日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,922 1,950 1,922 1,950 500
2007/12/27 1,911 1,939 1,911 1,921 3,900
2007/12/26 1,915 1,915 1,915 1,915 100
2007/12/25 1,930 1,930 1,901 1,901 400
2007/12/21 1,925 1,925 1,900 1,900 2,300
2007/12/20 1,910 1,925 1,910 1,925 800
2007/12/19 1,900 1,910 1,900 1,900 2,100
2007/12/18 1,900 1,910 1,896 1,900 1,500
2007/12/17 1,895 1,900 1,895 1,895 600
2007/12/14 1,892 1,905 1,892 1,905 900
2007/12/13 1,919 1,920 1,891 1,891 3,000
2007/12/12 1,930 1,930 1,910 1,920 1,300
2007/12/11 1,919 1,930 1,919 1,930 500
2007/12/10 1,920 1,920 1,920 1,920 100
2007/12/07 1,920 1,920 1,910 1,910 1,100
2007/12/06 1,939 1,939 1,910 1,910 300
2007/12/05 1,910 1,910 1,910 1,910 400
2007/12/04 1,901 1,910 1,900 1,910 2,200
2007/12/03 1,900 1,910 1,900 1,901 500
2007/11/30 1,900 1,900 1,900 1,900 1,100
2007/11/29 1,930 1,930 1,930 1,930 200
2007/11/28 1,910 1,930 1,910 1,930 2,500
2007/11/27 1,895 1,911 1,895 1,910 1,200
2007/11/26 1,850 1,870 1,850 1,870 1,800
2007/11/22 1,860 1,870 1,860 1,860 600
2007/11/21 1,860 1,870 1,860 1,870 200
2007/11/20 1,870 1,870 1,870 1,870 1,500
2007/11/19 1,870 1,870 1,870 1,870 100
2007/11/16 1,895 1,895 1,895 1,895 100
2007/11/14 1,880 1,910 1,880 1,910 500
2007/11/13 1,845 1,845 1,840 1,840 1,800
2007/11/12 1,875 1,880 1,875 1,875 400
2007/11/09 1,875 1,880 1,875 1,875 300
2007/11/08 1,880 1,880 1,880 1,880 200
2007/11/07 1,910 1,910 1,900 1,900 300
2007/11/02 1,910 1,920 1,900 1,900 900
2007/10/31 1,891 1,891 1,891 1,891 100
2007/10/30 1,920 1,920 1,920 1,920 900
2007/10/29 1,920 1,920 1,919 1,920 800
2007/10/24 1,892 1,892 1,892 1,892 100
2007/10/23 1,890 1,891 1,890 1,891 200
2007/10/22 1,895 1,895 1,875 1,879 400
2007/10/18 1,900 1,900 1,875 1,875 2,200
2007/10/17 1,900 1,900 1,900 1,900 2,300
2007/10/16 1,910 1,919 1,910 1,919 400
2007/10/15 1,907 1,907 1,907 1,907 200
2007/10/12 1,907 1,911 1,907 1,911 300
2007/10/11 1,903 1,949 1,900 1,910 800
2007/10/10 1,900 1,900 1,900 1,900 100
2007/10/09 1,910 1,910 1,910 1,910 100
2007/10/05 1,910 1,910 1,900 1,900 200
2007/10/04 1,910 1,910 1,910 1,910 200
2007/10/03 1,950 1,950 1,921 1,921 300
2007/10/02 2,020 2,020 1,950 1,950 2,200
2007/10/01 1,890 1,900 1,890 1,900 300
2007/09/28 1,900 1,930 1,900 1,900 800
2007/09/27 1,920 1,920 1,900 1,900 400
2007/09/26 1,900 1,900 1,900 1,900 1,100
2007/09/25 1,910 1,910 1,850 1,900 2,200
2007/09/21 1,920 1,955 1,920 1,940 1,900
2007/09/20 1,940 1,953 1,920 1,920 2,200
2007/09/19 1,939 1,940 1,939 1,940 1,700
2007/09/18 1,930 1,930 1,915 1,915 900
2007/09/14 1,930 1,935 1,930 1,930 400
2007/09/13 1,925 1,935 1,925 1,935 1,700
2007/09/12 1,920 1,920 1,920 1,920 700
2007/09/11 1,920 1,930 1,920 1,930 200
2007/09/10 1,935 1,935 1,925 1,930 600
2007/09/07 1,928 1,935 1,928 1,935 200
2007/09/06 1,926 1,927 1,926 1,927 200
2007/09/05 1,939 1,940 1,925 1,926 1,000
2007/09/04 1,925 1,939 1,911 1,939 1,500
2007/08/31 1,900 1,935 1,900 1,910 300
2007/08/30 1,920 1,930 1,920 1,930 200
2007/08/29 1,910 1,925 1,910 1,925 1,400
2007/08/28 1,915 1,915 1,910 1,910 1,500
2007/08/27 1,890 1,915 1,890 1,915 300
2007/08/24 1,890 1,890 1,890 1,890 100
2007/08/22 1,886 1,886 1,886 1,886 100
2007/08/21 1,905 1,919 1,885 1,919 700
2007/08/20 1,900 1,920 1,900 1,905 1,700
2007/08/17 1,895 1,900 1,880 1,881 1,600
2007/08/16 1,900 1,910 1,895 1,895 1,300
2007/08/15 1,910 1,910 1,900 1,900 900
2007/08/14 1,925 1,925 1,900 1,908 1,600
2007/08/13 1,905 1,920 1,900 1,920 900
2007/08/10 1,919 1,919 1,900 1,910 400
2007/08/09 1,930 1,930 1,900 1,900 1,100
2007/08/08 1,900 1,920 1,900 1,920 200
2007/08/07 1,894 1,895 1,894 1,895 200
2007/08/06 1,893 1,900 1,893 1,900 200
2007/08/03 1,920 1,920 1,920 1,920 200
2007/08/02 1,900 1,900 1,890 1,890 18,100
2007/08/01 1,920 1,928 1,880 1,900 700
2007/07/31 1,875 1,875 1,875 1,875 5,000
2007/07/30 1,861 1,861 1,860 1,860 2,900
2007/07/27 1,880 1,880 1,860 1,860 3,400
2007/07/26 1,886 1,895 1,880 1,880 3,000
2007/07/25 1,900 1,900 1,885 1,885 1,400
2007/07/24 1,890 1,890 1,886 1,888 1,700
2007/07/23 1,896 1,900 1,896 1,900 300
2007/07/20 1,900 1,900 1,891 1,896 900
2007/07/19 1,920 1,920 1,900 1,900 600
2007/07/18 1,924 1,924 1,885 1,890 1,100
2007/07/17 1,952 1,952 1,871 1,930 5,300
2007/07/13 1,950 1,950 1,949 1,950 1,400
2007/07/12 1,979 1,979 1,979 1,979 100
2007/07/11 1,979 1,980 1,960 1,980 1,500
2007/07/10 1,995 1,995 1,960 1,990 1,900
2007/07/09 1,950 1,960 1,945 1,945 900
2007/07/06 1,945 1,945 1,942 1,942 400
2007/07/05 1,945 1,945 1,942 1,945 400
2007/07/04 1,940 1,941 1,938 1,941 1,100
2007/07/03 1,949 1,949 1,949 1,949 200
2007/07/02 1,995 1,995 1,920 1,923 2,200
2007/06/29 1,921 1,950 1,920 1,920 900
2007/06/28 1,920 1,920 1,920 1,920 200
2007/06/27 1,920 1,920 1,900 1,920 2,000
2007/06/26 1,945 1,950 1,900 1,900 1,800
2007/06/25 1,900 1,944 1,900 1,944 1,200
2007/06/22 1,893 1,900 1,884 1,899 3,800
2007/06/21 1,946 1,946 1,885 1,885 500
2007/06/20 1,910 1,949 1,910 1,949 500
2007/06/19 1,900 1,910 1,900 1,910 700
2007/06/18 1,885 1,910 1,881 1,910 600
2007/06/15 1,910 1,910 1,910 1,910 1,100
2007/06/14 1,900 1,908 1,870 1,908 1,100
2007/06/13 1,895 1,895 1,875 1,875 1,400
2007/06/12 1,899 1,900 1,875 1,875 1,800
2007/06/11 1,881 1,881 1,871 1,871 1,900
2007/06/08 1,869 1,871 1,869 1,871 800
2007/06/06 1,867 1,867 1,863 1,863 500
2007/06/05 1,919 1,919 1,864 1,864 200
2007/06/04 1,863 1,919 1,863 1,919 300
2007/05/31 1,900 1,930 1,851 1,930 1,200
2007/05/30 1,900 1,900 1,900 1,900 300
2007/05/29 1,900 1,900 1,900 1,900 3,600
2007/05/28 1,850 1,900 1,845 1,900 300
2007/05/24 1,841 1,841 1,840 1,840 300
2007/05/23 1,842 1,872 1,838 1,840 1,700
2007/05/22 1,841 1,841 1,840 1,840 300
2007/05/21 1,840 1,861 1,840 1,841 800
2007/05/17 1,899 1,899 1,841 1,841 1,400
2007/05/16 1,850 1,950 1,845 1,950 1,300
2007/05/15 1,851 1,851 1,850 1,850 400
2007/05/14 1,888 1,888 1,820 1,850 2,600
2007/05/11 1,880 1,880 1,880 1,880 100
2007/05/10 1,890 1,898 1,890 1,890 1,000
2007/05/09 1,878 1,890 1,873 1,890 1,900
2007/05/08 1,871 1,878 1,871 1,878 300
2007/05/07 1,879 1,879 1,871 1,871 700
2007/05/02 1,873 1,879 1,873 1,879 400
2007/05/01 1,873 1,873 1,860 1,873 2,200
2007/04/27 1,873 1,873 1,873 1,873 1,700
2007/04/26 1,872 1,885 1,872 1,873 1,700
2007/04/25 1,872 1,872 1,872 1,872 300
2007/04/24 1,854 1,855 1,854 1,855 800
2007/04/23 1,872 1,872 1,862 1,865 600
2007/04/20 1,861 1,872 1,861 1,872 200
2007/04/19 1,874 1,874 1,831 1,831 500
2007/04/18 1,860 1,860 1,831 1,850 300
2007/04/17 1,828 1,870 1,827 1,860 500
2007/04/16 1,825 1,827 1,825 1,827 800
2007/04/13 1,845 1,850 1,845 1,847 300
2007/04/12 1,866 1,889 1,850 1,850 3,000
2007/04/11 1,870 1,885 1,870 1,885 300
2007/04/10 1,879 1,880 1,870 1,870 800
2007/04/09 1,875 1,875 1,870 1,870 800
2007/04/06 1,880 1,880 1,871 1,871 200
2007/04/05 1,871 1,890 1,871 1,890 500
2007/04/04 1,880 1,880 1,870 1,870 1,300
2007/04/03 1,890 1,890 1,871 1,871 500
2007/04/02 1,902 1,903 1,890 1,890 2,200
2007/03/30 1,950 1,950 1,902 1,902 1,500
2007/03/29 1,941 1,941 1,900 1,900 2,100
2007/03/28 1,929 1,940 1,905 1,940 1,600
2007/03/27 1,950 1,950 1,903 1,905 6,100
2007/03/26 2,000 2,015 1,995 2,015 3,900
2007/03/23 1,981 1,996 1,981 1,995 4,400
2007/03/22 1,981 1,995 1,980 1,981 4,100
2007/03/20 1,970 1,980 1,970 1,980 2,600
2007/03/19 1,973 1,980 1,973 1,980 500
2007/03/16 1,962 1,996 1,960 1,996 1,000
2007/03/15 1,960 1,963 1,960 1,963 1,200
2007/03/14 1,960 1,962 1,960 1,960 2,000
2007/03/13 1,992 1,992 1,961 1,961 700
2007/03/12 1,951 1,990 1,951 1,990 1,000
2007/03/09 1,946 1,968 1,936 1,950 3,500
2007/03/08 1,940 1,998 1,940 1,998 1,200
2007/03/07 1,920 1,930 1,920 1,930 600
2007/03/06 1,900 1,920 1,900 1,900 1,000
2007/03/05 1,910 1,919 1,900 1,900 900
2007/03/02 1,899 1,910 1,895 1,910 900
2007/03/01 1,881 1,950 1,881 1,900 1,700
2007/02/28 1,850 1,880 1,850 1,880 3,400
2007/02/27 1,853 1,860 1,853 1,855 1,100
2007/02/26 1,840 1,853 1,840 1,853 1,300
2007/02/23 1,850 1,850 1,840 1,840 1,500
2007/02/22 1,850 1,853 1,850 1,850 1,000
2007/02/21 1,850 1,850 1,840 1,850 1,000
2007/02/20 1,850 1,850 1,840 1,840 1,500
2007/02/19 1,849 1,850 1,840 1,850 800
2007/02/16 1,840 1,850 1,840 1,850 1,200
2007/02/15 1,830 1,830 1,822 1,830 300
2007/02/14 1,830 1,840 1,830 1,840 1,200
2007/02/13 1,815 1,822 1,800 1,822 1,500
2007/02/09 1,814 1,814 1,814 1,814 100
2007/02/08 1,819 1,821 1,815 1,815 1,100
2007/02/07 1,815 1,817 1,801 1,815 500
2007/02/06 1,801 1,821 1,786 1,817 1,100
2007/02/05 1,783 1,790 1,783 1,790 1,600
2007/02/02 1,800 1,830 1,780 1,780 4,300
2007/02/01 1,785 1,800 1,785 1,785 400
2007/01/31 1,800 1,800 1,799 1,799 200
2007/01/30 1,790 1,800 1,787 1,787 1,500
2007/01/29 1,781 1,790 1,781 1,789 400
2007/01/26 1,793 1,793 1,768 1,780 2,500
2007/01/25 1,780 1,793 1,766 1,793 500
2007/01/24 1,790 1,798 1,765 1,765 800
2007/01/23 1,768 1,770 1,768 1,770 800
2007/01/22 1,750 1,765 1,750 1,765 1,800
2007/01/19 1,760 1,770 1,750 1,750 1,800
2007/01/18 1,760 1,770 1,760 1,760 2,500
2007/01/17 1,750 1,760 1,750 1,759 900
2007/01/16 1,760 1,760 1,750 1,750 400
2007/01/15 1,755 1,760 1,750 1,760 1,500
2007/01/12 1,745 1,755 1,745 1,755 1,400
2007/01/11 1,755 1,755 1,755 1,755 600
2007/01/10 1,750 1,760 1,750 1,760 2,500
2007/01/09 1,750 1,750 1,749 1,750 1,100
2007/01/05 1,750 1,750 1,746 1,750 1,700
2007/01/04 1,750 1,750 1,740 1,740 1,900

このページの先頭へ