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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,755 | 2,755 | 2,700 | 2,749 | 6,500 |
| 2025/04/08 | 2,634 | 2,778 | 2,634 | 2,772 | 22,400 |
| 2025/04/07 | 2,600 | 2,726 | 2,559 | 2,584 | 34,900 |
| 2025/04/04 | 2,895 | 2,895 | 2,740 | 2,783 | 16,900 |
| 2025/04/03 | 2,800 | 2,910 | 2,790 | 2,909 | 23,700 |
| 2025/04/02 | 2,879 | 2,895 | 2,877 | 2,895 | 9,900 |
| 2025/04/01 | 2,834 | 2,884 | 2,830 | 2,880 | 10,100 |
| 2025/03/31 | 2,800 | 2,839 | 2,780 | 2,834 | 9,000 |
| 2025/03/28 | 2,868 | 2,889 | 2,791 | 2,821 | 14,500 |
| 2025/03/27 | 2,920 | 2,929 | 2,882 | 2,893 | 12,800 |
| 2025/03/26 | 2,848 | 2,937 | 2,846 | 2,919 | 17,200 |
| 2025/03/25 | 2,819 | 2,848 | 2,800 | 2,848 | 7,700 |
| 2025/03/24 | 2,849 | 2,850 | 2,800 | 2,819 | 10,400 |
| 2025/03/21 | 2,788 | 2,847 | 2,788 | 2,847 | 15,700 |
| 2025/03/19 | 2,770 | 2,797 | 2,768 | 2,795 | 4,700 |
| 2025/03/18 | 2,785 | 2,792 | 2,771 | 2,781 | 11,700 |
| 2025/03/17 | 2,777 | 2,784 | 2,770 | 2,781 | 10,800 |
| 2025/03/14 | 2,751 | 2,801 | 2,741 | 2,777 | 7,300 |
| 2025/03/13 | 2,748 | 2,775 | 2,748 | 2,756 | 7,100 |
| 2025/03/12 | 2,763 | 2,763 | 2,746 | 2,758 | 5,200 |
| 2025/03/11 | 2,787 | 2,787 | 2,746 | 2,764 | 11,000 |
| 2025/03/10 | 2,800 | 2,800 | 2,775 | 2,797 | 7,900 |
| 2025/03/07 | 2,799 | 2,821 | 2,790 | 2,802 | 20,400 |
| 2025/03/06 | 2,766 | 2,809 | 2,765 | 2,799 | 9,300 |
| 2025/03/05 | 2,771 | 2,774 | 2,750 | 2,768 | 6,300 |
| 2025/03/04 | 2,825 | 2,825 | 2,770 | 2,775 | 3,700 |
| 2025/03/03 | 2,826 | 2,829 | 2,795 | 2,826 | 5,900 |
| 2025/02/28 | 2,767 | 2,864 | 2,767 | 2,820 | 17,700 |
| 2025/02/27 | 2,767 | 2,777 | 2,740 | 2,750 | 7,300 |
| 2025/02/26 | 2,742 | 2,780 | 2,740 | 2,769 | 12,100 |
| 2025/02/25 | 2,699 | 2,745 | 2,667 | 2,742 | 10,200 |
| 2025/02/21 | 2,749 | 2,832 | 2,702 | 2,741 | 21,400 |
| 2025/02/20 | 2,600 | 2,952 | 2,570 | 2,746 | 154,800 |
| 2025/02/19 | 2,587 | 2,609 | 2,587 | 2,600 | 10,100 |
| 2025/02/18 | 2,571 | 2,586 | 2,570 | 2,586 | 5,700 |
| 2025/02/17 | 2,598 | 2,598 | 2,571 | 2,571 | 6,800 |
| 2025/02/14 | 2,600 | 2,600 | 2,581 | 2,590 | 6,400 |
| 2025/02/13 | 2,581 | 2,588 | 2,565 | 2,580 | 30,800 |
| 2025/02/12 | 2,678 | 2,678 | 2,611 | 2,611 | 8,200 |
| 2025/02/10 | 2,612 | 2,685 | 2,611 | 2,679 | 8,300 |
| 2025/02/07 | 2,596 | 2,609 | 2,590 | 2,609 | 6,100 |
| 2025/02/06 | 2,588 | 2,612 | 2,581 | 2,591 | 15,100 |
| 2025/02/05 | 2,594 | 2,594 | 2,580 | 2,588 | 12,100 |
| 2025/02/04 | 2,609 | 2,609 | 2,586 | 2,586 | 9,900 |
| 2025/02/03 | 2,599 | 2,616 | 2,587 | 2,608 | 16,900 |
| 2025/01/31 | 2,594 | 2,600 | 2,591 | 2,591 | 3,600 |
| 2025/01/30 | 2,593 | 2,593 | 2,587 | 2,587 | 3,400 |
| 2025/01/29 | 2,598 | 2,598 | 2,583 | 2,586 | 3,800 |
| 2025/01/28 | 2,597 | 2,599 | 2,584 | 2,591 | 4,200 |
| 2025/01/27 | 2,591 | 2,599 | 2,578 | 2,583 | 12,400 |
| 2025/01/24 | 2,577 | 2,586 | 2,577 | 2,584 | 2,300 |
| 2025/01/23 | 2,576 | 2,588 | 2,571 | 2,586 | 2,800 |
| 2025/01/22 | 2,580 | 2,590 | 2,571 | 2,578 | 8,100 |
| 2025/01/21 | 2,579 | 2,584 | 2,574 | 2,584 | 1,800 |
| 2025/01/20 | 2,595 | 2,595 | 2,570 | 2,570 | 3,800 |
| 2025/01/17 | 2,568 | 2,582 | 2,561 | 2,561 | 5,300 |
| 2025/01/16 | 2,583 | 2,584 | 2,564 | 2,569 | 4,400 |
| 2025/01/15 | 2,576 | 2,590 | 2,561 | 2,569 | 6,800 |
| 2025/01/14 | 2,590 | 2,598 | 2,562 | 2,575 | 14,700 |
| 2025/01/10 | 2,578 | 2,583 | 2,563 | 2,567 | 2,000 |
| 2025/01/09 | 2,570 | 2,588 | 2,560 | 2,584 | 4,500 |
| 2025/01/08 | 2,572 | 2,589 | 2,561 | 2,570 | 5,900 |
| 2025/01/07 | 2,582 | 2,582 | 2,570 | 2,579 | 2,300 |
| 2025/01/06 | 2,598 | 2,600 | 2,570 | 2,580 | 12,300 |
| 2024/12/30 | 2,556 | 2,598 | 2,556 | 2,598 | 7,900 |
| 2024/12/27 | 2,554 | 2,562 | 2,550 | 2,556 | 6,900 |
| 2024/12/26 | 2,554 | 2,554 | 2,548 | 2,554 | 8,400 |
| 2024/12/25 | 2,566 | 2,566 | 2,551 | 2,554 | 4,800 |
| 2024/12/24 | 2,557 | 2,572 | 2,552 | 2,566 | 13,100 |
| 2024/12/23 | 2,568 | 2,573 | 2,561 | 2,570 | 3,200 |
| 2024/12/20 | 2,550 | 2,574 | 2,550 | 2,559 | 9,200 |
| 2024/12/19 | 2,583 | 2,587 | 2,550 | 2,567 | 16,900 |
| 2024/12/18 | 2,598 | 2,598 | 2,575 | 2,589 | 9,700 |
| 2024/12/17 | 2,581 | 2,598 | 2,581 | 2,598 | 2,900 |
| 2024/12/16 | 2,581 | 2,598 | 2,581 | 2,581 | 1,600 |
| 2024/12/13 | 2,581 | 2,609 | 2,580 | 2,581 | 12,600 |
| 2024/12/12 | 2,586 | 2,588 | 2,580 | 2,588 | 2,400 |
| 2024/12/11 | 2,598 | 2,598 | 2,576 | 2,577 | 6,200 |
| 2024/12/10 | 2,598 | 2,599 | 2,583 | 2,599 | 2,900 |
| 2024/12/09 | 2,595 | 2,596 | 2,581 | 2,595 | 3,400 |
| 2024/12/06 | 2,588 | 2,588 | 2,575 | 2,587 | 3,100 |
| 2024/12/05 | 2,577 | 2,586 | 2,570 | 2,586 | 3,200 |
| 2024/12/04 | 2,587 | 2,587 | 2,571 | 2,574 | 5,100 |
| 2024/12/03 | 2,592 | 2,595 | 2,561 | 2,586 | 4,900 |
| 2024/12/02 | 2,595 | 2,600 | 2,594 | 2,594 | 3,300 |
| 2024/11/29 | 2,580 | 2,600 | 2,555 | 2,595 | 12,400 |
| 2024/11/28 | 2,571 | 2,571 | 2,560 | 2,570 | 3,100 |
| 2024/11/27 | 2,575 | 2,599 | 2,561 | 2,561 | 5,600 |
| 2024/11/26 | 2,622 | 2,623 | 2,592 | 2,592 | 5,800 |
| 2024/11/25 | 2,619 | 2,620 | 2,594 | 2,612 | 4,900 |
| 2024/11/22 | 2,601 | 2,610 | 2,590 | 2,603 | 5,600 |
| 2024/11/21 | 2,605 | 2,610 | 2,591 | 2,602 | 5,100 |
| 2024/11/20 | 2,609 | 2,609 | 2,595 | 2,605 | 2,900 |
| 2024/11/19 | 2,601 | 2,609 | 2,596 | 2,605 | 3,400 |
| 2024/11/18 | 2,591 | 2,614 | 2,585 | 2,600 | 14,000 |
| 2024/11/15 | 2,572 | 2,594 | 2,560 | 2,594 | 8,500 |
| 2024/11/14 | 2,572 | 2,572 | 2,555 | 2,568 | 7,900 |
| 2024/11/13 | 2,567 | 2,589 | 2,555 | 2,555 | 12,300 |
| 2024/11/12 | 2,550 | 2,599 | 2,549 | 2,572 | 33,400 |
| 2024/11/11 | 2,680 | 2,696 | 2,660 | 2,696 | 10,300 |
| 2024/11/08 | 2,660 | 2,693 | 2,646 | 2,686 | 15,200 |
| 2024/11/07 | 2,663 | 2,668 | 2,644 | 2,655 | 3,700 |
| 2024/11/06 | 2,632 | 2,667 | 2,630 | 2,635 | 7,300 |
| 2024/11/05 | 2,633 | 2,650 | 2,632 | 2,632 | 4,900 |
| 2024/11/01 | 2,587 | 2,643 | 2,586 | 2,633 | 15,500 |
| 2024/10/31 | 2,550 | 2,603 | 2,550 | 2,591 | 11,800 |
| 2024/10/30 | 2,554 | 2,568 | 2,550 | 2,560 | 4,700 |
| 2024/10/29 | 2,551 | 2,553 | 2,545 | 2,550 | 4,000 |
| 2024/10/28 | 2,551 | 2,551 | 2,545 | 2,551 | 2,400 |
| 2024/10/25 | 2,560 | 2,592 | 2,551 | 2,551 | 4,800 |
| 2024/10/24 | 2,550 | 2,559 | 2,545 | 2,554 | 3,600 |
| 2024/10/23 | 2,575 | 2,575 | 2,544 | 2,551 | 5,100 |
| 2024/10/22 | 2,570 | 2,576 | 2,566 | 2,570 | 1,200 |
| 2024/10/21 | 2,592 | 2,599 | 2,570 | 2,570 | 4,300 |
| 2024/10/18 | 2,605 | 2,605 | 2,567 | 2,573 | 7,200 |
| 2024/10/17 | 2,577 | 2,601 | 2,555 | 2,595 | 20,700 |
| 2024/10/16 | 2,551 | 2,558 | 2,544 | 2,545 | 1,300 |
| 2024/10/15 | 2,551 | 2,556 | 2,551 | 2,556 | 600 |
| 2024/10/11 | 2,540 | 2,557 | 2,540 | 2,542 | 1,000 |
| 2024/10/10 | 2,542 | 2,543 | 2,540 | 2,540 | 1,200 |
| 2024/10/09 | 2,540 | 2,540 | 2,540 | 2,540 | 3,200 |
| 2024/10/08 | 2,520 | 2,540 | 2,520 | 2,537 | 2,400 |
| 2024/10/07 | 2,556 | 2,556 | 2,543 | 2,543 | 4,400 |
| 2024/10/04 | 2,542 | 2,599 | 2,542 | 2,560 | 5,800 |
| 2024/10/03 | 2,556 | 2,560 | 2,552 | 2,552 | 2,300 |
| 2024/10/02 | 2,555 | 2,556 | 2,552 | 2,554 | 2,900 |
| 2024/10/01 | 2,568 | 2,598 | 2,557 | 2,559 | 1,500 |
| 2024/09/30 | 2,551 | 2,613 | 2,550 | 2,568 | 11,400 |
| 2024/09/27 | 2,581 | 2,600 | 2,550 | 2,561 | 11,000 |
| 2024/09/26 | 2,636 | 2,636 | 2,615 | 2,630 | 6,500 |
| 2024/09/25 | 2,634 | 2,634 | 2,612 | 2,615 | 4,100 |
| 2024/09/24 | 2,647 | 2,648 | 2,610 | 2,612 | 5,100 |
| 2024/09/20 | 2,616 | 2,638 | 2,605 | 2,629 | 5,000 |
| 2024/09/19 | 2,638 | 2,638 | 2,606 | 2,622 | 2,400 |
| 2024/09/18 | 2,650 | 2,650 | 2,606 | 2,624 | 2,500 |
| 2024/09/17 | 2,625 | 2,625 | 2,603 | 2,620 | 2,900 |
| 2024/09/13 | 2,620 | 2,639 | 2,603 | 2,622 | 2,700 |
| 2024/09/12 | 2,620 | 2,639 | 2,606 | 2,606 | 1,400 |
| 2024/09/11 | 2,635 | 2,655 | 2,604 | 2,619 | 3,500 |
| 2024/09/10 | 2,650 | 2,650 | 2,601 | 2,635 | 2,000 |
| 2024/09/09 | 2,626 | 2,650 | 2,577 | 2,625 | 3,700 |
| 2024/09/06 | 2,590 | 2,660 | 2,580 | 2,621 | 22,200 |
| 2024/09/05 | 2,588 | 2,588 | 2,571 | 2,576 | 3,500 |
| 2024/09/04 | 2,558 | 2,585 | 2,558 | 2,567 | 2,500 |
| 2024/09/03 | 2,563 | 2,570 | 2,557 | 2,567 | 1,600 |
| 2024/09/02 | 2,580 | 2,582 | 2,552 | 2,577 | 1,900 |
| 2024/08/30 | 2,553 | 2,570 | 2,553 | 2,567 | 500 |
| 2024/08/29 | 2,565 | 2,566 | 2,552 | 2,553 | 3,500 |
| 2024/08/28 | 2,565 | 2,565 | 2,552 | 2,563 | 2,600 |
| 2024/08/27 | 2,560 | 2,565 | 2,550 | 2,562 | 2,900 |
| 2024/08/26 | 2,550 | 2,562 | 2,550 | 2,560 | 1,700 |
| 2024/08/23 | 2,550 | 2,550 | 2,540 | 2,544 | 800 |
| 2024/08/22 | 2,550 | 2,558 | 2,546 | 2,546 | 2,100 |
| 2024/08/21 | 2,557 | 2,557 | 2,531 | 2,547 | 2,500 |
| 2024/08/20 | 2,557 | 2,562 | 2,546 | 2,557 | 1,800 |
| 2024/08/19 | 2,550 | 2,557 | 2,545 | 2,557 | 1,800 |