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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,552 | 2,600 | 2,552 | 2,600 | 900 |
| 2024/04/25 | 2,605 | 2,605 | 2,552 | 2,552 | 1,200 |
| 2024/04/24 | 2,572 | 2,590 | 2,510 | 2,565 | 5,100 |
| 2024/04/23 | 2,555 | 2,579 | 2,555 | 2,572 | 1,000 |
| 2024/04/22 | 2,578 | 2,578 | 2,559 | 2,559 | 1,100 |
| 2024/04/19 | 2,510 | 2,559 | 2,510 | 2,559 | 2,500 |
| 2024/04/18 | 2,537 | 2,550 | 2,510 | 2,510 | 3,300 |
| 2024/04/17 | 2,522 | 2,559 | 2,520 | 2,520 | 1,200 |
| 2024/04/16 | 2,571 | 2,572 | 2,500 | 2,532 | 9,700 |
| 2024/04/15 | 2,613 | 2,613 | 2,550 | 2,576 | 9,800 |
| 2024/04/12 | 2,614 | 2,619 | 2,563 | 2,613 | 2,600 |
| 2024/04/11 | 2,570 | 2,614 | 2,563 | 2,614 | 5,900 |
| 2024/04/10 | 2,564 | 2,624 | 2,563 | 2,614 | 12,700 |
| 2024/04/09 | 2,575 | 2,633 | 2,575 | 2,590 | 4,300 |
| 2024/04/08 | 2,624 | 2,676 | 2,600 | 2,609 | 4,700 |
| 2024/04/05 | 2,652 | 2,658 | 2,611 | 2,611 | 4,800 |
| 2024/04/04 | 2,690 | 2,729 | 2,652 | 2,652 | 1,600 |
| 2024/04/03 | 2,690 | 2,690 | 2,676 | 2,690 | 1,200 |
| 2024/04/02 | 2,680 | 2,748 | 2,651 | 2,651 | 1,800 |
| 2024/04/01 | 2,750 | 2,752 | 2,700 | 2,700 | 2,100 |
| 2024/03/29 | 2,751 | 2,799 | 2,750 | 2,750 | 3,600 |
| 2024/03/28 | 2,699 | 2,749 | 2,649 | 2,749 | 5,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 5,680 | 5,680 | 5,600 | 5,640 | 3,800 |
| 2024/03/26 | 5,610 | 5,680 | 5,510 | 5,600 | 3,300 |
| 2024/03/25 | 5,690 | 5,690 | 5,480 | 5,610 | 8,800 |
| 2024/03/22 | 5,280 | 5,390 | 5,270 | 5,390 | 2,500 |
| 2024/03/21 | 5,220 | 5,280 | 5,200 | 5,280 | 4,600 |
| 2024/03/19 | 5,210 | 5,260 | 5,210 | 5,260 | 1,100 |
| 2024/03/18 | 5,200 | 5,270 | 5,180 | 5,210 | 1,400 |
| 2024/03/15 | 5,180 | 5,200 | 5,140 | 5,200 | 2,700 |
| 2024/03/14 | 5,200 | 5,230 | 5,180 | 5,230 | 1,000 |
| 2024/03/13 | 5,170 | 5,230 | 5,170 | 5,230 | 800 |
| 2024/03/12 | 5,280 | 5,280 | 5,150 | 5,230 | 1,400 |
| 2024/03/11 | 5,390 | 5,500 | 5,150 | 5,150 | 7,000 |
| 2024/03/08 | 5,200 | 5,200 | 5,150 | 5,150 | 1,500 |
| 2024/03/07 | 5,130 | 5,200 | 5,100 | 5,180 | 3,000 |
| 2024/03/06 | 5,200 | 5,220 | 5,160 | 5,160 | 1,700 |
| 2024/03/05 | 5,200 | 5,210 | 5,180 | 5,190 | 1,000 |
| 2024/03/04 | 5,170 | 5,200 | 5,150 | 5,200 | 1,100 |
| 2024/03/01 | 5,170 | 5,170 | 5,160 | 5,170 | 900 |
| 2024/02/29 | 5,160 | 5,170 | 5,130 | 5,130 | 1,400 |
| 2024/02/28 | 5,170 | 5,200 | 5,160 | 5,160 | 5,200 |
| 2024/02/27 | 5,110 | 5,160 | 5,110 | 5,150 | 1,900 |
| 2024/02/26 | 5,080 | 5,150 | 5,080 | 5,110 | 1,400 |
| 2024/02/22 | 5,070 | 5,100 | 5,030 | 5,080 | 1,600 |
| 2024/02/21 | 5,080 | 5,100 | 5,080 | 5,080 | 600 |
| 2024/02/20 | 5,120 | 5,120 | 5,070 | 5,080 | 400 |
| 2024/02/19 | 5,090 | 5,120 | 5,050 | 5,120 | 1,600 |
| 2024/02/16 | 5,030 | 5,140 | 5,030 | 5,090 | 1,100 |
| 2024/02/15 | 5,020 | 5,070 | 5,020 | 5,050 | 800 |
| 2024/02/14 | 5,090 | 5,100 | 5,010 | 5,040 | 4,200 |
| 2024/02/13 | 5,120 | 5,120 | 5,100 | 5,110 | 1,400 |
| 2024/02/09 | 5,080 | 5,130 | 5,080 | 5,120 | 1,900 |
| 2024/02/08 | 5,030 | 5,070 | 5,030 | 5,040 | 800 |
| 2024/02/07 | 5,050 | 5,050 | 5,030 | 5,030 | 500 |
| 2024/02/06 | 5,030 | 5,060 | 5,030 | 5,060 | 500 |
| 2024/02/05 | 5,030 | 5,070 | 5,030 | 5,060 | 1,100 |
| 2024/02/02 | 5,030 | 5,030 | 5,020 | 5,020 | 800 |
| 2024/02/01 | 5,060 | 5,070 | 5,030 | 5,030 | 800 |
| 2024/01/31 | 5,080 | 5,090 | 5,080 | 5,090 | 500 |
| 2024/01/30 | 5,090 | 5,140 | 5,060 | 5,080 | 4,200 |
| 2024/01/29 | 5,100 | 5,110 | 5,060 | 5,090 | 1,600 |
| 2024/01/26 | 5,060 | 5,080 | 5,060 | 5,080 | 1,400 |
| 2024/01/25 | 5,000 | 5,050 | 5,000 | 5,050 | 600 |
| 2024/01/24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2024/01/23 | 5,060 | 5,060 | 5,000 | 5,000 | 1,500 |
| 2024/01/22 | 5,030 | 5,060 | 5,030 | 5,060 | 400 |
| 2024/01/19 | 5,010 | 5,010 | 5,000 | 5,000 | 400 |
| 2024/01/18 | 5,020 | 5,020 | 5,010 | 5,010 | 400 |
| 2024/01/17 | 5,040 | 5,060 | 5,030 | 5,060 | 1,100 |
| 2024/01/16 | 5,000 | 5,030 | 4,995 | 5,030 | 1,400 |
| 2024/01/15 | 5,000 | 5,010 | 5,000 | 5,000 | 800 |
| 2024/01/12 | 5,050 | 5,050 | 5,000 | 5,000 | 600 |
| 2024/01/11 | 4,990 | 5,040 | 4,970 | 5,040 | 1,200 |
| 2024/01/10 | 4,990 | 5,020 | 4,945 | 5,020 | 1,700 |
| 2024/01/09 | 5,010 | 5,010 | 4,950 | 4,990 | 1,100 |
| 2024/01/05 | 5,070 | 5,070 | 4,970 | 4,980 | 4,000 |
| 2024/01/04 | 5,160 | 5,160 | 5,050 | 5,050 | 1,800 |