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 |
---|---|---|---|---|---|
2010/12/30 | 2,501 | 2,550 | 2,501 | 2,550 | 200 |
2010/12/29 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2010/12/28 | 2,500 | 2,550 | 2,500 | 2,550 | 1,800 |
2010/12/27 | 2,500 | 2,550 | 2,470 | 2,500 | 1,900 |
2010/12/24 | 2,435 | 2,500 | 2,435 | 2,500 | 3,100 |
2010/12/22 | 2,500 | 2,500 | 2,480 | 2,481 | 1,000 |
2010/12/21 | 2,449 | 2,505 | 2,449 | 2,500 | 5,800 |
2010/12/20 | 2,499 | 2,500 | 2,456 | 2,456 | 300 |
2010/12/17 | 2,455 | 2,500 | 2,455 | 2,460 | 1,800 |
2010/12/16 | 2,450 | 2,480 | 2,450 | 2,465 | 1,200 |
2010/12/15 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2010/12/14 | 2,506 | 2,506 | 2,506 | 2,506 | 200 |
2010/12/13 | 2,505 | 2,506 | 2,505 | 2,505 | 1,300 |
2010/12/10 | 2,505 | 2,506 | 2,505 | 2,505 | 700 |
2010/12/09 | 2,494 | 2,505 | 2,494 | 2,505 | 300 |
2010/12/08 | 2,476 | 2,495 | 2,476 | 2,495 | 3,500 |
2010/12/07 | 2,500 | 2,501 | 2,475 | 2,475 | 1,500 |
2010/12/06 | 2,501 | 2,530 | 2,500 | 2,500 | 1,000 |
2010/12/03 | 2,550 | 2,550 | 2,550 | 2,550 | 800 |
2010/12/02 | 2,552 | 2,552 | 2,550 | 2,550 | 2,200 |
2010/12/01 | 2,590 | 2,590 | 2,589 | 2,590 | 600 |
2010/11/30 | 2,590 | 2,590 | 2,589 | 2,589 | 600 |
2010/11/29 | 2,599 | 2,599 | 2,541 | 2,545 | 3,500 |
2010/11/26 | 2,525 | 2,599 | 2,525 | 2,599 | 4,500 |
2010/11/25 | 2,523 | 2,536 | 2,523 | 2,525 | 700 |
2010/11/24 | 2,550 | 2,550 | 2,522 | 2,522 | 800 |
2010/11/22 | 2,550 | 2,570 | 2,530 | 2,530 | 1,700 |
2010/11/19 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2010/11/18 | 2,490 | 2,540 | 2,490 | 2,540 | 200 |
2010/11/17 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
2010/11/16 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2010/11/15 | 2,450 | 2,500 | 2,450 | 2,490 | 3,200 |
2010/11/12 | 2,519 | 2,550 | 2,519 | 2,550 | 2,600 |
2010/11/11 | 2,600 | 2,600 | 2,526 | 2,550 | 600 |
2010/11/10 | 2,550 | 2,550 | 2,520 | 2,550 | 1,600 |
2010/11/09 | 2,550 | 2,550 | 2,510 | 2,550 | 2,700 |
2010/11/08 | 2,520 | 2,550 | 2,510 | 2,550 | 1,100 |
2010/11/05 | 2,550 | 2,550 | 2,530 | 2,550 | 1,700 |
2010/11/04 | 2,520 | 2,520 | 2,520 | 2,520 | 10,100 |
2010/11/02 | 2,520 | 2,520 | 2,520 | 2,520 | 1,100 |
2010/11/01 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2010/10/29 | 2,550 | 2,550 | 2,550 | 2,550 | 700 |
2010/10/28 | 2,555 | 2,555 | 2,550 | 2,550 | 800 |
2010/10/27 | 2,516 | 2,550 | 2,516 | 2,550 | 1,400 |
2010/10/26 | 2,511 | 2,550 | 2,511 | 2,515 | 600 |
2010/10/25 | 2,510 | 2,550 | 2,510 | 2,510 | 600 |
2010/10/22 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2010/10/21 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
2010/10/20 | 2,600 | 2,600 | 2,500 | 2,500 | 2,800 |
2010/10/19 | 0 | 0 | 0 | 2,600 | 0 |
2010/10/18 | 2,600 | 2,600 | 2,550 | 2,600 | 300 |
2010/10/15 | 2,550 | 2,600 | 2,550 | 2,600 | 600 |
2010/10/14 | 2,547 | 2,600 | 2,530 | 2,600 | 700 |
2010/10/13 | 2,506 | 2,647 | 2,506 | 2,647 | 500 |
2010/10/12 | 2,506 | 2,556 | 2,506 | 2,511 | 400 |
2010/10/08 | 0 | 0 | 0 | 2,550 | 0 |
2010/10/07 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2010/10/06 | 2,590 | 2,600 | 2,550 | 2,550 | 4,200 |
2010/10/05 | 2,531 | 2,600 | 2,503 | 2,599 | 2,700 |
2010/10/04 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
2010/10/01 | 2,540 | 2,540 | 2,536 | 2,540 | 5,000 |
2010/09/30 | 2,599 | 2,599 | 2,540 | 2,562 | 2,200 |
2010/09/29 | 2,552 | 2,642 | 2,536 | 2,565 | 10,200 |
2010/09/28 | 2,600 | 2,633 | 2,500 | 2,536 | 11,200 |
2010/09/27 | 2,649 | 2,649 | 2,600 | 2,600 | 3,100 |
2010/09/24 | 2,700 | 2,700 | 2,600 | 2,649 | 1,100 |
2010/09/22 | 2,750 | 2,780 | 2,700 | 2,720 | 3,700 |
2010/09/21 | 2,700 | 2,750 | 2,700 | 2,750 | 3,300 |
2010/09/17 | 2,500 | 2,700 | 2,500 | 2,700 | 4,400 |
2010/09/16 | 2,648 | 2,660 | 2,620 | 2,649 | 1,300 |
2010/09/15 | 2,648 | 2,663 | 2,645 | 2,648 | 1,500 |
2010/09/14 | 2,699 | 2,699 | 2,648 | 2,648 | 600 |
2010/09/13 | 2,560 | 2,610 | 2,560 | 2,610 | 1,300 |
2010/09/10 | 2,600 | 2,651 | 2,550 | 2,651 | 1,900 |
2010/09/09 | 2,600 | 2,666 | 2,600 | 2,600 | 2,200 |
2010/09/08 | 2,600 | 2,600 | 2,520 | 2,600 | 3,500 |
2010/09/07 | 2,699 | 2,800 | 2,620 | 2,700 | 3,300 |
2010/09/06 | 2,835 | 2,835 | 2,650 | 2,699 | 6,600 |
2010/09/03 | 2,900 | 3,000 | 2,900 | 2,935 | 22,500 |
2010/09/02 | 2,700 | 3,150 | 2,700 | 3,150 | 22,900 |
2010/09/01 | 2,650 | 2,750 | 2,600 | 2,700 | 36,100 |
2010/08/31 | 2,650 | 2,710 | 2,610 | 2,700 | 13,800 |
2010/08/30 | 2,470 | 2,700 | 2,470 | 2,605 | 10,000 |
2010/08/27 | 2,400 | 2,700 | 2,400 | 2,465 | 14,700 |
2010/08/26 | 2,280 | 2,400 | 2,280 | 2,400 | 7,400 |
2010/08/25 | 2,292 | 2,292 | 2,279 | 2,280 | 1,000 |
2010/08/24 | 2,290 | 2,290 | 2,250 | 2,253 | 4,200 |
2010/08/23 | 2,290 | 2,290 | 2,290 | 2,290 | 300 |
2010/08/20 | 2,290 | 2,290 | 2,275 | 2,290 | 2,100 |
2010/08/19 | 2,260 | 2,290 | 2,210 | 2,290 | 2,400 |
2010/08/18 | 2,250 | 2,285 | 2,202 | 2,250 | 2,900 |
2010/08/17 | 2,200 | 2,215 | 2,200 | 2,200 | 2,800 |
2010/08/16 | 2,130 | 2,200 | 2,102 | 2,200 | 2,800 |
2010/08/13 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
2010/08/12 | 2,150 | 2,150 | 2,100 | 2,150 | 1,200 |
2010/08/11 | 2,150 | 2,190 | 2,150 | 2,190 | 500 |
2010/08/10 | 2,150 | 2,200 | 2,150 | 2,200 | 2,100 |
2010/08/09 | 2,115 | 2,200 | 2,051 | 2,200 | 1,600 |
2010/08/06 | 2,150 | 2,210 | 2,150 | 2,200 | 400 |
2010/08/05 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2010/08/04 | 2,150 | 2,300 | 2,150 | 2,150 | 3,100 |
2010/08/03 | 2,101 | 2,149 | 2,090 | 2,149 | 1,200 |
2010/08/02 | 0 | 0 | 0 | 2,100 | 0 |
2010/07/30 | 2,151 | 2,151 | 2,100 | 2,100 | 400 |
2010/07/29 | 2,150 | 2,295 | 2,150 | 2,250 | 3,200 |
2010/07/28 | 2,099 | 2,150 | 2,091 | 2,150 | 1,900 |
2010/07/27 | 0 | 0 | 0 | 2,090 | 0 |
2010/07/26 | 2,090 | 2,090 | 2,020 | 2,090 | 2,900 |
2010/07/23 | 2,050 | 2,090 | 2,050 | 2,090 | 800 |
2010/07/22 | 2,080 | 2,090 | 2,050 | 2,050 | 4,400 |
2010/07/21 | 2,013 | 2,079 | 2,011 | 2,079 | 500 |
2010/07/20 | 2,041 | 2,080 | 2,010 | 2,010 | 900 |
2010/07/16 | 2,080 | 2,080 | 2,060 | 2,060 | 1,300 |
2010/07/15 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2010/07/14 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2010/07/13 | 0 | 0 | 0 | 2,055 | 0 |
2010/07/12 | 0 | 0 | 0 | 2,055 | 0 |
2010/07/09 | 2,074 | 2,074 | 2,055 | 2,055 | 600 |
2010/07/08 | 2,045 | 2,074 | 2,045 | 2,045 | 800 |
2010/07/07 | 2,001 | 2,099 | 2,001 | 2,016 | 3,500 |
2010/07/06 | 2,083 | 2,083 | 2,083 | 2,083 | 100 |
2010/07/05 | 2,033 | 2,033 | 2,033 | 2,033 | 100 |
2010/07/02 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2010/07/01 | 2,050 | 2,081 | 2,031 | 2,081 | 400 |
2010/06/30 | 0 | 0 | 0 | 2,100 | 0 |
2010/06/29 | 2,100 | 2,100 | 2,100 | 2,100 | 800 |
2010/06/28 | 2,099 | 2,100 | 2,090 | 2,100 | 1,400 |
2010/06/25 | 2,100 | 2,100 | 2,099 | 2,099 | 1,500 |
2010/06/24 | 2,137 | 2,137 | 2,100 | 2,100 | 200 |
2010/06/23 | 2,100 | 2,100 | 2,050 | 2,050 | 600 |
2010/06/22 | 2,090 | 2,140 | 2,085 | 2,140 | 1,200 |
2010/06/21 | 2,000 | 2,050 | 2,000 | 2,050 | 7,500 |
2010/06/18 | 2,028 | 2,028 | 2,016 | 2,016 | 400 |
2010/06/17 | 2,008 | 2,018 | 2,008 | 2,018 | 1,900 |
2010/06/16 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2010/06/15 | 2,007 | 2,100 | 2,007 | 2,100 | 2,700 |
2010/06/14 | 2,012 | 2,050 | 2,012 | 2,050 | 400 |
2010/06/11 | 2,012 | 2,012 | 2,012 | 2,012 | 100 |
2010/06/10 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2010/06/09 | 2,050 | 2,060 | 2,050 | 2,060 | 200 |
2010/06/08 | 2,010 | 2,010 | 2,010 | 2,010 | 100 |
2010/06/07 | 0 | 0 | 0 | 2,030 | 0 |
2010/06/04 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2010/06/03 | 2,002 | 2,002 | 2,000 | 2,000 | 1,100 |
2010/06/02 | 2,101 | 2,101 | 2,001 | 2,001 | 1,400 |
2010/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
2010/05/31 | 2,000 | 2,099 | 2,000 | 2,099 | 400 |
2010/05/28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,100 |
2010/05/27 | 2,100 | 2,100 | 2,000 | 2,000 | 1,100 |
2010/05/26 | 2,001 | 2,001 | 2,000 | 2,000 | 400 |
2010/05/25 | 2,000 | 2,001 | 1,997 | 1,997 | 1,300 |
2010/05/24 | 1,996 | 1,997 | 1,996 | 1,997 | 700 |
2010/05/21 | 2,050 | 2,050 | 1,980 | 2,001 | 1,500 |
2010/05/20 | 2,174 | 2,174 | 2,100 | 2,100 | 1,600 |
2010/05/19 | 2,125 | 2,125 | 2,125 | 2,125 | 200 |
2010/05/18 | 2,124 | 2,124 | 2,124 | 2,124 | 100 |
2010/05/17 | 2,195 | 2,195 | 2,195 | 2,195 | 100 |
2010/05/14 | 2,150 | 2,195 | 2,150 | 2,195 | 200 |
2010/05/13 | 0 | 0 | 0 | 2,190 | 0 |
2010/05/12 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
2010/05/11 | 2,170 | 2,190 | 2,170 | 2,190 | 200 |
2010/05/10 | 0 | 0 | 0 | 2,150 | 0 |
2010/05/07 | 2,150 | 2,150 | 2,120 | 2,150 | 700 |
2010/05/06 | 2,250 | 2,250 | 2,150 | 2,150 | 600 |
2010/04/30 | 2,230 | 2,250 | 2,114 | 2,200 | 3,100 |
2010/04/28 | 2,220 | 2,230 | 2,220 | 2,230 | 1,100 |
2010/04/27 | 2,200 | 2,240 | 2,200 | 2,220 | 900 |
2010/04/26 | 2,150 | 2,150 | 2,110 | 2,110 | 700 |
2010/04/23 | 2,110 | 2,150 | 2,110 | 2,150 | 700 |
2010/04/22 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2010/04/21 | 2,120 | 2,150 | 2,120 | 2,130 | 800 |
2010/04/20 | 2,150 | 2,160 | 2,150 | 2,160 | 700 |
2010/04/19 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2010/04/16 | 2,200 | 2,200 | 2,200 | 2,200 | 3,300 |
2010/04/15 | 2,200 | 2,201 | 2,200 | 2,200 | 1,400 |
2010/04/14 | 2,250 | 2,260 | 2,250 | 2,260 | 500 |
2010/04/13 | 2,160 | 2,200 | 2,160 | 2,200 | 2,100 |
2010/04/12 | 2,200 | 2,200 | 2,100 | 2,130 | 1,700 |
2010/04/09 | 2,080 | 2,150 | 2,080 | 2,116 | 1,700 |
2010/04/08 | 2,185 | 2,185 | 2,100 | 2,150 | 1,400 |
2010/04/07 | 2,200 | 2,200 | 2,150 | 2,200 | 2,300 |
2010/04/06 | 2,200 | 2,250 | 2,110 | 2,120 | 3,100 |
2010/04/05 | 2,135 | 2,300 | 2,131 | 2,230 | 10,100 |
2010/04/02 | 2,398 | 2,398 | 2,240 | 2,240 | 2,200 |
2010/04/01 | 2,200 | 2,420 | 2,100 | 2,420 | 5,800 |
2010/03/31 | 2,200 | 2,380 | 2,150 | 2,380 | 7,900 |
2010/03/30 | 2,040 | 2,200 | 2,040 | 2,200 | 3,900 |
2010/03/29 | 2,000 | 2,050 | 2,000 | 2,040 | 6,800 |
2010/03/26 | 2,000 | 2,006 | 2,000 | 2,000 | 10,600 |
2010/03/25 | 2,019 | 2,019 | 2,000 | 2,000 | 3,300 |
2010/03/24 | 2,010 | 2,015 | 2,000 | 2,015 | 2,300 |
2010/03/23 | 2,000 | 2,019 | 2,000 | 2,000 | 5,300 |
2010/03/19 | 2,000 | 2,020 | 2,000 | 2,000 | 400 |
2010/03/18 | 2,000 | 2,010 | 1,999 | 2,000 | 3,700 |
2010/03/17 | 1,980 | 2,000 | 1,980 | 2,000 | 1,300 |
2010/03/16 | 1,980 | 1,980 | 1,960 | 1,980 | 4,200 |
2010/03/15 | 1,950 | 1,980 | 1,949 | 1,980 | 1,500 |
2010/03/12 | 1,930 | 1,930 | 1,910 | 1,928 | 800 |
2010/03/11 | 1,925 | 1,925 | 1,891 | 1,896 | 800 |
2010/03/10 | 1,910 | 1,910 | 1,891 | 1,892 | 500 |
2010/03/09 | 1,891 | 1,900 | 1,891 | 1,900 | 1,400 |
2010/03/08 | 1,889 | 1,890 | 1,888 | 1,890 | 400 |
2010/03/05 | 1,861 | 1,878 | 1,861 | 1,878 | 200 |
2010/03/04 | 1,868 | 1,868 | 1,868 | 1,868 | 200 |
2010/03/03 | 1,870 | 1,870 | 1,868 | 1,868 | 300 |
2010/03/02 | 1,888 | 1,890 | 1,868 | 1,870 | 700 |
2010/03/01 | 1,870 | 1,888 | 1,842 | 1,888 | 2,400 |
2010/02/26 | 1,868 | 1,875 | 1,868 | 1,868 | 6,200 |
2010/02/25 | 1,870 | 1,870 | 1,868 | 1,868 | 600 |
2010/02/24 | 1,865 | 1,888 | 1,821 | 1,828 | 900 |
2010/02/23 | 1,805 | 1,860 | 1,805 | 1,860 | 300 |
2010/02/22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
2010/02/19 | 1,833 | 1,833 | 1,833 | 1,833 | 200 |
2010/02/18 | 1,830 | 1,859 | 1,830 | 1,859 | 600 |
2010/02/17 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
2010/02/16 | 1,858 | 1,858 | 1,858 | 1,858 | 100 |
2010/02/15 | 1,848 | 1,848 | 1,842 | 1,842 | 200 |
2010/02/12 | 1,849 | 1,858 | 1,848 | 1,858 | 700 |
2010/02/10 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2010/02/09 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
2010/02/08 | 1,860 | 1,860 | 1,855 | 1,855 | 500 |
2010/02/05 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
2010/02/04 | 1,859 | 1,859 | 1,840 | 1,859 | 400 |
2010/02/03 | 1,830 | 1,840 | 1,830 | 1,840 | 200 |
2010/02/02 | 1,860 | 1,860 | 1,801 | 1,804 | 1,300 |
2010/02/01 | 1,865 | 1,865 | 1,860 | 1,860 | 300 |
2010/01/29 | 1,865 | 1,865 | 1,865 | 1,865 | 1,400 |
2010/01/28 | 1,865 | 1,865 | 1,860 | 1,865 | 3,200 |
2010/01/27 | 1,850 | 1,869 | 1,845 | 1,869 | 1,100 |
2010/01/26 | 1,840 | 1,845 | 1,840 | 1,845 | 600 |
2010/01/25 | 1,827 | 1,827 | 1,820 | 1,820 | 1,400 |
2010/01/22 | 1,840 | 1,840 | 1,800 | 1,827 | 4,000 |
2010/01/21 | 1,850 | 1,850 | 1,840 | 1,840 | 200 |
2010/01/20 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
2010/01/19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
2010/01/18 | 1,821 | 1,850 | 1,821 | 1,850 | 500 |
2010/01/15 | 1,855 | 1,855 | 1,850 | 1,850 | 200 |
2010/01/12 | 1,869 | 1,869 | 1,829 | 1,868 | 3,000 |
2010/01/08 | 1,829 | 1,829 | 1,829 | 1,829 | 300 |
2010/01/07 | 1,846 | 1,846 | 1,820 | 1,820 | 800 |
2010/01/06 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2010/01/05 | 1,875 | 1,875 | 1,840 | 1,840 | 600 |
2010/01/04 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |