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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,530 | 1,533 | 1,530 | 1,533 | 800 |
| 2005/12/29 | 1,510 | 1,525 | 1,504 | 1,518 | 4,200 |
| 2005/12/28 | 1,519 | 1,522 | 1,510 | 1,510 | 2,200 |
| 2005/12/27 | 1,519 | 1,519 | 1,510 | 1,515 | 1,200 |
| 2005/12/26 | 1,502 | 1,520 | 1,500 | 1,520 | 5,900 |
| 2005/12/22 | 1,515 | 1,515 | 1,501 | 1,501 | 1,300 |
| 2005/12/21 | 1,500 | 1,515 | 1,500 | 1,510 | 3,800 |
| 2005/12/20 | 1,501 | 1,515 | 1,500 | 1,500 | 600 |
| 2005/12/19 | 1,515 | 1,515 | 1,500 | 1,500 | 2,500 |
| 2005/12/16 | 1,505 | 1,510 | 1,500 | 1,500 | 600 |
| 2005/12/15 | 1,510 | 1,510 | 1,505 | 1,505 | 1,900 |
| 2005/12/14 | 1,510 | 1,510 | 1,500 | 1,510 | 2,400 |
| 2005/12/13 | 1,510 | 1,510 | 1,500 | 1,510 | 2,500 |
| 2005/12/12 | 1,525 | 1,525 | 1,500 | 1,515 | 7,100 |
| 2005/12/09 | 1,505 | 1,506 | 1,505 | 1,506 | 300 |
| 2005/12/08 | 1,509 | 1,509 | 1,500 | 1,509 | 1,800 |
| 2005/12/07 | 1,500 | 1,509 | 1,500 | 1,509 | 2,200 |
| 2005/12/06 | 1,500 | 1,500 | 1,498 | 1,499 | 2,300 |
| 2005/12/05 | 1,500 | 1,500 | 1,499 | 1,500 | 1,900 |
| 2005/12/02 | 1,514 | 1,515 | 1,496 | 1,500 | 2,600 |
| 2005/12/01 | 1,500 | 1,500 | 1,495 | 1,500 | 2,700 |
| 2005/11/30 | 1,500 | 1,520 | 1,500 | 1,508 | 2,000 |
| 2005/11/29 | 1,510 | 1,510 | 1,495 | 1,495 | 5,500 |
| 2005/11/28 | 1,506 | 1,510 | 1,506 | 1,510 | 3,200 |
| 2005/11/25 | 1,529 | 1,530 | 1,515 | 1,515 | 2,800 |
| 2005/11/24 | 1,519 | 1,529 | 1,518 | 1,529 | 1,000 |
| 2005/11/22 | 1,507 | 1,507 | 1,505 | 1,505 | 200 |
| 2005/11/21 | 1,521 | 1,521 | 1,501 | 1,505 | 1,500 |
| 2005/11/18 | 1,503 | 1,530 | 1,501 | 1,525 | 1,400 |
| 2005/11/17 | 1,524 | 1,525 | 1,523 | 1,525 | 2,100 |
| 2005/11/16 | 1,520 | 1,520 | 1,520 | 1,520 | 700 |
| 2005/11/15 | 1,529 | 1,529 | 1,505 | 1,505 | 400 |
| 2005/11/14 | 1,530 | 1,530 | 1,504 | 1,505 | 800 |
| 2005/11/11 | 1,516 | 1,530 | 1,499 | 1,530 | 1,800 |
| 2005/11/10 | 1,500 | 1,510 | 1,500 | 1,510 | 1,900 |
| 2005/11/09 | 1,500 | 1,500 | 1,498 | 1,500 | 1,700 |
| 2005/11/08 | 1,500 | 1,500 | 1,498 | 1,500 | 1,900 |
| 2005/11/07 | 1,499 | 1,500 | 1,497 | 1,497 | 900 |
| 2005/11/04 | 1,499 | 1,500 | 1,495 | 1,499 | 1,800 |
| 2005/11/02 | 1,495 | 1,499 | 1,495 | 1,499 | 200 |
| 2005/11/01 | 1,499 | 1,500 | 1,495 | 1,500 | 1,400 |
| 2005/10/31 | 1,495 | 1,497 | 1,491 | 1,497 | 800 |
| 2005/10/28 | 1,491 | 1,495 | 1,490 | 1,495 | 900 |
| 2005/10/27 | 1,490 | 1,499 | 1,490 | 1,490 | 1,500 |
| 2005/10/26 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2005/10/25 | 1,480 | 1,490 | 1,480 | 1,490 | 1,200 |
| 2005/10/24 | 1,490 | 1,490 | 1,470 | 1,470 | 900 |
| 2005/10/21 | 1,490 | 1,490 | 1,475 | 1,490 | 600 |
| 2005/10/20 | 1,496 | 1,496 | 1,475 | 1,475 | 1,500 |
| 2005/10/19 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2005/10/18 | 1,494 | 1,496 | 1,494 | 1,494 | 600 |
| 2005/10/17 | 1,491 | 1,492 | 1,490 | 1,492 | 500 |
| 2005/10/14 | 1,490 | 1,493 | 1,480 | 1,480 | 400 |
| 2005/10/13 | 1,485 | 1,490 | 1,485 | 1,490 | 500 |
| 2005/10/12 | 1,481 | 1,495 | 1,480 | 1,480 | 900 |
| 2005/10/11 | 1,490 | 1,496 | 1,470 | 1,470 | 400 |
| 2005/10/07 | 1,478 | 1,495 | 1,470 | 1,470 | 900 |
| 2005/10/06 | 1,457 | 1,479 | 1,455 | 1,479 | 3,700 |
| 2005/10/05 | 1,457 | 1,457 | 1,454 | 1,454 | 300 |
| 2005/10/04 | 1,455 | 1,457 | 1,454 | 1,457 | 600 |
| 2005/10/03 | 1,456 | 1,460 | 1,450 | 1,460 | 600 |
| 2005/09/30 | 1,450 | 1,459 | 1,450 | 1,459 | 1,700 |
| 2005/09/29 | 1,475 | 1,480 | 1,450 | 1,450 | 1,400 |
| 2005/09/28 | 1,490 | 1,490 | 1,455 | 1,475 | 2,400 |
| 2005/09/27 | 1,509 | 1,509 | 1,380 | 1,490 | 6,100 |
| 2005/09/26 | 1,519 | 1,538 | 1,518 | 1,538 | 9,900 |
| 2005/09/22 | 1,520 | 1,524 | 1,518 | 1,519 | 4,600 |
| 2005/09/21 | 1,524 | 1,524 | 1,515 | 1,518 | 3,800 |
| 2005/09/20 | 1,525 | 1,525 | 1,519 | 1,523 | 4,800 |
| 2005/09/16 | 1,519 | 1,524 | 1,519 | 1,524 | 3,000 |
| 2005/09/15 | 1,519 | 1,520 | 1,500 | 1,519 | 6,700 |
| 2005/09/14 | 1,520 | 1,520 | 1,511 | 1,511 | 2,200 |
| 2005/09/13 | 1,520 | 1,534 | 1,500 | 1,500 | 4,100 |
| 2005/09/12 | 1,500 | 1,539 | 1,500 | 1,500 | 10,300 |
| 2005/09/09 | 1,540 | 1,540 | 1,518 | 1,518 | 1,400 |
| 2005/09/08 | 1,530 | 1,543 | 1,516 | 1,516 | 3,700 |
| 2005/09/07 | 1,543 | 1,543 | 1,533 | 1,535 | 2,400 |
| 2005/09/06 | 1,543 | 1,543 | 1,540 | 1,542 | 2,200 |
| 2005/09/05 | 1,543 | 1,550 | 1,543 | 1,550 | 900 |
| 2005/09/02 | 1,542 | 1,542 | 1,532 | 1,542 | 1,800 |
| 2005/09/01 | 1,542 | 1,542 | 1,540 | 1,542 | 1,000 |
| 2005/08/31 | 1,542 | 1,542 | 1,539 | 1,540 | 600 |
| 2005/08/30 | 1,540 | 1,540 | 1,534 | 1,540 | 1,700 |
| 2005/08/29 | 1,540 | 1,540 | 1,531 | 1,540 | 4,100 |
| 2005/08/26 | 1,530 | 1,531 | 1,530 | 1,531 | 1,700 |
| 2005/08/25 | 1,529 | 1,530 | 1,524 | 1,529 | 1,800 |
| 2005/08/24 | 1,534 | 1,534 | 1,524 | 1,530 | 1,400 |
| 2005/08/23 | 1,510 | 1,534 | 1,510 | 1,534 | 900 |
| 2005/08/22 | 1,502 | 1,510 | 1,502 | 1,510 | 400 |
| 2005/08/19 | 1,510 | 1,510 | 1,501 | 1,501 | 600 |
| 2005/08/18 | 1,500 | 1,500 | 1,494 | 1,500 | 1,200 |
| 2005/08/17 | 1,500 | 1,510 | 1,500 | 1,500 | 1,000 |
| 2005/08/16 | 1,492 | 1,493 | 1,490 | 1,493 | 2,300 |
| 2005/08/15 | 1,500 | 1,500 | 1,491 | 1,492 | 2,100 |
| 2005/08/12 | 1,492 | 1,500 | 1,492 | 1,500 | 400 |
| 2005/08/11 | 1,500 | 1,500 | 1,492 | 1,492 | 2,800 |
| 2005/08/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2005/08/09 | 1,500 | 1,500 | 1,490 | 1,500 | 1,100 |
| 2005/08/08 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 |
| 2005/08/05 | 1,520 | 1,529 | 1,515 | 1,515 | 300 |
| 2005/08/04 | 1,525 | 1,525 | 1,510 | 1,520 | 700 |
| 2005/08/03 | 1,512 | 1,530 | 1,512 | 1,529 | 2,600 |
| 2005/08/02 | 1,530 | 1,530 | 1,520 | 1,520 | 500 |
| 2005/08/01 | 1,520 | 1,520 | 1,519 | 1,520 | 1,100 |
| 2005/07/29 | 1,550 | 1,550 | 1,505 | 1,506 | 300 |
| 2005/07/28 | 1,506 | 1,506 | 1,500 | 1,505 | 2,700 |
| 2005/07/27 | 1,530 | 1,530 | 1,500 | 1,505 | 4,000 |
| 2005/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 |
| 2005/07/25 | 1,495 | 1,500 | 1,495 | 1,500 | 2,000 |
| 2005/07/22 | 1,486 | 1,500 | 1,486 | 1,495 | 1,600 |
| 2005/07/21 | 1,451 | 1,486 | 1,451 | 1,486 | 2,100 |
| 2005/07/20 | 1,470 | 1,470 | 1,450 | 1,450 | 1,400 |
| 2005/07/19 | 1,475 | 1,478 | 1,470 | 1,470 | 1,200 |
| 2005/07/15 | 1,476 | 1,476 | 1,475 | 1,475 | 200 |
| 2005/07/14 | 1,475 | 1,476 | 1,475 | 1,476 | 300 |
| 2005/07/13 | 1,470 | 1,479 | 1,470 | 1,470 | 1,500 |
| 2005/07/12 | 1,470 | 1,471 | 1,470 | 1,470 | 2,200 |
| 2005/07/11 | 1,465 | 1,470 | 1,465 | 1,470 | 1,700 |
| 2005/07/08 | 1,460 | 1,465 | 1,455 | 1,465 | 400 |
| 2005/07/07 | 1,460 | 1,470 | 1,460 | 1,470 | 1,400 |
| 2005/07/06 | 1,459 | 1,460 | 1,459 | 1,460 | 600 |
| 2005/07/05 | 1,450 | 1,458 | 1,450 | 1,458 | 200 |
| 2005/07/04 | 1,450 | 1,460 | 1,450 | 1,460 | 1,300 |
| 2005/07/01 | 1,420 | 1,450 | 1,420 | 1,449 | 300 |
| 2005/06/30 | 1,440 | 1,450 | 1,420 | 1,420 | 400 |
| 2005/06/29 | 1,420 | 1,430 | 1,400 | 1,430 | 10,300 |
| 2005/06/28 | 1,420 | 1,430 | 1,420 | 1,420 | 2,000 |
| 2005/06/27 | 1,420 | 1,430 | 1,420 | 1,420 | 1,600 |
| 2005/06/24 | 1,420 | 1,430 | 1,420 | 1,420 | 300 |
| 2005/06/23 | 1,423 | 1,430 | 1,400 | 1,430 | 800 |
| 2005/06/22 | 1,403 | 1,423 | 1,403 | 1,423 | 300 |
| 2005/06/21 | 1,411 | 1,490 | 1,410 | 1,430 | 1,400 |
| 2005/06/20 | 1,410 | 1,411 | 1,410 | 1,411 | 600 |
| 2005/06/17 | 1,392 | 1,410 | 1,392 | 1,400 | 800 |
| 2005/06/16 | 1,386 | 1,390 | 1,386 | 1,390 | 1,100 |
| 2005/06/14 | 1,398 | 1,400 | 1,398 | 1,400 | 3,100 |
| 2005/06/13 | 1,397 | 1,398 | 1,397 | 1,398 | 800 |
| 2005/06/10 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 |
| 2005/06/09 | 1,390 | 1,398 | 1,390 | 1,398 | 900 |
| 2005/06/08 | 1,396 | 1,404 | 1,396 | 1,400 | 2,100 |
| 2005/06/07 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2005/06/06 | 1,396 | 1,397 | 1,396 | 1,396 | 400 |
| 2005/06/03 | 1,392 | 1,394 | 1,390 | 1,394 | 300 |
| 2005/06/02 | 1,380 | 1,392 | 1,380 | 1,392 | 200 |
| 2005/06/01 | 1,395 | 1,395 | 1,380 | 1,380 | 2,400 |
| 2005/05/31 | 1,380 | 1,380 | 1,351 | 1,375 | 2,300 |
| 2005/05/30 | 1,380 | 1,400 | 1,380 | 1,400 | 2,400 |
| 2005/05/27 | 1,380 | 1,380 | 1,351 | 1,351 | 3,700 |
| 2005/05/26 | 1,380 | 1,380 | 1,380 | 1,380 | 4,500 |
| 2005/05/25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,900 |
| 2005/05/24 | 1,395 | 1,407 | 1,390 | 1,400 | 3,800 |
| 2005/05/23 | 1,405 | 1,405 | 1,390 | 1,395 | 2,400 |
| 2005/05/20 | 1,385 | 1,390 | 1,360 | 1,380 | 1,500 |
| 2005/05/19 | 1,380 | 1,389 | 1,380 | 1,389 | 200 |
| 2005/05/18 | 1,374 | 1,380 | 1,374 | 1,380 | 5,500 |
| 2005/05/17 | 1,365 | 1,380 | 1,365 | 1,375 | 2,300 |
| 2005/05/16 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2005/05/13 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2005/05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 900 |
| 2005/05/11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2005/05/10 | 1,350 | 1,350 | 1,340 | 1,340 | 200 |
| 2005/05/09 | 1,349 | 1,350 | 1,349 | 1,350 | 400 |
| 2005/05/06 | 1,350 | 1,350 | 1,349 | 1,349 | 600 |
| 2005/05/02 | 1,370 | 1,370 | 1,340 | 1,340 | 500 |
| 2005/04/28 | 1,310 | 1,330 | 1,310 | 1,330 | 1,000 |
| 2005/04/27 | 1,300 | 1,313 | 1,300 | 1,313 | 1,400 |
| 2005/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 |
| 2005/04/25 | 1,300 | 1,300 | 1,295 | 1,300 | 1,700 |
| 2005/04/22 | 1,300 | 1,300 | 1,290 | 1,295 | 1,000 |
| 2005/04/21 | 1,300 | 1,300 | 1,292 | 1,299 | 1,700 |
| 2005/04/20 | 1,310 | 1,310 | 1,300 | 1,300 | 3,200 |
| 2005/04/19 | 1,330 | 1,330 | 1,310 | 1,310 | 2,100 |
| 2005/04/18 | 1,330 | 1,330 | 1,328 | 1,330 | 800 |
| 2005/04/15 | 1,345 | 1,345 | 1,345 | 1,345 | 200 |
| 2005/04/14 | 1,369 | 1,369 | 1,368 | 1,368 | 200 |
| 2005/04/13 | 1,341 | 1,343 | 1,341 | 1,343 | 300 |
| 2005/04/12 | 1,350 | 1,350 | 1,340 | 1,340 | 200 |
| 2005/04/11 | 1,333 | 1,333 | 1,330 | 1,330 | 300 |
| 2005/04/08 | 1,330 | 1,346 | 1,330 | 1,330 | 400 |
| 2005/04/07 | 1,322 | 1,323 | 1,322 | 1,323 | 300 |
| 2005/04/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 |
| 2005/04/05 | 1,335 | 1,335 | 1,330 | 1,330 | 400 |
| 2005/04/04 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2005/04/01 | 1,331 | 1,340 | 1,331 | 1,340 | 500 |
| 2005/03/31 | 1,321 | 1,326 | 1,321 | 1,326 | 600 |
| 2005/03/30 | 1,341 | 1,378 | 1,330 | 1,378 | 1,600 |
| 2005/03/29 | 1,350 | 1,380 | 1,350 | 1,380 | 1,800 |
| 2005/03/28 | 1,420 | 1,420 | 1,310 | 1,339 | 4,500 |
| 2005/03/25 | 1,430 | 1,450 | 1,429 | 1,440 | 3,300 |
| 2005/03/24 | 1,420 | 1,430 | 1,420 | 1,430 | 2,500 |
| 2005/03/23 | 1,400 | 1,500 | 1,400 | 1,420 | 4,300 |
| 2005/03/22 | 1,400 | 1,400 | 1,398 | 1,400 | 3,000 |
| 2005/03/18 | 1,400 | 1,400 | 1,399 | 1,399 | 3,700 |
| 2005/03/17 | 1,400 | 1,400 | 1,396 | 1,398 | 1,700 |
| 2005/03/16 | 1,395 | 1,395 | 1,391 | 1,395 | 2,100 |
| 2005/03/15 | 1,385 | 1,395 | 1,385 | 1,395 | 1,700 |
| 2005/03/14 | 1,400 | 1,400 | 1,395 | 1,395 | 1,400 |
| 2005/03/11 | 1,400 | 1,400 | 1,390 | 1,390 | 1,100 |
| 2005/03/10 | 1,380 | 1,400 | 1,380 | 1,400 | 2,900 |
| 2005/03/09 | 1,401 | 1,430 | 1,380 | 1,400 | 2,200 |
| 2005/03/08 | 1,400 | 1,400 | 1,395 | 1,400 | 1,100 |
| 2005/03/07 | 1,400 | 1,400 | 1,390 | 1,395 | 3,200 |
| 2005/03/04 | 1,380 | 1,398 | 1,378 | 1,380 | 2,400 |
| 2005/03/03 | 1,380 | 1,380 | 1,374 | 1,380 | 2,300 |
| 2005/03/02 | 1,379 | 1,380 | 1,379 | 1,380 | 1,200 |
| 2005/03/01 | 1,380 | 1,380 | 1,375 | 1,380 | 2,500 |
| 2005/02/28 | 1,371 | 1,380 | 1,371 | 1,380 | 3,900 |
| 2005/02/25 | 1,370 | 1,380 | 1,367 | 1,380 | 2,400 |
| 2005/02/24 | 1,380 | 1,380 | 1,367 | 1,367 | 3,400 |
| 2005/02/23 | 1,379 | 1,380 | 1,371 | 1,371 | 800 |
| 2005/02/22 | 1,380 | 1,380 | 1,370 | 1,380 | 1,500 |
| 2005/02/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,500 |
| 2005/02/18 | 1,365 | 1,370 | 1,365 | 1,370 | 1,400 |
| 2005/02/17 | 1,360 | 1,380 | 1,360 | 1,370 | 2,600 |
| 2005/02/16 | 1,394 | 1,395 | 1,375 | 1,375 | 2,900 |
| 2005/02/15 | 1,390 | 1,394 | 1,390 | 1,394 | 500 |
| 2005/02/14 | 1,395 | 1,395 | 1,382 | 1,390 | 700 |
| 2005/02/10 | 1,380 | 1,380 | 1,375 | 1,375 | 1,800 |
| 2005/02/09 | 1,379 | 1,379 | 1,379 | 1,379 | 600 |
| 2005/02/08 | 1,371 | 1,378 | 1,371 | 1,378 | 400 |
| 2005/02/07 | 1,371 | 1,379 | 1,370 | 1,379 | 700 |
| 2005/02/04 | 1,390 | 1,390 | 1,370 | 1,370 | 800 |
| 2005/02/02 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2005/02/01 | 1,395 | 1,395 | 1,350 | 1,351 | 1,600 |
| 2005/01/31 | 1,390 | 1,400 | 1,380 | 1,400 | 2,700 |
| 2005/01/28 | 1,340 | 1,350 | 1,330 | 1,350 | 1,400 |
| 2005/01/27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 |
| 2005/01/26 | 1,340 | 1,350 | 1,300 | 1,300 | 2,500 |
| 2005/01/25 | 1,329 | 1,340 | 1,329 | 1,340 | 1,500 |
| 2005/01/24 | 1,330 | 1,330 | 1,320 | 1,329 | 400 |
| 2005/01/21 | 1,300 | 1,330 | 1,300 | 1,330 | 900 |
| 2005/01/20 | 1,320 | 1,320 | 1,299 | 1,300 | 5,600 |
| 2005/01/19 | 1,310 | 1,320 | 1,310 | 1,320 | 300 |
| 2005/01/18 | 1,320 | 1,320 | 1,310 | 1,310 | 900 |
| 2005/01/17 | 1,330 | 1,330 | 1,300 | 1,310 | 800 |
| 2005/01/14 | 1,315 | 1,330 | 1,300 | 1,330 | 1,400 |
| 2005/01/12 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 |
| 2005/01/11 | 1,340 | 1,340 | 1,310 | 1,340 | 700 |
| 2005/01/07 | 1,330 | 1,350 | 1,310 | 1,310 | 300 |
| 2005/01/06 | 1,290 | 1,310 | 1,290 | 1,310 | 1,400 |
| 2005/01/05 | 1,310 | 1,350 | 1,300 | 1,350 | 2,200 |
| 2005/01/04 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |