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 |
---|---|---|---|---|---|
2002/12/30 | 970 | 980 | 970 | 980 | 1,300 |
2002/12/27 | 940 | 970 | 940 | 970 | 200 |
2002/12/25 | 940 | 950 | 940 | 940 | 4,200 |
2002/12/24 | 905 | 919 | 905 | 919 | 900 |
2002/12/20 | 900 | 905 | 900 | 905 | 5,100 |
2002/12/19 | 909 | 909 | 901 | 905 | 17,900 |
2002/12/18 | 910 | 910 | 910 | 910 | 2,400 |
2002/12/17 | 919 | 919 | 910 | 910 | 523,600 |
2002/12/16 | 915 | 919 | 915 | 919 | 4,400 |
2002/12/13 | 920 | 920 | 919 | 919 | 5,600 |
2002/12/12 | 920 | 920 | 919 | 920 | 371,500 |
2002/12/11 | 920 | 920 | 919 | 920 | 20,900 |
2002/12/10 | 940 | 940 | 922 | 930 | 4,300 |
2002/12/09 | 910 | 960 | 910 | 940 | 6,100 |
2002/12/06 | 908 | 910 | 908 | 910 | 1,200 |
2002/12/05 | 910 | 910 | 900 | 908 | 3,200 |
2002/12/04 | 910 | 915 | 909 | 909 | 2,900 |
2002/12/03 | 915 | 915 | 910 | 915 | 500 |
2002/12/02 | 910 | 911 | 910 | 910 | 75,600 |
2002/11/29 | 920 | 920 | 910 | 910 | 1,100 |
2002/11/28 | 920 | 930 | 920 | 920 | 2,100 |
2002/11/27 | 905 | 905 | 903 | 903 | 93,800 |
2002/11/26 | 903 | 903 | 900 | 903 | 1,200 |
2002/11/25 | 910 | 920 | 900 | 903 | 189,300 |
2002/11/22 | 900 | 910 | 900 | 910 | 300 |
2002/11/21 | 920 | 920 | 900 | 910 | 1,500 |
2002/11/20 | 915 | 915 | 915 | 915 | 100 |
2002/11/15 | 940 | 940 | 925 | 925 | 300 |
2002/11/14 | 940 | 940 | 940 | 940 | 100 |
2002/11/12 | 940 | 940 | 940 | 940 | 100 |
2002/11/11 | 940 | 940 | 940 | 940 | 100 |
2002/11/08 | 935 | 935 | 935 | 935 | 100 |
2002/11/07 | 950 | 950 | 950 | 950 | 100 |
2002/11/06 | 950 | 950 | 930 | 930 | 200 |
2002/11/01 | 940 | 940 | 940 | 940 | 100 |
2002/10/31 | 939 | 939 | 939 | 939 | 23,300 |
2002/10/30 | 950 | 950 | 940 | 940 | 2,500 |
2002/10/29 | 950 | 950 | 950 | 950 | 200 |
2002/10/28 | 949 | 950 | 949 | 950 | 1,500 |
2002/10/25 | 940 | 940 | 940 | 940 | 4,200 |
2002/10/24 | 931 | 931 | 931 | 931 | 100 |
2002/10/23 | 930 | 930 | 930 | 930 | 100 |
2002/10/22 | 935 | 940 | 930 | 930 | 400 |
2002/10/21 | 935 | 935 | 935 | 935 | 100 |
2002/10/18 | 940 | 940 | 900 | 930 | 1,500 |
2002/10/17 | 950 | 950 | 950 | 950 | 600 |
2002/10/16 | 950 | 950 | 950 | 950 | 1,300 |
2002/10/15 | 950 | 950 | 950 | 950 | 200 |
2002/10/11 | 950 | 950 | 950 | 950 | 1,300 |
2002/10/10 | 955 | 955 | 955 | 955 | 100 |
2002/10/09 | 959 | 959 | 959 | 959 | 100 |
2002/10/08 | 959 | 959 | 959 | 959 | 100 |
2002/10/07 | 960 | 960 | 955 | 955 | 400 |
2002/10/04 | 962 | 962 | 960 | 960 | 400 |
2002/10/03 | 960 | 960 | 960 | 960 | 100 |
2002/10/02 | 960 | 960 | 960 | 960 | 200 |
2002/09/30 | 970 | 970 | 960 | 960 | 1,400 |
2002/09/26 | 975 | 975 | 960 | 960 | 4,000 |
2002/09/25 | 970 | 970 | 960 | 960 | 800 |
2002/09/24 | 970 | 985 | 970 | 985 | 2,200 |
2002/09/20 | 970 | 970 | 970 | 970 | 4,000 |
2002/09/19 | 970 | 970 | 969 | 969 | 1,300 |
2002/09/18 | 970 | 970 | 970 | 970 | 800 |
2002/09/17 | 970 | 970 | 970 | 970 | 2,300 |
2002/09/13 | 971 | 971 | 970 | 970 | 1,800 |
2002/09/12 | 970 | 975 | 970 | 970 | 400 |
2002/09/11 | 970 | 980 | 970 | 970 | 2,500 |
2002/09/10 | 975 | 975 | 975 | 975 | 500 |
2002/09/09 | 970 | 971 | 970 | 971 | 200 |
2002/09/06 | 980 | 980 | 970 | 970 | 1,100 |
2002/09/05 | 971 | 971 | 971 | 971 | 1,400 |
2002/09/04 | 970 | 970 | 970 | 970 | 600 |
2002/09/03 | 990 | 990 | 970 | 970 | 2,400 |
2002/09/02 | 991 | 991 | 990 | 990 | 400 |
2002/08/30 | 990 | 990 | 990 | 990 | 100 |
2002/08/29 | 980 | 990 | 980 | 990 | 800 |
2002/08/28 | 990 | 1,000 | 990 | 990 | 1,600 |
2002/08/26 | 974 | 974 | 973 | 973 | 4,100 |
2002/08/23 | 971 | 971 | 968 | 970 | 1,200 |
2002/08/22 | 970 | 970 | 970 | 970 | 400 |
2002/08/21 | 970 | 974 | 970 | 970 | 1,600 |
2002/08/20 | 970 | 974 | 970 | 974 | 200 |
2002/08/19 | 970 | 970 | 970 | 970 | 200 |
2002/08/16 | 974 | 974 | 970 | 970 | 900 |
2002/08/15 | 975 | 975 | 975 | 975 | 400 |
2002/08/13 | 970 | 970 | 970 | 970 | 1,200 |
2002/08/12 | 970 | 970 | 970 | 970 | 1,000 |
2002/08/09 | 970 | 970 | 970 | 970 | 1,600 |
2002/08/08 | 970 | 970 | 970 | 970 | 500 |
2002/08/07 | 969 | 970 | 969 | 970 | 200 |
2002/08/06 | 970 | 970 | 970 | 970 | 700 |
2002/08/05 | 975 | 975 | 975 | 975 | 500 |
2002/08/02 | 975 | 975 | 975 | 975 | 400 |
2002/07/31 | 980 | 980 | 975 | 980 | 500 |
2002/07/29 | 990 | 999 | 980 | 980 | 4,900 |
2002/07/26 | 980 | 999 | 980 | 990 | 600 |
2002/07/25 | 1,000 | 1,000 | 980 | 980 | 6,000 |
2002/07/22 | 998 | 998 | 990 | 990 | 400 |
2002/07/19 | 970 | 978 | 970 | 978 | 2,000 |
2002/07/18 | 978 | 980 | 970 | 970 | 1,300 |
2002/07/17 | 980 | 980 | 970 | 978 | 1,500 |
2002/07/16 | 990 | 999 | 980 | 980 | 3,400 |
2002/07/15 | 999 | 999 | 999 | 999 | 100 |
2002/07/12 | 970 | 970 | 970 | 970 | 300 |
2002/07/11 | 970 | 975 | 960 | 960 | 1,400 |
2002/07/10 | 970 | 975 | 968 | 975 | 1,000 |
2002/07/09 | 980 | 980 | 968 | 968 | 700 |
2002/07/08 | 980 | 980 | 980 | 980 | 3,600 |
2002/07/05 | 970 | 970 | 968 | 968 | 500 |
2002/07/04 | 975 | 975 | 970 | 970 | 1,100 |
2002/07/03 | 980 | 980 | 970 | 970 | 2,400 |
2002/07/02 | 975 | 1,000 | 970 | 970 | 2,300 |
2002/07/01 | 975 | 976 | 970 | 975 | 5,800 |
2002/06/28 | 970 | 979 | 970 | 971 | 2,500 |
2002/06/27 | 989 | 989 | 970 | 970 | 500 |
2002/06/26 | 990 | 990 | 990 | 990 | 900 |
2002/06/25 | 990 | 990 | 990 | 990 | 3,900 |
2002/06/24 | 951 | 951 | 950 | 950 | 200 |
2002/06/21 | 992 | 992 | 950 | 950 | 5,100 |
2002/06/20 | 999 | 999 | 998 | 999 | 7,300 |
2002/06/19 | 994 | 999 | 994 | 999 | 400 |
2002/06/18 | 970 | 994 | 969 | 994 | 4,000 |
2002/06/17 | 980 | 980 | 980 | 980 | 100 |
2002/06/14 | 980 | 980 | 970 | 970 | 800 |
2002/06/13 | 970 | 970 | 970 | 970 | 2,600 |
2002/06/12 | 970 | 970 | 970 | 970 | 2,000 |
2002/06/11 | 970 | 970 | 970 | 970 | 5,200 |
2002/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2002/06/07 | 991 | 999 | 990 | 990 | 3,400 |
2002/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
2002/06/04 | 1,000 | 1,020 | 975 | 1,000 | 7,000 |
2002/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2002/05/31 | 1,010 | 1,020 | 1,010 | 1,020 | 200 |
2002/05/30 | 990 | 991 | 990 | 991 | 200 |
2002/05/29 | 991 | 991 | 981 | 981 | 900 |
2002/05/28 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 |
2002/05/27 | 990 | 1,020 | 990 | 1,020 | 4,300 |
2002/05/24 | 990 | 990 | 990 | 990 | 400 |
2002/05/23 | 980 | 990 | 975 | 990 | 800 |
2002/05/22 | 980 | 980 | 975 | 975 | 900 |
2002/05/21 | 982 | 982 | 980 | 980 | 400 |
2002/05/17 | 985 | 990 | 980 | 990 | 4,500 |
2002/05/16 | 992 | 992 | 983 | 983 | 1,300 |
2002/05/15 | 999 | 999 | 992 | 992 | 300 |
2002/05/14 | 1,000 | 1,000 | 999 | 999 | 1,300 |
2002/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2002/05/07 | 991 | 991 | 991 | 991 | 100 |
2002/05/02 | 1,010 | 1,010 | 1,000 | 1,000 | 1,200 |
2002/05/01 | 1,050 | 1,050 | 1,010 | 1,010 | 200 |
2002/04/30 | 1,040 | 1,050 | 1,040 | 1,050 | 1,100 |
2002/04/25 | 1,040 | 1,050 | 1,040 | 1,050 | 3,700 |
2002/04/12 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2002/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 900 |
2002/04/10 | 1,040 | 1,040 | 1,020 | 1,040 | 1,200 |
2002/04/09 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2002/04/02 | 1,050 | 1,050 | 1,020 | 1,020 | 600 |
2002/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 |
2002/03/26 | 1,030 | 1,060 | 1,030 | 1,060 | 2,600 |
2002/03/25 | 991 | 1,080 | 991 | 1,070 | 2,200 |
2002/03/22 | 990 | 990 | 989 | 990 | 3,600 |
2002/03/20 | 988 | 990 | 988 | 989 | 1,600 |
2002/03/19 | 986 | 990 | 985 | 990 | 2,000 |
2002/03/18 | 990 | 990 | 985 | 987 | 1,500 |
2002/03/15 | 990 | 990 | 990 | 990 | 1,200 |
2002/03/14 | 990 | 990 | 990 | 990 | 500 |
2002/03/13 | 990 | 990 | 990 | 990 | 400 |
2002/03/12 | 990 | 990 | 990 | 990 | 400 |
2002/03/11 | 985 | 990 | 985 | 990 | 1,200 |
2002/03/08 | 983 | 985 | 981 | 985 | 2,500 |
2002/03/07 | 983 | 985 | 983 | 984 | 600 |
2002/03/06 | 990 | 990 | 983 | 985 | 1,800 |
2002/03/05 | 983 | 990 | 983 | 990 | 400 |
2002/03/04 | 984 | 984 | 981 | 983 | 1,100 |
2002/03/01 | 1,000 | 1,000 | 990 | 990 | 1,100 |
2002/02/28 | 999 | 1,010 | 999 | 1,000 | 2,600 |
2002/02/27 | 1,000 | 1,000 | 993 | 1,000 | 1,200 |
2002/02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2002/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,400 |
2002/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2002/02/15 | 990 | 990 | 990 | 990 | 200 |
2002/02/14 | 990 | 990 | 990 | 990 | 700 |
2002/02/08 | 990 | 990 | 980 | 980 | 700 |
2002/02/07 | 990 | 990 | 990 | 990 | 200 |
2002/02/06 | 980 | 980 | 980 | 980 | 100 |
2002/02/05 | 1,000 | 1,000 | 980 | 980 | 1,900 |
2002/02/01 | 990 | 990 | 990 | 990 | 400 |
2002/01/31 | 990 | 990 | 990 | 990 | 700 |
2002/01/30 | 998 | 998 | 990 | 995 | 1,200 |
2002/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
2002/01/25 | 995 | 1,000 | 995 | 1,000 | 4,200 |
2002/01/23 | 998 | 998 | 998 | 998 | 200 |
2002/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2002/01/17 | 993 | 993 | 993 | 993 | 100 |
2002/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2002/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2002/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2002/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2002/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |