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 |
---|---|---|---|---|---|
1990/12/21 | 0 | 1,280 | 1,270 | 1,280 | 7,000 |
1990/12/18 | 0 | 1,280 | 1,280 | 1,280 | 2,000 |
1990/12/17 | 0 | 1,200 | 1,150 | 1,200 | 3,000 |
1990/12/10 | 0 | 1,100 | 1,100 | 1,100 | 1,000 |
1990/11/30 | 0 | 1,210 | 1,200 | 1,200 | 3,000 |
1990/11/29 | 0 | 1,110 | 1,110 | 1,110 | 1,000 |
1990/11/21 | 0 | 1,100 | 1,100 | 1,100 | 2,000 |
1990/11/14 | 0 | 1,100 | 1,100 | 1,100 | 1,000 |
1990/11/08 | 0 | 1,100 | 1,100 | 1,100 | 1,000 |
1990/11/07 | 0 | 1,060 | 1,060 | 1,060 | 2,000 |
1990/11/06 | 0 | 1,060 | 1,050 | 1,050 | 2,000 |
1990/11/02 | 0 | 1,230 | 1,200 | 1,200 | 7,000 |
1990/11/01 | 0 | 1,300 | 1,250 | 1,250 | 3,000 |
1990/10/30 | 0 | 1,260 | 1,250 | 1,250 | 2,000 |
1990/10/26 | 0 | 1,210 | 1,210 | 1,210 | 3,000 |
1990/10/25 | 0 | 1,200 | 1,150 | 1,200 | 3,000 |
1990/10/23 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |
1990/10/18 | 0 | 1,200 | 1,200 | 1,200 | 1,000 |
1990/10/17 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
1990/10/15 | 0 | 1,120 | 1,120 | 1,120 | 1,000 |
1990/10/12 | 0 | 1,120 | 1,120 | 1,120 | 2,000 |
1990/10/08 | 0 | 1,200 | 1,200 | 1,200 | 1,000 |
1990/10/05 | 0 | 1,200 | 1,030 | 1,200 | 2,000 |
1990/09/27 | 0 | 1,210 | 1,200 | 1,200 | 3,000 |
1990/09/26 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
1990/09/21 | 0 | 1,210 | 1,210 | 1,210 | 2,000 |
1990/09/19 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
1990/09/18 | 0 | 1,230 | 1,230 | 1,230 | 1,000 |
1990/09/14 | 0 | 1,260 | 1,260 | 1,260 | 1,000 |
1990/09/13 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
1990/09/12 | 0 | 1,210 | 1,200 | 1,210 | 3,000 |
1990/09/11 | 0 | 1,300 | 1,300 | 1,300 | 1,000 |
1990/09/10 | 0 | 1,350 | 1,350 | 1,350 | 1,000 |
1990/09/06 | 0 | 1,410 | 1,410 | 1,410 | 2,000 |
1990/09/04 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
1990/09/03 | 0 | 1,540 | 1,540 | 1,540 | 1,000 |
1990/08/29 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
1990/08/24 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
1990/08/23 | 0 | 1,700 | 1,500 | 1,500 | 4,000 |
1990/08/22 | 0 | 1,830 | 1,700 | 1,700 | 3,000 |
1990/08/16 | 0 | 1,890 | 1,830 | 1,890 | 2,000 |
1990/08/14 | 0 | 1,890 | 1,890 | 1,890 | 1,000 |
1990/08/13 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
1990/08/10 | 0 | 1,990 | 1,990 | 1,990 | 3,000 |
1990/08/09 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
1990/08/07 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
1990/08/03 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
1990/08/02 | 0 | 1,960 | 1,950 | 1,950 | 2,000 |
1990/07/31 | 0 | 2,000 | 2,000 | 2,000 | 4,000 |
1990/07/30 | 0 | 2,030 | 2,030 | 2,030 | 1,000 |
1990/07/27 | 0 | 2,000 | 2,000 | 2,000 | 3,000 |
1990/07/26 | 0 | 1,950 | 1,910 | 1,950 | 4,000 |
1990/07/25 | 0 | 1,990 | 1,900 | 1,900 | 10,000 |
1990/07/23 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
1990/07/20 | 0 | 2,050 | 1,930 | 1,990 | 10,000 |
1990/07/18 | 0 | 2,030 | 2,000 | 2,000 | 3,000 |
1990/07/17 | 0 | 2,160 | 2,080 | 2,080 | 6,000 |
1990/07/16 | 0 | 2,250 | 2,250 | 2,250 | 2,000 |
1990/07/13 | 0 | 2,390 | 2,300 | 2,300 | 6,000 |
1990/07/12 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
1990/07/10 | 0 | 2,450 | 2,410 | 2,410 | 15,000 |
1990/07/09 | 0 | 2,420 | 2,410 | 2,410 | 16,000 |
1990/07/06 | 0 | 2,410 | 2,390 | 2,400 | 22,000 |
1990/07/05 | 0 | 2,450 | 2,400 | 2,440 | 24,000 |
1990/07/04 | 0 | 2,350 | 2,270 | 2,350 | 45,000 |
1990/07/03 | 0 | 2,170 | 2,080 | 2,170 | 22,000 |
1990/07/02 | 0 | 2,070 | 2,070 | 2,070 | 3,000 |
1990/06/29 | 0 | 2,170 | 2,170 | 2,170 | 1,000 |
1990/06/28 | 0 | 2,180 | 2,180 | 2,180 | 1,000 |
1990/06/27 | 0 | 2,200 | 2,190 | 2,190 | 7,000 |
1990/06/26 | 0 | 2,210 | 2,200 | 2,200 | 2,000 |
1990/06/25 | 0 | 2,260 | 2,230 | 2,230 | 8,000 |
1990/06/22 | 0 | 2,260 | 2,160 | 2,260 | 6,000 |
1990/06/21 | 0 | 2,150 | 2,150 | 2,150 | 5,000 |
1990/06/20 | 0 | 2,150 | 2,100 | 2,150 | 5,000 |
1990/06/19 | 0 | 2,100 | 2,080 | 2,100 | 12,000 |
1990/06/18 | 0 | 2,190 | 2,160 | 2,160 | 3,000 |
1990/06/15 | 0 | 2,280 | 2,250 | 2,270 | 14,000 |
1990/06/14 | 0 | 2,310 | 2,200 | 2,270 | 33,000 |
1990/06/13 | 0 | 2,200 | 2,040 | 2,200 | 23,000 |
1990/06/12 | 0 | 2,050 | 2,030 | 2,050 | 6,000 |
1990/06/11 | 0 | 2,050 | 1,970 | 2,050 | 20,000 |
1990/06/08 | 0 | 1,970 | 1,920 | 1,950 | 16,000 |
1990/06/07 | 0 | 1,970 | 1,950 | 1,970 | 14,000 |
1990/06/06 | 0 | 1,980 | 1,900 | 1,980 | 15,000 |
1990/06/05 | 0 | 1,890 | 1,840 | 1,890 | 8,000 |
1990/06/04 | 0 | 1,860 | 1,860 | 1,860 | 1,000 |
1990/06/01 | 0 | 1,800 | 1,760 | 1,760 | 2,000 |
1990/05/31 | 0 | 1,760 | 1,760 | 1,760 | 1,000 |
1990/05/29 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
1990/05/28 | 0 | 1,930 | 1,930 | 1,930 | 1,000 |
1990/05/25 | 0 | 1,940 | 1,940 | 1,940 | 18,000 |
1990/05/24 | 0 | 1,990 | 1,940 | 1,950 | 21,000 |
1990/05/23 | 0 | 1,900 | 1,810 | 1,900 | 10,000 |
1990/05/22 | 0 | 1,800 | 1,800 | 1,800 | 6,000 |
1990/05/17 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
1990/05/16 | 0 | 1,750 | 1,750 | 1,750 | 2,000 |
1990/05/15 | 0 | 1,780 | 1,750 | 1,750 | 2,000 |
1990/05/08 | 0 | 1,840 | 1,840 | 1,840 | 1,000 |
1990/05/07 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
1990/05/01 | 0 | 1,870 | 1,870 | 1,870 | 1,000 |
1990/04/26 | 0 | 1,860 | 1,860 | 1,860 | 2,000 |
1990/04/25 | 0 | 1,870 | 1,860 | 1,860 | 2,000 |
1990/04/23 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
1990/04/20 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
1990/04/18 | 0 | 1,890 | 1,890 | 1,890 | 2,000 |
1990/04/05 | 0 | 1,790 | 1,790 | 1,790 | 18,000 |
1990/03/30 | 0 | 1,950 | 1,930 | 1,950 | 3,000 |
1990/03/29 | 0 | 1,920 | 1,920 | 1,920 | 3,000 |
1990/03/28 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
1990/03/27 | 0 | 0 | 0 | 0 | 0 |
1990/03/27 | 1 -> 1.10 分割 | ||||
1990/03/22 | 0 | 1,800 | 1,800 | 1,800 | 3,000 |
1990/03/20 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
1990/03/14 | 0 | 2,090 | 1,900 | 1,900 | 99,000 |
1990/03/12 | 0 | 2,100 | 2,090 | 2,100 | 2,000 |
1990/03/09 | 0 | 2,100 | 2,050 | 2,050 | 9,000 |
1990/03/08 | 0 | 2,100 | 2,010 | 2,100 | 9,000 |
1990/03/07 | 0 | 2,100 | 2,000 | 2,000 | 8,000 |
1990/03/06 | 0 | 2,100 | 2,100 | 2,100 | 12,000 |
1990/03/05 | 0 | 2,100 | 2,070 | 2,100 | 14,000 |
1990/03/02 | 0 | 2,080 | 2,050 | 2,050 | 5,000 |
1990/03/01 | 0 | 2,050 | 2,020 | 2,050 | 8,000 |
1990/02/28 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
1990/02/27 | 0 | 2,080 | 1,950 | 2,080 | 6,000 |
1990/02/26 | 0 | 2,080 | 2,000 | 2,000 | 5,000 |
1990/02/23 | 0 | 2,090 | 2,080 | 2,090 | 5,000 |
1990/02/22 | 0 | 2,080 | 2,070 | 2,080 | 3,000 |
1990/02/21 | 0 | 2,150 | 2,100 | 2,100 | 9,000 |
1990/02/20 | 0 | 2,150 | 2,150 | 2,150 | 1,000 |
1990/02/19 | 0 | 2,150 | 2,150 | 2,150 | 4,000 |
1990/02/16 | 0 | 2,150 | 2,150 | 2,150 | 3,000 |
1990/02/15 | 0 | 2,100 | 2,080 | 2,100 | 3,000 |
1990/02/14 | 0 | 2,140 | 2,080 | 2,080 | 3,000 |
1990/02/13 | 0 | 2,250 | 2,200 | 2,200 | 14,000 |
1990/02/09 | 0 | 2,200 | 2,100 | 2,200 | 25,000 |
1990/02/08 | 0 | 2,000 | 2,000 | 2,000 | 11,000 |
1990/02/07 | 0 | 1,980 | 1,950 | 1,980 | 11,000 |
1990/02/06 | 0 | 1,950 | 1,910 | 1,950 | 14,000 |
1990/02/05 | 0 | 1,910 | 1,900 | 1,900 | 5,000 |
1990/02/02 | 0 | 1,900 | 1,890 | 1,890 | 17,000 |
1990/02/01 | 0 | 1,880 | 1,880 | 1,880 | 3,000 |
1990/01/31 | 0 | 1,900 | 1,890 | 1,900 | 8,000 |
1990/01/30 | 0 | 1,900 | 1,870 | 1,900 | 3,000 |
1990/01/29 | 0 | 1,950 | 1,900 | 1,900 | 12,000 |
1990/01/26 | 0 | 1,950 | 1,860 | 1,950 | 12,000 |
1990/01/25 | 0 | 1,800 | 1,800 | 1,800 | 37,000 |
1990/01/23 | 0 | 1,790 | 1,780 | 1,780 | 11,000 |
1990/01/22 | 0 | 1,800 | 1,780 | 1,780 | 9,000 |
1990/01/19 | 0 | 1,780 | 1,760 | 1,780 | 12,000 |
1990/01/18 | 0 | 1,760 | 1,750 | 1,760 | 3,000 |
1990/01/17 | 0 | 1,740 | 1,720 | 1,740 | 4,000 |
1990/01/16 | 0 | 1,740 | 1,710 | 1,740 | 2,000 |
1990/01/12 | 0 | 1,750 | 1,700 | 1,700 | 3,000 |
1990/01/11 | 0 | 1,760 | 1,760 | 1,760 | 10,000 |
1990/01/10 | 0 | 1,780 | 1,770 | 1,770 | 32,000 |
1990/01/08 | 0 | 1,790 | 1,790 | 1,790 | 3,000 |
1990/01/05 | 0 | 1,800 | 1,790 | 1,790 | 30,000 |
1990/01/04 | 0 | 1,800 | 1,800 | 1,800 | 7,000 |