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 |
|---|---|---|---|---|---|
| 2026/02/03 | 3,050 | 3,055 | 3,045 | 3,045 | 2,300 |
| 2026/02/02 | 3,050 | 3,050 | 3,045 | 3,045 | 3,400 |
| 2026/01/30 | 3,050 | 3,055 | 3,045 | 3,045 | 3,500 |
| 2026/01/29 | 3,055 | 3,055 | 3,040 | 3,050 | 3,900 |
| 2026/01/28 | 3,055 | 3,055 | 3,045 | 3,045 | 3,200 |
| 2026/01/27 | 3,055 | 3,055 | 3,040 | 3,045 | 2,300 |
| 2026/01/26 | 3,050 | 3,065 | 3,045 | 3,045 | 2,400 |
| 2026/01/23 | 3,055 | 3,055 | 3,040 | 3,040 | 2,700 |
| 2026/01/22 | 3,045 | 3,050 | 3,035 | 3,040 | 3,100 |
| 2026/01/21 | 3,035 | 3,060 | 3,035 | 3,040 | 3,000 |
| 2026/01/20 | 3,040 | 3,055 | 3,030 | 3,030 | 4,600 |
| 2026/01/19 | 3,030 | 3,045 | 3,025 | 3,030 | 3,600 |
| 2026/01/16 | 3,045 | 3,045 | 3,020 | 3,030 | 4,500 |
| 2026/01/15 | 3,040 | 3,050 | 3,040 | 3,040 | 3,200 |
| 2026/01/14 | 3,035 | 3,055 | 3,030 | 3,040 | 1,700 |
| 2026/01/13 | 3,035 | 3,040 | 3,030 | 3,030 | 4,400 |
| 2026/01/09 | 3,035 | 3,045 | 3,025 | 3,025 | 7,000 |
| 2026/01/08 | 3,035 | 3,040 | 3,025 | 3,025 | 2,900 |
| 2026/01/07 | 3,045 | 3,060 | 3,030 | 3,035 | 4,600 |
| 2026/01/06 | 3,045 | 3,060 | 3,045 | 3,045 | 2,600 |
| 2026/01/05 | 3,045 | 3,055 | 3,030 | 3,040 | 6,800 |
| 2025/12/30 | 3,055 | 3,055 | 3,030 | 3,040 | 3,600 |
| 2025/12/29 | 3,030 | 3,065 | 3,025 | 3,030 | 5,400 |
| 2025/12/26 | 3,005 | 3,015 | 3,000 | 3,015 | 3,700 |
| 2025/12/25 | 2,996 | 3,000 | 2,994 | 2,995 | 7,600 |
| 2025/12/24 | 2,996 | 2,999 | 2,990 | 2,994 | 2,200 |
| 2025/12/23 | 2,990 | 2,994 | 2,983 | 2,994 | 5,800 |
| 2025/12/22 | 2,983 | 2,988 | 2,983 | 2,988 | 4,100 |
| 2025/12/19 | 2,985 | 2,992 | 2,980 | 2,982 | 7,900 |
| 2025/12/18 | 2,986 | 2,990 | 2,985 | 2,985 | 2,900 |
| 2025/12/17 | 2,991 | 2,995 | 2,988 | 2,988 | 3,000 |
| 2025/12/16 | 3,005 | 3,005 | 2,988 | 2,991 | 3,100 |
| 2025/12/15 | 3,010 | 3,010 | 2,994 | 2,994 | 2,300 |
| 2025/12/12 | 3,005 | 3,005 | 2,999 | 3,000 | 800 |
| 2025/12/11 | 3,025 | 3,025 | 2,994 | 2,994 | 2,200 |
| 2025/12/10 | 2,988 | 3,005 | 2,985 | 2,994 | 8,400 |
| 2025/12/09 | 3,030 | 3,030 | 3,000 | 3,020 | 3,100 |
| 2025/12/08 | 3,010 | 3,015 | 3,005 | 3,005 | 2,800 |
| 2025/12/05 | 3,015 | 3,020 | 3,005 | 3,010 | 1,400 |
| 2025/12/04 | 3,010 | 3,040 | 3,010 | 3,010 | 2,800 |
| 2025/12/03 | 3,010 | 3,040 | 3,010 | 3,010 | 4,400 |
| 2025/12/02 | 3,010 | 3,050 | 3,000 | 3,010 | 3,100 |
| 2025/12/01 | 3,040 | 3,050 | 3,005 | 3,010 | 3,700 |
| 2025/11/28 | 3,010 | 3,045 | 3,005 | 3,015 | 5,400 |
| 2025/11/27 | 3,000 | 3,010 | 2,982 | 2,987 | 4,400 |
| 2025/11/26 | 2,973 | 3,000 | 2,973 | 2,985 | 2,700 |
| 2025/11/25 | 3,005 | 3,005 | 2,960 | 2,970 | 6,000 |
| 2025/11/21 | 2,941 | 2,966 | 2,939 | 2,960 | 2,500 |
| 2025/11/20 | 2,938 | 2,977 | 2,933 | 2,960 | 6,800 |
| 2025/11/19 | 2,980 | 2,980 | 2,938 | 2,938 | 29,500 |
| 2025/11/18 | 3,005 | 3,015 | 2,979 | 2,980 | 10,400 |
| 2025/11/17 | 3,025 | 3,025 | 3,000 | 3,015 | 2,000 |
| 2025/11/14 | 2,982 | 3,010 | 2,981 | 3,010 | 2,600 |
| 2025/11/13 | 2,984 | 2,994 | 2,971 | 2,982 | 4,700 |
| 2025/11/12 | 2,975 | 3,010 | 2,975 | 2,984 | 5,600 |
| 2025/11/11 | 2,982 | 2,993 | 2,975 | 2,975 | 15,700 |
| 2025/11/10 | 2,972 | 2,984 | 2,972 | 2,980 | 3,800 |
| 2025/11/07 | 2,997 | 2,997 | 2,968 | 2,972 | 900 |
| 2025/11/06 | 2,977 | 2,997 | 2,970 | 2,997 | 900 |
| 2025/11/05 | 2,985 | 2,990 | 2,961 | 2,977 | 7,100 |
| 2025/11/04 | 3,005 | 3,005 | 2,985 | 2,985 | 10,400 |
| 2025/10/31 | 2,987 | 3,010 | 2,983 | 2,987 | 3,400 |
| 2025/10/30 | 2,995 | 3,000 | 2,985 | 2,986 | 7,300 |
| 2025/10/29 | 3,055 | 3,055 | 2,976 | 2,995 | 21,700 |
| 2025/10/28 | 3,030 | 3,050 | 3,005 | 3,010 | 3,700 |
| 2025/10/27 | 3,000 | 3,040 | 2,995 | 3,010 | 8,300 |
| 2025/10/24 | 3,030 | 3,030 | 3,005 | 3,005 | 1,100 |
| 2025/10/23 | 3,000 | 3,115 | 3,000 | 3,025 | 2,500 |
| 2025/10/22 | 3,010 | 3,020 | 3,005 | 3,010 | 1,300 |
| 2025/10/21 | 3,015 | 3,020 | 2,999 | 3,020 | 2,500 |
| 2025/10/20 | 3,000 | 3,015 | 3,000 | 3,015 | 2,700 |
| 2025/10/17 | 3,015 | 3,015 | 2,999 | 2,999 | 1,900 |
| 2025/10/16 | 3,000 | 3,050 | 3,000 | 3,010 | 1,300 |
| 2025/10/15 | 3,000 | 3,025 | 2,994 | 2,999 | 3,300 |
| 2025/10/14 | 3,025 | 3,025 | 2,994 | 3,000 | 6,000 |
| 2025/10/10 | 3,075 | 3,075 | 3,000 | 3,025 | 14,800 |
| 2025/10/09 | 3,095 | 3,095 | 3,085 | 3,095 | 1,200 |
| 2025/10/08 | 3,070 | 3,095 | 3,055 | 3,095 | 2,400 |
| 2025/10/07 | 3,050 | 3,070 | 3,045 | 3,070 | 4,400 |
| 2025/10/06 | 3,075 | 3,075 | 3,060 | 3,060 | 2,900 |
| 2025/10/03 | 3,065 | 3,095 | 3,065 | 3,070 | 1,900 |
| 2025/10/02 | 3,095 | 3,100 | 3,065 | 3,065 | 1,000 |
| 2025/10/01 | 3,105 | 3,110 | 3,085 | 3,095 | 2,100 |
| 2025/09/30 | 3,135 | 3,145 | 3,120 | 3,120 | 5,500 |
| 2025/09/29 | 3,200 | 3,200 | 3,145 | 3,150 | 8,600 |
| 2025/09/26 | 3,245 | 3,245 | 3,205 | 3,235 | 6,100 |
| 2025/09/25 | 3,255 | 3,265 | 3,210 | 3,240 | 5,000 |
| 2025/09/24 | 3,280 | 3,280 | 3,185 | 3,205 | 11,600 |
| 2025/09/22 | 3,265 | 3,290 | 3,235 | 3,280 | 7,600 |
| 2025/09/19 | 3,255 | 3,265 | 3,190 | 3,220 | 7,600 |
| 2025/09/18 | 3,170 | 3,245 | 3,170 | 3,215 | 7,600 |
| 2025/09/17 | 3,175 | 3,200 | 3,155 | 3,170 | 3,800 |
| 2025/09/16 | 3,125 | 3,160 | 3,105 | 3,150 | 4,900 |
| 2025/09/12 | 3,090 | 3,170 | 3,080 | 3,130 | 7,500 |
| 2025/09/11 | 3,070 | 3,080 | 3,060 | 3,080 | 3,800 |
| 2025/09/10 | 3,075 | 3,075 | 3,050 | 3,060 | 700 |
| 2025/09/09 | 3,065 | 3,075 | 3,050 | 3,075 | 2,400 |
| 2025/09/08 | 3,070 | 3,095 | 3,015 | 3,070 | 8,300 |
| 2025/09/05 | 3,045 | 3,070 | 3,035 | 3,070 | 2,700 |
| 2025/09/04 | 3,030 | 3,065 | 3,030 | 3,035 | 6,400 |
| 2025/09/03 | 3,065 | 3,090 | 3,035 | 3,065 | 3,800 |
| 2025/09/02 | 3,090 | 3,090 | 3,050 | 3,065 | 5,900 |
| 2025/09/01 | 3,075 | 3,090 | 3,075 | 3,085 | 3,300 |
| 2025/08/29 | 3,090 | 3,090 | 3,060 | 3,090 | 5,100 |
| 2025/08/28 | 3,075 | 3,075 | 3,060 | 3,075 | 1,600 |
| 2025/08/27 | 3,050 | 3,065 | 3,045 | 3,050 | 4,600 |
| 2025/08/26 | 3,040 | 3,050 | 3,030 | 3,045 | 3,600 |
| 2025/08/25 | 3,055 | 3,060 | 3,040 | 3,040 | 3,200 |
| 2025/08/22 | 3,020 | 3,055 | 3,005 | 3,055 | 4,400 |
| 2025/08/21 | 3,030 | 3,030 | 3,020 | 3,020 | 1,700 |
| 2025/08/20 | 3,035 | 3,040 | 3,020 | 3,025 | 2,800 |
| 2025/08/19 | 3,055 | 3,055 | 3,025 | 3,035 | 4,500 |
| 2025/08/18 | 3,055 | 3,060 | 3,025 | 3,055 | 2,500 |
| 2025/08/15 | 3,045 | 3,055 | 3,020 | 3,055 | 3,700 |
| 2025/08/14 | 3,040 | 3,060 | 3,020 | 3,025 | 7,300 |
| 2025/08/13 | 3,005 | 3,045 | 3,005 | 3,040 | 7,600 |
| 2025/08/12 | 3,035 | 3,085 | 3,000 | 3,050 | 9,600 |
| 2025/08/08 | 3,015 | 3,045 | 3,005 | 3,005 | 6,300 |
| 2025/08/07 | 2,976 | 3,025 | 2,976 | 3,015 | 6,700 |
| 2025/08/06 | 2,988 | 2,998 | 2,970 | 2,977 | 5,100 |
| 2025/08/05 | 2,980 | 2,990 | 2,980 | 2,990 | 1,600 |
| 2025/08/04 | 2,970 | 2,988 | 2,970 | 2,972 | 3,400 |
| 2025/08/01 | 2,952 | 2,985 | 2,952 | 2,982 | 3,700 |
| 2025/07/31 | 2,980 | 2,980 | 2,946 | 2,952 | 5,000 |
| 2025/07/30 | 2,958 | 3,015 | 2,931 | 2,959 | 4,300 |
| 2025/07/29 | 2,987 | 2,991 | 2,930 | 2,948 | 7,900 |
| 2025/07/28 | 3,010 | 3,015 | 2,950 | 2,951 | 6,200 |
| 2025/07/25 | 2,966 | 3,000 | 2,919 | 2,921 | 12,900 |
| 2025/07/24 | 2,930 | 2,966 | 2,930 | 2,966 | 5,400 |
| 2025/07/23 | 2,944 | 2,944 | 2,905 | 2,908 | 6,200 |
| 2025/07/22 | 2,957 | 2,957 | 2,934 | 2,934 | 6,300 |
| 2025/07/18 | 2,960 | 2,960 | 2,955 | 2,960 | 1,100 |
| 2025/07/17 | 2,972 | 2,972 | 2,951 | 2,954 | 1,900 |
| 2025/07/16 | 2,972 | 2,972 | 2,972 | 2,972 | 400 |
| 2025/07/15 | 2,973 | 2,989 | 2,972 | 2,972 | 1,900 |
| 2025/07/14 | 2,972 | 2,992 | 2,972 | 2,973 | 1,600 |
| 2025/07/11 | 2,987 | 2,987 | 2,971 | 2,971 | 2,900 |
| 2025/07/10 | 2,990 | 2,990 | 2,971 | 2,972 | 2,500 |
| 2025/07/09 | 2,973 | 2,991 | 2,965 | 2,990 | 1,700 |
| 2025/07/08 | 2,971 | 2,991 | 2,971 | 2,973 | 2,000 |
| 2025/07/07 | 2,975 | 2,975 | 2,971 | 2,972 | 1,000 |
| 2025/07/04 | 2,974 | 2,974 | 2,965 | 2,970 | 700 |
| 2025/07/03 | 2,984 | 2,992 | 2,964 | 2,964 | 1,500 |
| 2025/07/02 | 2,963 | 2,990 | 2,963 | 2,984 | 2,000 |
| 2025/07/01 | 2,989 | 2,993 | 2,962 | 2,993 | 4,700 |
| 2025/06/30 | 2,987 | 2,994 | 2,962 | 2,962 | 3,000 |
| 2025/06/27 | 2,963 | 2,990 | 2,954 | 2,954 | 3,800 |
| 2025/06/26 | 2,965 | 2,974 | 2,963 | 2,963 | 2,000 |
| 2025/06/25 | 2,968 | 2,985 | 2,965 | 2,965 | 2,000 |
| 2025/06/24 | 2,989 | 2,989 | 2,960 | 2,968 | 2,200 |
| 2025/06/23 | 2,986 | 2,990 | 2,948 | 2,990 | 5,200 |
| 2025/06/20 | 2,987 | 2,987 | 2,953 | 2,953 | 2,500 |
| 2025/06/19 | 2,961 | 2,992 | 2,958 | 2,963 | 2,700 |
| 2025/06/18 | 2,981 | 2,994 | 2,978 | 2,978 | 2,100 |
| 2025/06/17 | 2,988 | 3,000 | 2,978 | 2,978 | 8,700 |
| 2025/06/16 | 2,989 | 2,995 | 2,969 | 2,995 | 3,900 |
| 2025/06/13 | 2,974 | 2,987 | 2,960 | 2,980 | 1,600 |
| 2025/06/12 | 2,988 | 2,988 | 2,970 | 2,975 | 3,400 |
| 2025/06/11 | 2,947 | 2,984 | 2,947 | 2,965 | 2,100 |
| 2025/06/10 | 2,971 | 2,971 | 2,940 | 2,945 | 2,500 |
| 2025/06/09 | 2,940 | 2,968 | 2,936 | 2,965 | 4,200 |
| 2025/06/06 | 2,951 | 2,952 | 2,930 | 2,932 | 6,900 |
| 2025/06/05 | 2,956 | 2,967 | 2,956 | 2,958 | 1,900 |
| 2025/06/04 | 2,947 | 2,995 | 2,947 | 2,973 | 4,200 |
| 2025/06/03 | 2,961 | 2,961 | 2,936 | 2,947 | 3,600 |
| 2025/06/02 | 2,950 | 2,960 | 2,950 | 2,953 | 1,300 |
| 2025/05/30 | 2,948 | 2,962 | 2,944 | 2,950 | 4,100 |
| 2025/05/29 | 2,959 | 2,964 | 2,945 | 2,964 | 2,000 |
| 2025/05/28 | 2,970 | 2,970 | 2,946 | 2,955 | 2,200 |
| 2025/05/27 | 2,990 | 2,996 | 2,935 | 2,951 | 9,500 |
| 2025/05/26 | 2,994 | 3,025 | 2,990 | 2,990 | 4,200 |
| 2025/05/23 | 2,980 | 2,997 | 2,960 | 2,986 | 6,300 |
| 2025/05/22 | 2,979 | 2,994 | 2,952 | 2,964 | 6,700 |
| 2025/05/21 | 2,983 | 2,998 | 2,951 | 2,951 | 9,000 |
| 2025/05/20 | 3,040 | 3,065 | 3,005 | 3,005 | 5,600 |
| 2025/05/19 | 3,025 | 3,060 | 3,015 | 3,060 | 4,900 |
| 2025/05/16 | 3,050 | 3,050 | 2,968 | 3,015 | 12,200 |
| 2025/05/15 | 2,999 | 3,120 | 2,993 | 3,050 | 28,500 |
| 2025/05/14 | 3,415 | 3,415 | 3,300 | 3,300 | 12,400 |
| 2025/05/13 | 3,365 | 3,450 | 3,365 | 3,450 | 11,300 |
| 2025/05/12 | 3,350 | 3,550 | 3,280 | 3,365 | 68,300 |
| 2025/05/09 | 3,285 | 3,370 | 3,285 | 3,355 | 11,400 |
| 2025/05/08 | 3,235 | 3,290 | 3,235 | 3,260 | 7,500 |
| 2025/05/07 | 3,265 | 3,285 | 3,195 | 3,220 | 11,200 |
| 2025/05/02 | 3,315 | 3,345 | 3,205 | 3,270 | 13,900 |
| 2025/05/01 | 3,360 | 3,395 | 3,270 | 3,340 | 14,700 |
| 2025/04/30 | 3,245 | 3,360 | 3,180 | 3,360 | 24,800 |
| 2025/04/28 | 3,230 | 3,300 | 3,105 | 3,210 | 10,400 |
| 2025/04/25 | 3,220 | 3,400 | 3,220 | 3,300 | 32,200 |
| 2025/04/24 | 3,200 | 3,205 | 3,155 | 3,200 | 11,800 |
| 2025/04/23 | 3,060 | 3,205 | 3,060 | 3,160 | 19,900 |
| 2025/04/22 | 3,020 | 3,070 | 2,990 | 3,045 | 7,800 |
| 2025/04/21 | 3,090 | 3,095 | 3,015 | 3,025 | 8,000 |
| 2025/04/18 | 2,968 | 3,130 | 2,968 | 3,065 | 18,200 |
| 2025/04/17 | 2,909 | 2,952 | 2,900 | 2,952 | 11,600 |
| 2025/04/16 | 2,877 | 2,919 | 2,877 | 2,909 | 5,500 |
| 2025/04/15 | 2,916 | 2,941 | 2,883 | 2,919 | 9,700 |
| 2025/04/14 | 2,830 | 2,929 | 2,830 | 2,916 | 14,500 |
| 2025/04/11 | 2,770 | 2,837 | 2,770 | 2,830 | 3,900 |
| 2025/04/10 | 2,845 | 2,874 | 2,816 | 2,870 | 8,100 |