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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,150 | 5,150 | 5,060 | 5,060 | 400 |
| 2023/12/28 | 5,060 | 5,150 | 5,060 | 5,120 | 1,800 |
| 2023/12/27 | 4,925 | 4,985 | 4,910 | 4,985 | 1,800 |
| 2023/12/26 | 4,960 | 4,995 | 4,925 | 4,925 | 800 |
| 2023/12/25 | 4,875 | 4,965 | 4,875 | 4,890 | 600 |
| 2023/12/22 | 4,880 | 4,890 | 4,855 | 4,875 | 500 |
| 2023/12/21 | 4,875 | 4,875 | 4,855 | 4,855 | 300 |
| 2023/12/20 | 4,890 | 4,890 | 4,875 | 4,880 | 1,000 |
| 2023/12/19 | 4,900 | 4,930 | 4,875 | 4,880 | 1,400 |
| 2023/12/18 | 4,900 | 4,940 | 4,880 | 4,900 | 2,100 |
| 2023/12/15 | 4,960 | 4,960 | 4,910 | 4,910 | 1,800 |
| 2023/12/14 | 4,985 | 4,985 | 4,960 | 4,960 | 800 |
| 2023/12/13 | 4,980 | 4,995 | 4,980 | 4,995 | 800 |
| 2023/12/12 | 5,000 | 5,000 | 4,965 | 4,995 | 1,400 |
| 2023/12/11 | 5,040 | 5,050 | 4,985 | 5,000 | 1,100 |
| 2023/12/08 | 5,000 | 5,000 | 4,965 | 4,965 | 700 |
| 2023/12/07 | 4,990 | 5,000 | 4,965 | 4,985 | 1,900 |
| 2023/12/06 | 4,990 | 4,990 | 4,965 | 4,965 | 200 |
| 2023/12/05 | 4,985 | 4,990 | 4,985 | 4,990 | 1,000 |
| 2023/12/04 | 4,965 | 4,965 | 4,960 | 4,960 | 800 |
| 2023/12/01 | 5,000 | 5,000 | 4,990 | 4,990 | 400 |
| 2023/11/30 | 5,000 | 5,000 | 4,990 | 4,990 | 1,000 |
| 2023/11/29 | 5,020 | 5,050 | 5,000 | 5,000 | 600 |
| 2023/11/28 | 5,000 | 5,020 | 4,970 | 5,020 | 800 |
| 2023/11/27 | 4,955 | 5,000 | 4,955 | 5,000 | 1,200 |
| 2023/11/24 | 4,950 | 4,990 | 4,950 | 4,955 | 1,000 |
| 2023/11/22 | 4,970 | 4,970 | 4,960 | 4,960 | 1,700 |
| 2023/11/21 | 5,000 | 5,000 | 4,970 | 4,970 | 1,000 |
| 2023/11/20 | 5,000 | 5,030 | 5,000 | 5,010 | 700 |
| 2023/11/17 | 5,010 | 5,010 | 5,000 | 5,000 | 1,200 |
| 2023/11/16 | 5,050 | 5,050 | 5,010 | 5,010 | 1,400 |
| 2023/11/15 | 5,120 | 5,120 | 5,070 | 5,070 | 300 |
| 2023/11/14 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 2023/11/13 | 5,120 | 5,120 | 5,070 | 5,070 | 800 |
| 2023/11/10 | 5,100 | 5,140 | 5,100 | 5,130 | 1,300 |
| 2023/11/09 | 5,110 | 5,140 | 5,100 | 5,120 | 700 |
| 2023/11/08 | 5,070 | 5,120 | 5,070 | 5,120 | 1,300 |
| 2023/11/06 | 5,120 | 5,120 | 5,060 | 5,090 | 800 |
| 2023/11/02 | 5,160 | 5,160 | 5,120 | 5,120 | 500 |
| 2023/11/01 | 5,070 | 5,170 | 5,020 | 5,170 | 2,300 |
| 2023/10/31 | 5,060 | 5,070 | 4,990 | 5,070 | 800 |
| 2023/10/30 | 5,020 | 5,090 | 5,020 | 5,060 | 3,600 |
| 2023/10/27 | 4,895 | 4,940 | 4,890 | 4,930 | 800 |
| 2023/10/26 | 4,880 | 4,890 | 4,880 | 4,890 | 700 |
| 2023/10/25 | 4,805 | 4,880 | 4,805 | 4,880 | 1,100 |
| 2023/10/24 | 4,850 | 4,850 | 4,805 | 4,805 | 2,300 |
| 2023/10/23 | 4,940 | 4,940 | 4,820 | 4,850 | 1,600 |
| 2023/10/20 | 4,930 | 4,940 | 4,905 | 4,910 | 900 |
| 2023/10/19 | 4,950 | 4,970 | 4,940 | 4,945 | 1,500 |
| 2023/10/18 | 5,050 | 5,050 | 4,900 | 4,950 | 2,400 |
| 2023/10/17 | 5,090 | 5,090 | 4,955 | 5,050 | 15,500 |
| 2023/10/16 | 5,090 | 5,140 | 5,090 | 5,090 | 1,300 |
| 2023/10/13 | 5,100 | 5,140 | 5,100 | 5,100 | 400 |
| 2023/10/12 | 5,120 | 5,130 | 5,070 | 5,130 | 2,300 |
| 2023/10/11 | 5,170 | 5,170 | 5,100 | 5,120 | 1,500 |
| 2023/10/10 | 5,130 | 5,160 | 5,100 | 5,160 | 800 |
| 2023/10/06 | 5,170 | 5,170 | 5,090 | 5,110 | 1,300 |
| 2023/10/05 | 5,100 | 5,130 | 5,080 | 5,110 | 500 |
| 2023/10/04 | 5,100 | 5,130 | 5,090 | 5,100 | 9,600 |
| 2023/10/03 | 5,100 | 5,130 | 5,100 | 5,100 | 1,600 |
| 2023/10/02 | 5,130 | 5,170 | 5,090 | 5,110 | 2,100 |
| 2023/09/29 | 5,280 | 5,280 | 5,070 | 5,140 | 6,700 |
| 2023/09/28 | 5,220 | 5,300 | 5,220 | 5,230 | 2,300 |
| 2023/09/27 | 5,400 | 5,480 | 5,310 | 5,320 | 5,200 |
| 2023/09/26 | 5,390 | 5,390 | 5,340 | 5,360 | 3,500 |
| 2023/09/25 | 5,330 | 5,390 | 5,330 | 5,360 | 1,400 |
| 2023/09/22 | 5,280 | 5,300 | 5,280 | 5,290 | 1,600 |
| 2023/09/21 | 5,290 | 5,290 | 5,270 | 5,290 | 1,200 |
| 2023/09/20 | 5,260 | 5,290 | 5,260 | 5,280 | 1,100 |
| 2023/09/19 | 5,250 | 5,270 | 5,220 | 5,260 | 700 |
| 2023/09/15 | 5,240 | 5,250 | 5,200 | 5,250 | 1,000 |
| 2023/09/14 | 5,190 | 5,240 | 5,190 | 5,240 | 1,900 |
| 2023/09/13 | 5,190 | 5,220 | 5,190 | 5,200 | 800 |
| 2023/09/12 | 5,190 | 5,190 | 5,190 | 5,190 | 600 |
| 2023/09/11 | 5,170 | 5,210 | 5,170 | 5,210 | 1,300 |
| 2023/09/08 | 5,190 | 5,230 | 5,180 | 5,200 | 1,000 |
| 2023/09/07 | 5,160 | 5,240 | 5,160 | 5,190 | 1,400 |
| 2023/09/06 | 5,190 | 5,200 | 5,170 | 5,200 | 1,400 |
| 2023/09/05 | 5,220 | 5,220 | 5,190 | 5,190 | 2,100 |
| 2023/09/04 | 5,190 | 5,240 | 5,190 | 5,200 | 800 |
| 2023/09/01 | 5,220 | 5,220 | 5,190 | 5,190 | 800 |
| 2023/08/31 | 5,200 | 5,200 | 5,190 | 5,190 | 500 |
| 2023/08/30 | 5,180 | 5,200 | 5,160 | 5,200 | 700 |
| 2023/08/29 | 5,160 | 5,200 | 5,160 | 5,200 | 600 |
| 2023/08/28 | 5,170 | 5,240 | 5,160 | 5,160 | 1,200 |
| 2023/08/25 | 5,190 | 5,200 | 5,170 | 5,170 | 600 |
| 2023/08/24 | 5,160 | 5,220 | 5,130 | 5,190 | 1,700 |
| 2023/08/23 | 5,110 | 5,170 | 5,110 | 5,170 | 400 |
| 2023/08/22 | 5,130 | 5,200 | 5,110 | 5,110 | 1,500 |
| 2023/08/21 | 5,100 | 5,160 | 5,100 | 5,160 | 500 |
| 2023/08/18 | 5,100 | 5,140 | 5,100 | 5,120 | 1,000 |
| 2023/08/17 | 5,100 | 5,100 | 5,090 | 5,100 | 900 |
| 2023/08/16 | 5,100 | 5,100 | 5,100 | 5,100 | 1,100 |
| 2023/08/15 | 5,100 | 5,120 | 5,090 | 5,100 | 6,600 |
| 2023/08/14 | 5,120 | 5,120 | 5,110 | 5,110 | 700 |
| 2023/08/10 | 5,120 | 5,150 | 5,100 | 5,120 | 1,200 |
| 2023/08/09 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2023/08/08 | 5,110 | 5,150 | 5,110 | 5,120 | 800 |
| 2023/08/07 | 5,110 | 5,160 | 5,100 | 5,110 | 1,300 |
| 2023/08/04 | 5,150 | 5,150 | 5,110 | 5,110 | 500 |
| 2023/08/03 | 5,130 | 5,150 | 5,120 | 5,150 | 900 |
| 2023/08/02 | 5,130 | 5,160 | 5,120 | 5,130 | 700 |
| 2023/08/01 | 5,150 | 5,240 | 5,120 | 5,130 | 1,300 |
| 2023/07/31 | 5,190 | 5,240 | 5,170 | 5,170 | 1,800 |
| 2023/07/28 | 5,130 | 5,190 | 5,130 | 5,150 | 1,200 |
| 2023/07/27 | 5,100 | 5,200 | 5,100 | 5,130 | 1,700 |
| 2023/07/26 | 5,150 | 5,250 | 5,100 | 5,100 | 2,600 |
| 2023/07/25 | 5,130 | 5,250 | 5,130 | 5,140 | 1,500 |
| 2023/07/24 | 5,130 | 5,140 | 5,130 | 5,130 | 700 |
| 2023/07/21 | 5,110 | 5,120 | 5,110 | 5,120 | 300 |
| 2023/07/20 | 5,120 | 5,130 | 5,110 | 5,110 | 500 |
| 2023/07/19 | 5,100 | 5,120 | 5,100 | 5,120 | 900 |
| 2023/07/18 | 5,100 | 5,160 | 5,050 | 5,100 | 1,400 |
| 2023/07/14 | 5,100 | 5,110 | 5,050 | 5,100 | 2,300 |
| 2023/07/13 | 5,110 | 5,120 | 5,100 | 5,100 | 700 |
| 2023/07/12 | 5,120 | 5,160 | 5,110 | 5,110 | 1,200 |
| 2023/07/11 | 5,170 | 5,180 | 5,100 | 5,180 | 1,000 |
| 2023/07/10 | 5,150 | 5,200 | 5,070 | 5,150 | 1,600 |
| 2023/07/07 | 5,160 | 5,160 | 5,100 | 5,100 | 700 |
| 2023/07/06 | 5,160 | 5,160 | 5,100 | 5,100 | 1,200 |
| 2023/07/05 | 5,150 | 5,190 | 5,150 | 5,170 | 800 |
| 2023/07/04 | 5,100 | 5,190 | 5,100 | 5,160 | 1,400 |
| 2023/07/03 | 5,070 | 5,150 | 4,960 | 5,100 | 8,800 |
| 2023/06/30 | 5,040 | 5,170 | 5,040 | 5,170 | 1,100 |
| 2023/06/29 | 5,270 | 5,280 | 5,110 | 5,110 | 1,400 |
| 2023/06/28 | 5,120 | 5,500 | 5,120 | 5,260 | 10,000 |
| 2023/06/27 | 5,130 | 5,140 | 5,050 | 5,120 | 4,700 |
| 2023/06/26 | 4,915 | 5,140 | 4,915 | 5,130 | 12,200 |
| 2023/06/23 | 4,865 | 4,880 | 4,840 | 4,880 | 1,000 |
| 2023/06/22 | 4,910 | 4,910 | 4,840 | 4,850 | 1,900 |
| 2023/06/21 | 4,930 | 4,930 | 4,885 | 4,890 | 400 |
| 2023/06/20 | 4,935 | 4,940 | 4,875 | 4,915 | 1,500 |
| 2023/06/19 | 4,870 | 4,935 | 4,840 | 4,910 | 9,900 |
| 2023/06/16 | 4,835 | 4,870 | 4,820 | 4,870 | 2,000 |
| 2023/06/15 | 4,845 | 4,850 | 4,835 | 4,850 | 800 |
| 2023/06/14 | 4,855 | 4,855 | 4,850 | 4,850 | 700 |
| 2023/06/13 | 4,835 | 4,870 | 4,835 | 4,870 | 900 |
| 2023/06/12 | 4,880 | 4,880 | 4,860 | 4,860 | 600 |
| 2023/06/09 | 4,855 | 4,885 | 4,840 | 4,885 | 1,700 |
| 2023/06/08 | 4,810 | 4,850 | 4,810 | 4,850 | 3,300 |
| 2023/06/07 | 4,810 | 4,825 | 4,755 | 4,800 | 2,900 |
| 2023/06/06 | 4,800 | 4,820 | 4,800 | 4,810 | 1,200 |
| 2023/06/05 | 4,750 | 4,815 | 4,730 | 4,815 | 4,300 |
| 2023/06/02 | 4,800 | 4,820 | 4,800 | 4,800 | 1,300 |
| 2023/06/01 | 4,790 | 4,815 | 4,735 | 4,805 | 2,300 |
| 2023/05/31 | 4,800 | 4,820 | 4,800 | 4,805 | 500 |
| 2023/05/30 | 4,800 | 4,810 | 4,800 | 4,800 | 1,200 |
| 2023/05/29 | 4,830 | 4,850 | 4,800 | 4,800 | 1,000 |
| 2023/05/26 | 4,815 | 4,845 | 4,810 | 4,830 | 900 |
| 2023/05/25 | 4,800 | 4,815 | 4,800 | 4,815 | 1,000 |
| 2023/05/24 | 4,780 | 4,800 | 4,780 | 4,800 | 1,000 |
| 2023/05/23 | 4,800 | 4,815 | 4,800 | 4,800 | 1,600 |
| 2023/05/22 | 4,800 | 4,825 | 4,790 | 4,800 | 1,500 |
| 2023/05/19 | 4,800 | 4,810 | 4,775 | 4,800 | 1,500 |
| 2023/05/18 | 4,810 | 4,820 | 4,800 | 4,800 | 3,800 |
| 2023/05/17 | 4,830 | 4,830 | 4,805 | 4,805 | 800 |
| 2023/05/16 | 4,800 | 4,815 | 4,800 | 4,815 | 3,100 |
| 2023/05/15 | 4,840 | 4,840 | 4,795 | 4,800 | 2,600 |
| 2023/05/12 | 4,820 | 4,840 | 4,805 | 4,840 | 2,300 |
| 2023/05/11 | 4,780 | 4,820 | 4,780 | 4,815 | 1,900 |
| 2023/05/10 | 4,800 | 4,815 | 4,800 | 4,800 | 1,900 |
| 2023/05/09 | 4,850 | 4,850 | 4,800 | 4,805 | 1,500 |
| 2023/05/08 | 4,855 | 4,870 | 4,800 | 4,850 | 2,100 |
| 2023/05/02 | 4,800 | 4,840 | 4,790 | 4,810 | 600 |
| 2023/05/01 | 4,845 | 4,850 | 4,805 | 4,830 | 1,400 |
| 2023/04/28 | 4,780 | 4,845 | 4,780 | 4,825 | 1,400 |
| 2023/04/27 | 4,815 | 4,815 | 4,765 | 4,780 | 2,600 |
| 2023/04/26 | 4,870 | 4,870 | 4,815 | 4,815 | 1,800 |
| 2023/04/25 | 4,940 | 5,010 | 4,870 | 4,870 | 4,800 |
| 2023/04/24 | 4,780 | 4,890 | 4,755 | 4,870 | 5,400 |
| 2023/04/21 | 4,765 | 4,780 | 4,750 | 4,750 | 1,200 |
| 2023/04/20 | 4,770 | 4,785 | 4,755 | 4,755 | 1,100 |
| 2023/04/19 | 4,670 | 4,750 | 4,665 | 4,745 | 3,900 |
| 2023/04/18 | 4,600 | 4,675 | 4,590 | 4,670 | 2,900 |
| 2023/04/17 | 4,590 | 4,600 | 4,565 | 4,600 | 1,300 |
| 2023/04/14 | 4,565 | 4,565 | 4,515 | 4,560 | 1,500 |
| 2023/04/13 | 4,645 | 4,645 | 4,550 | 4,575 | 2,000 |
| 2023/04/12 | 4,635 | 4,640 | 4,615 | 4,630 | 3,100 |
| 2023/04/11 | 4,630 | 4,650 | 4,630 | 4,650 | 1,000 |
| 2023/04/10 | 4,685 | 4,700 | 4,650 | 4,650 | 800 |
| 2023/04/07 | 4,705 | 4,705 | 4,705 | 4,705 | 500 |
| 2023/04/06 | 4,650 | 4,745 | 4,650 | 4,705 | 3,600 |
| 2023/04/05 | 4,680 | 4,690 | 4,660 | 4,665 | 1,400 |
| 2023/04/04 | 4,685 | 4,685 | 4,655 | 4,665 | 800 |
| 2023/04/03 | 4,695 | 4,700 | 4,670 | 4,670 | 1,000 |
| 2023/03/31 | 4,735 | 4,735 | 4,700 | 4,720 | 1,000 |
| 2023/03/30 | 4,700 | 4,760 | 4,690 | 4,735 | 2,400 |
| 2023/03/29 | 4,925 | 4,930 | 4,855 | 4,855 | 1,800 |
| 2023/03/28 | 4,920 | 4,930 | 4,860 | 4,870 | 2,800 |
| 2023/03/27 | 4,850 | 4,920 | 4,850 | 4,870 | 2,100 |
| 2023/03/24 | 4,785 | 4,840 | 4,750 | 4,810 | 1,800 |
| 2023/03/23 | 4,700 | 4,800 | 4,700 | 4,765 | 1,900 |
| 2023/03/22 | 4,690 | 4,760 | 4,690 | 4,745 | 800 |
| 2023/03/20 | 4,670 | 4,680 | 4,600 | 4,655 | 2,400 |
| 2023/03/17 | 4,630 | 4,660 | 4,610 | 4,620 | 1,400 |
| 2023/03/16 | 4,630 | 4,630 | 4,600 | 4,610 | 1,100 |
| 2023/03/15 | 4,750 | 4,765 | 4,695 | 4,700 | 700 |
| 2023/03/14 | 4,680 | 4,750 | 4,610 | 4,750 | 1,800 |
| 2023/03/13 | 4,800 | 4,800 | 4,660 | 4,675 | 2,700 |
| 2023/03/10 | 4,880 | 4,880 | 4,820 | 4,840 | 1,300 |
| 2023/03/09 | 4,870 | 4,900 | 4,835 | 4,900 | 2,200 |
| 2023/03/08 | 4,975 | 4,985 | 4,800 | 4,870 | 4,900 |
| 2023/03/07 | 4,980 | 4,985 | 4,970 | 4,970 | 900 |
| 2023/03/06 | 5,060 | 5,080 | 4,965 | 4,965 | 4,200 |
| 2023/03/03 | 5,050 | 5,050 | 4,905 | 4,915 | 5,100 |
| 2023/03/02 | 4,760 | 5,200 | 4,760 | 5,150 | 10,600 |
| 2023/03/01 | 4,730 | 4,795 | 4,690 | 4,790 | 2,700 |
| 2023/02/28 | 4,750 | 4,760 | 4,660 | 4,660 | 2,600 |
| 2023/02/27 | 4,640 | 4,775 | 4,640 | 4,750 | 6,700 |
| 2023/02/24 | 4,645 | 4,650 | 4,590 | 4,590 | 1,000 |
| 2023/02/22 | 4,660 | 4,660 | 4,540 | 4,590 | 3,100 |
| 2023/02/21 | 4,620 | 4,690 | 4,620 | 4,660 | 1,600 |
| 2023/02/20 | 4,590 | 4,685 | 4,580 | 4,620 | 5,300 |
| 2023/02/17 | 4,555 | 4,570 | 4,505 | 4,560 | 6,000 |
| 2023/02/16 | 4,415 | 4,595 | 4,400 | 4,575 | 8,600 |
| 2023/02/15 | 4,410 | 4,415 | 4,390 | 4,415 | 800 |
| 2023/02/14 | 4,415 | 4,430 | 4,375 | 4,375 | 1,600 |
| 2023/02/13 | 4,350 | 4,430 | 4,350 | 4,430 | 5,200 |
| 2023/02/10 | 4,300 | 4,350 | 4,270 | 4,350 | 3,900 |
| 2023/02/09 | 4,230 | 4,305 | 4,230 | 4,305 | 1,700 |
| 2023/02/08 | 4,230 | 4,265 | 4,230 | 4,230 | 300 |
| 2023/02/07 | 4,225 | 4,280 | 4,225 | 4,230 | 600 |
| 2023/02/06 | 4,275 | 4,275 | 4,215 | 4,255 | 800 |
| 2023/02/03 | 4,260 | 4,275 | 4,255 | 4,275 | 600 |
| 2023/02/02 | 4,250 | 4,265 | 4,235 | 4,265 | 1,000 |
| 2023/02/01 | 4,275 | 4,280 | 4,260 | 4,275 | 700 |
| 2023/01/31 | 4,265 | 4,280 | 4,260 | 4,280 | 900 |
| 2023/01/30 | 4,280 | 4,280 | 4,245 | 4,260 | 500 |
| 2023/01/27 | 4,275 | 4,280 | 4,250 | 4,280 | 1,000 |
| 2023/01/26 | 4,245 | 4,270 | 4,240 | 4,240 | 900 |
| 2023/01/25 | 4,225 | 4,280 | 4,225 | 4,245 | 1,300 |
| 2023/01/24 | 4,215 | 4,220 | 4,215 | 4,220 | 400 |
| 2023/01/23 | 4,215 | 4,260 | 4,190 | 4,215 | 2,300 |
| 2023/01/20 | 4,210 | 4,240 | 4,210 | 4,240 | 300 |
| 2023/01/19 | 4,110 | 4,240 | 4,110 | 4,210 | 7,300 |
| 2023/01/18 | 4,140 | 4,150 | 4,120 | 4,140 | 600 |
| 2023/01/17 | 4,125 | 4,175 | 4,125 | 4,175 | 1,700 |
| 2023/01/16 | 4,135 | 4,160 | 4,135 | 4,150 | 600 |
| 2023/01/13 | 4,165 | 4,175 | 4,140 | 4,140 | 500 |
| 2023/01/12 | 4,200 | 4,200 | 4,165 | 4,165 | 400 |
| 2023/01/11 | 4,250 | 4,250 | 4,190 | 4,230 | 2,100 |
| 2023/01/10 | 4,240 | 4,255 | 4,190 | 4,250 | 3,900 |
| 2023/01/06 | 4,250 | 4,265 | 4,250 | 4,250 | 2,400 |
| 2023/01/05 | 4,300 | 4,300 | 4,250 | 4,250 | 3,500 |
| 2023/01/04 | 4,300 | 4,300 | 4,280 | 4,295 | 1,000 |