 4,090 | 1,900 |
| 2022/09/09 | 4,105 | 4,105 | 4,085 | 4,100 | 1,200 |
| 2022/09/08 | 4,100 | 4,105 | 4,090 | 4,090 | 900 |
| 2022/09/07 | 4,085 | 4,100 | 4,080 | 4,100 | 700 |
| 2022/09/06 | 4,085 | 4,095 | 4,085 | 4,095 | 400 |
| 2022/09/05 | 4,100 | 4,100 | 4,080 | 4,090 | 600 |
| 2022/09/02 | 4,065 | 4,105 | 4,065 | 4,100 | 1,000 |
| 2022/09/01 | 4,090 | 4,100 | 4,065 | 4,100 | 500 |
| 2022/08/31 | 4,080 | 4,095 | 4,080 | 4,095 | 400 |
| 2022/08/30 | 4,085 | 4,100 | 4,085 | 4,100 | 500 |
| 2022/08/29 | 4,105 | 4,105 | 4,085 | 4,085 | 1,100 |
| 2022/08/26 | 4,110 | 4,110 | 4,080 | 4,105 | 1,100 |
| 2022/08/25 | 4,105 | 4,110 | 4,095 | 4,110 | 800 |
| 2022/08/24 | 4,105 | 4,105 | 4,075 | 4,095 | 1,100 |
| 2022/08/23 | 4,095 | 4,105 | 4,060 | 4,105 | 2,200 |
| 2022/08/22 | 4,070 | 4,085 | 4,065 | 4,085 | 1,500 |
| 2022/08/19 | 4,070 | 4,070 | 4,045 | 4,065 | 1,000 |
| 2022/08/18 | 4,075 | 4,080 | 4,040 | 4,045 | 800 |
| 2022/08/17 | 4,065 | 4,065 | 4,040 | 4,060 | 1,900 |
| 2022/08/16 | 4,040 | 4,090 | 4,040 | 4,070 | 2,000 |
| 2022/08/15 | 4,030 | 4,060 | 4,030 | 4,060 | 900 |
| 2022/08/12 | 4,050 | 4,055 | 4,035 | 4,040 | 700 |
| 2022/08/10 | 4,030 | 4,065 | 4,030 | 4,030 | 1,000 |
| 2022/08/09 | 4,040 | 4,075 | 4,035 | 4,040 | 900 |
| 2022/08/08 | 4,085 | 4,085 | 4,055 | 4,055 | 1,800 |
| 2022/08/05 | 4,070 | 4,070 | 4,070 | 4,070 | 600 |
| 2022/08/04 | 4,050 | 4,050 | 4,050 | 4,050 | 100 |
| 2022/08/03 | 4,030 | 4,065 | 4,030 | 4,065 | 2,100 |
| 2022/08/02 | 4,065 | 4,065 | 4,040 | 4,060 | 6,700 |
| 2022/08/01 | 4,100 | 4,100 | 4,040 | 4,040 | 800 |
| 2022/07/29 | 4,075 | 4,075 | 4,040 | 4,065 | 1,100 |
| 2022/07/28 | 4,080 | 4,080 | 4,075 | 4,075 | 500 |
| 2022/07/27 | 4,055 | 4,080 | 4,050 | 4,080 | 1,200 |
| 2022/07/26 | 4,050 | 4,055 | 4,030 | 4,035 | 1,600 |
| 2022/07/25 | 4,025 | 4,045 | 4,025 | 4,025 | 1,300 |
| 2022/07/22 | 4,025 | 4,030 | 4,025 | 4,025 | 1,900 |
| 2022/07/21 | 4,025 | 4,050 | 4,025 | 4,025 | 6,700 |
| 2022/07/20 | 4,035 | 4,055 | 4,025 | 4,025 | 500 |
| 2022/07/19 | 4,055 | 4,055 | 4,035 | 4,035 | 900 |
| 2022/07/15 | 4,030 | 4,040 | 4,030 | 4,040 | 600 |
| 2022/07/14 | 4,040 | 4,040 | 4,020 | 4,020 | 200 |
| 2022/07/13 | 4,040 | 4,050 | 4,040 | 4,045 | 600 |
| 2022/07/12 | 4,040 | 4,055 | 4,025 | 4,055 | 600 |
| 2022/07/11 | 4,080 | 4,080 | 4,030 | 4,045 | 1,600 |
| 2022/07/08 | 4,050 | 4,060 | 4,035 | 4,055 | 1,600 |
| 2022/07/07 | 4,005 | 4,050 | 4,000 | 4,050 | 900 |
| 2022/07/06 | 4,020 | 4,020 | 4,015 | 4,015 | 400 |
| 2022/07/05 | 4,045 | 4,055 | 4,020 | 4,040 | 700 |
| 2022/07/04 | 4,075 | 4,075 | 4,020 | 4,045 | 1,000 |
| 2022/07/01 | 4,015 | 4,045 | 3,990 | 3,990 | 3,000 |
| 2022/06/30 | 4,010 | 4,010 | 3,990 | 3,990 | 500 |
| 2022/06/29 | 4,020 | 4,020 | 4,005 | 4,020 | 1,100 |
| 2022/06/28 | 3,990 | 4,010 | 3,990 | 4,000 | 1,100 |
| 2022/06/27 | 3,985 | 4,000 | 3,980 | 3,990 | 1,300 |
| 2022/06/24 | 3,955 | 3,980 | 3,955 | 3,980 | 1,800 |
| 2022/06/23 | 3,940 | 3,955 | 3,940 | 3,955 | 1,000 |
| 2022/06/22 | 3,930 | 3,985 | 3,930 | 3,955 | 2,100 |
| 2022/06/21 | 3,940 | 3,955 | 3,940 | 3,945 | 500 |
| 2022/06/20 | 3,890 | 3,945 | 3,890 | 3,940 | 3,500 |
| 2022/06/17 | 3,935 | 3,945 | 3,890 | 3,890 | 8,400 |
| 2022/06/16 | 3,950 | 3,960 | 3,950 | 3,950 | 2,200 |
| 2022/06/15 | 3,955 | 3,985 | 3,950 | 3,950 | 2,600 |
| 2022/06/14 | 3,950 | 3,960 | 3,940 | 3,955 | 800 |
| 2022/06/13 | 3,940 | 3,965 | 3,940 | 3,950 | 2,900 |
| 2022/06/10 | 3,970 | 3,970 | 3,955 | 3,970 | 1,000 |
| 2022/06/09 | 3,970 | 3,970 | 3,950 | 3,965 | 500 |
| 2022/06/08 | 3,950 | 3,955 | 3,950 | 3,950 | 1,000 |
| 2022/06/07 | 3,960 | 3,960 | 3,955 | 3,960 | 900 |
| 2022/06/06 | 3,940 | 3,970 | 3,940 | 3,950 | 1,900 |
| 2022/06/03 | 3,955 | 3,955 | 3,945 | 3,950 | 500 |
| 2022/06/02 | 3,950 | 3,975 | 3,940 | 3,970 | 600 |
| 2022/06/01 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2022/05/31 | 3,950 | 3,970 | 3,950 | 3,970 | 400 |
| 2022/05/30 | 3,935 | 3,950 | 3,935 | 3,950 | 400 |
| 2022/05/27 | 3,925 | 3,935 | 3,925 | 3,930 | 3,200 |
| 2022/05/26 | 3,935 | 3,965 | 3,935 | 3,935 | 1,600 |
| 2022/05/25 | 3,955 | 3,965 | 3,935 | 3,935 | 600 |
| 2022/05/24 | 3,930 | 3,950 | 3,920 | 3,930 | 800 |
| 2022/05/23 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
| 2022/05/20 | 3,930 | 3,950 | 3,930 | 3,935 | 1,700 |
| 2022/05/19 | 3,910 | 3,930 | 3,905 | 3,930 | 3,200 |
| 2022/05/18 | 3,910 | 3,935 | 3,910 | 3,930 | 1,000 |
| 2022/05/17 | 3,920 | 3,930 | 3,920 | 3,925 | 1,100 |
| 2022/05/16 | 3,930 | 3,970 | 3,930 | 3,935 | 800 |
| 2022/05/13 | 3,910 | 3,965 | 3,910 | 3,960 | 1,600 |
| 2022/05/12 | 3,925 | 3,980 | 3,925 | 3,935 | 1,800 |
| 2022/05/11 | 3,930 | 3,930 | 3,930 | 3,930 | 1,500 |
| 2022/05/10 | 3,945 | 3,950 | 3,930 | 3,930 | 1,700 |
| 2022/05/09 | 3,965 | 3,965 | 3,925 | 3,955 | 1,000 |
| 2022/05/06 | 3,935 | 3,935 | 3,930 | 3,930 | 1,300 |
| 2022/05/02 | 3,965 | 3,975 | 3,930 | 3,930 | 800 |
| 2022/04/28 | 3,970 | 3,985 | 3,945 | 3,965 | 3,000 |
| 2022/04/27 | 3,930 | 3,970 | 3,930 | 3,970 | 1,800 |
| 2022/04/26 | 3,935 | 3,940 | 3,925 | 3,940 | 600 |
| 2022/04/25 | 3,940 | 3,945 | 3,900 | 3,920 | 1,800 |
| 2022/04/22 | 3,905 | 3,945 | 3,905 | 3,945 | 700 |
| 2022/04/21 | 3,910 | 3,965 | 3,910 | 3,950 | 4,300 |
| 2022/04/20 | 3,880 | 3,915 | 3,875 | 3,910 | 1,300 |
| 2022/04/19 | 3,875 | 3,900 | 3,870 | 3,890 | 1,000 |
| 2022/04/18 | 3,860 | 3,900 | 3,855 | 3,900 | 7,600 |
| 2022/04/15 | 3,905 | 3,905 | 3,890 | 3,890 | 1,200 |
| 2022/04/14 | 3,905 | 3,925 | 3,905 | 3,910 | 1,000 |
| 2022/04/13 | 3,900 | 3,920 | 3,900 | 3,910 | 500 |
| 2022/04/12 | 3,880 | 3,930 | 3,880 | 3,930 | 1,400 |
| 2022/04/11 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/04/08 | 3,900 | 3,925 | 3,900 | 3,925 | 500 |
| 2022/04/07 | 3,915 | 3,935 | 3,880 | 3,910 | 1,000 |
| 2022/04/06 | 3,865 | 3,940 | 3,865 | 3,940 | 3,300 |
| 2022/04/05 | 3,885 | 3,910 | 3,865 | 3,865 | 1,400 |
| 2022/04/04 | 3,900 | 3,900 | 3,885 | 3,885 | 400 |
| 2022/04/01 | 3,870 | 3,920 | 3,870 | 3,915 | 1,300 |
| 2022/03/31 | 3,870 | 3,935 | 3,870 | 3,905 | 3,000 |
| 2022/03/30 | 3,930 | 3,930 | 3,860 | 3,925 | 1,800 |
| 2022/03/29 | 3,970 | 3,985 | 3,970 | 3,985 | 1,900 |
| 2022/03/28 | 3,960 | 3,990 | 3,960 | 3,970 | 1,500 |
| 2022/03/25 | 3,960 | 3,965 | 3,940 | 3,960 | 1,200 |
| 2022/03/24 | 3,940 | 3,955 | 3,940 | 3,945 | 1,500 |
| 2022/03/23 | 3,930 | 3,955 | 3,930 | 3,940 | 900 |
| 2022/03/22 | 3,925 | 3,960 | 3,925 | 3,930 | 1,400 |
| 2022/03/18 | 3,935 | 3,960 | 3,900 | 3,960 | 1,700 |
| 2022/03/17 | 3,915 | 3,955 | 3,915 | 3,920 | 1,200 |
| 2022/03/16 | 3,920 | 3,950 | 3,920 | 3,925 | 1,000 |
| 2022/03/15 | 3,920 | 3,955 | 3,915 | 3,920 | 1,100 |
| 2022/03/14 | 3,940 | 3,960 | 3,925 | 3,925 | 1,700 |
| 2022/03/11 | 3,905 | 3,945 | 3,905 | 3,915 | 1,000 |
| 2022/03/10 | 3,940 | 3,945 | 3,920 | 3,925 | 1,100 |
| 2022/03/09 | 3,940 | 3,940 | 3,920 | 3,940 | 1,400 |
| 2022/03/08 | 3,915 | 3,930 | 3,915 | 3,930 | 1,200 |
| 2022/03/07 | 3,920 | 3,930 | 3,900 | 3,915 | 3,600 |
| 2022/03/04 | 3,900 | 3,950 | 3,900 | 3,920 | 2,200 |
| 2022/03/03 | 3,910 | 3,910 | 3,885 | 3,910 | 800 |
| 2022/03/02 | 3,905 | 3,910 | 3,885 | 3,910 | 900 |
| 2022/03/01 | 3,865 | 3,900 | 3,860 | 3,900 | 1,300 |
| 2022/02/28 | 3,855 | 3,885 | 3,850 | 3,855 | 1,900 |
| 2022/02/25 | 3,900 | 3,900 | 3,855 | 3,855 | 1,700 |
| 2022/02/24 | 3,905 | 3,905 | 3,870 | 3,870 | 1,600 |
| 2022/02/22 | 3,885 | 3,930 | 3,880 | 3,905 | 1,400 |
| 2022/02/21 | 3,870 | 3,905 | 3,835 | 3,905 | 3,000 |
| 2022/02/18 | 3,860 | 3,870 | 3,855 | 3,870 | 1,300 |
| 2022/02/17 | 3,845 | 3,860 | 3,840 | 3,860 | 1,400 |
| 2022/02/16 | 3,835 | 3,850 | 3,835 | 3,835 | 1,900 |
| 2022/02/15 | 3,860 | 3,865 | 3,850 | 3,850 | 900 |
| 2022/02/14 | 3,850 | 3,860 | 3,820 | 3,860 | 6,000 |
| 2022/02/10 | 3,875 | 3,915 | 3,860 | 3,860 | 3,500 |
| 2022/02/09 | 3,875 | 3,940 | 3,860 | 3,870 | 2,700 |
| 2022/02/08 | 3,870 | 3,870 | 3,855 | 3,855 | 1,300 |
| 2022/02/07 | 3,880 | 3,895 | 3,860 | 3,860 | 1,900 |
| 2022/02/04 | 3,880 | 3,880 | 3,880 | 3,880 | 500 |
| 2022/02/03 | 3,880 | 3,880 | 3,840 | 3,855 | 1,600 |
| 2022/02/02 | 3,855 | 3,885 | 3,855 | 3,880 | 700 |
| 2022/02/01 | 3,850 | 3,865 | 3,850 | 3,855 | 300 |
| 2022/01/31 | 3,860 | 3,870 | 3,840 | 3,870 | 1,700 |
| 2022/01/28 | 3,835 | 3,860 | 3,835 | 3,845 | 1,200 |
| 2022/01/27 | 3,915 | 3,915 | 3,835 | 3,835 | 4,200 |
| 2022/01/26 | 3,900 | 3,945 | 3,900 | 3,910 | 800 |
| 2022/01/25 | 3,940 | 3,960 | 3,900 | 3,900 | 800 |
| 2022/01/24 | 3,905 | 3,940 | 3,905 | 3,940 | 300 |
| 2022/01/21 | 3,885 | 3,905 | 3,880 | 3,905 | 400 |
| 2022/01/20 | 3,895 | 3,905 | 3,890 | 3,895 | 1,300 |
| 2022/01/19 | 3,945 | 3,945 | 3,895 | 3,895 | 700 |
| 2022/01/18 | 3,915 | 3,955 | 3,910 | 3,945 | 500 |
| 2022/01/17 | 3,960 | 3,960 | 3,895 | 3,915 | 900 |
| 2022/01/14 | 3,910 | 3,945 | 3,880 | 3,920 | 1,200 |
| 2022/01/13 | 3,995 | 3,995 | 3,950 | 3,950 | 1,400 |
| 2022/01/12 | 4,005 | 4,005 | 3,985 | 3,985 | 1,900 |
| 2022/01/11 | 3,985 | 4,005 | 3,985 | 3,995 | 4,700 |
| 2022/01/07 | 3,955 | 3,965 | 3,940 | 3,945 | 1,300 |
| 2022/01/06 | 3,925 | 3,965 | 3,925 | 3,935 | 1,100 |
| 2022/01/05 | 3,920 | 3,935 | 3,890 | 3,935 | 1,200 |
| 2022/01/04 | 3,925 | 3,950 | 3,925 | 3,935 | 2,500 |