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
2011/12/30 2,648 2,648 2,611 2,611 300
2011/12/29 2,610 2,610 2,610 2,610 100
2011/12/28 2,650 2,650 2,610 2,610 2,100
2011/12/27 2,650 2,650 2,650 2,650 100
2011/12/26 2,650 2,670 2,630 2,630 1,900
2011/12/22 2,622 2,650 2,622 2,650 300
2011/12/21 2,700 2,700 2,601 2,620 1,900
2011/12/20 2,681 2,681 2,680 2,680 200
2011/12/19 2,680 2,680 2,680 2,680 100
2011/12/16 2,700 2,700 2,700 2,700 300
2011/12/15 2,701 2,701 2,700 2,700 600
2011/12/14 2,702 2,702 2,702 2,702 200
2011/12/13 2,750 2,750 2,750 2,750 100
2011/12/12 2,740 2,750 2,740 2,750 200
2011/12/09 2,710 2,710 2,700 2,700 1,300
2011/12/08 2,700 2,700 2,700 2,700 1,200
2011/12/07 2,700 2,700 2,700 2,700 3,000
2011/12/06 2,700 2,700 2,700 2,700 500
2011/12/02 2,676 2,750 2,676 2,700 2,200
2011/12/01 2,700 2,700 2,700 2,700 100
2011/11/30 0 0 0 2,700 0
2011/11/29 2,700 2,700 2,700 2,700 100
2011/11/28 2,700 2,700 2,700 2,700 300
2011/11/25 2,700 2,700 2,700 2,700 200
2011/11/24 2,745 2,745 2,665 2,700 1,000
2011/11/22 0 0 0 2,715 0
2011/11/21 0 0 0 2,715 0
2011/11/18 2,690 2,715 2,690 2,715 600
2011/11/17 2,690 2,690 2,690 2,690 1,600
2011/11/16 2,702 2,702 2,695 2,695 200
2011/11/15 2,755 2,755 2,755 2,755 100
2011/11/14 2,641 2,770 2,641 2,747 2,400
2011/11/11 2,685 2,685 2,685 2,685 100
2011/11/10 2,660 2,660 2,660 2,660 300
2011/11/09 2,700 2,700 2,650 2,680 700
2011/11/08 0 0 0 2,700 0
2011/11/07 2,700 2,700 2,700 2,700 100
2011/11/04 0 0 0 2,700 0
2011/11/02 2,700 2,700 2,700 2,700 500
2011/11/01 0 0 0 2,750 0
2011/10/31 2,697 2,750 2,697 2,750 2,000
2011/10/28 2,697 2,705 2,697 2,697 700
2011/10/27 2,720 2,750 2,684 2,694 1,100
2011/10/26 2,720 2,720 2,720 2,720 1,200
2011/10/25 2,720 2,740 2,720 2,720 1,200
2011/10/24 2,700 2,700 2,700 2,700 2,100
2011/10/21 2,730 2,730 2,720 2,720 800
2011/10/20 2,720 2,720 2,700 2,700 700
2011/10/19 2,720 2,720 2,710 2,710 1,300
2011/10/18 2,700 2,730 2,700 2,710 1,700
2011/10/17 2,750 2,750 2,700 2,700 1,100
2011/10/14 2,700 2,750 2,700 2,750 400
2011/10/13 2,701 2,730 2,701 2,730 300
2011/10/12 2,701 2,701 2,701 2,701 100
2011/10/11 2,750 2,750 2,750 2,750 100
2011/10/07 2,730 2,730 2,730 2,730 200
2011/10/06 2,730 2,730 2,670 2,670 3,200
2011/10/05 2,730 2,730 2,730 2,730 1,500
2011/10/04 2,730 2,730 2,730 2,730 1,700
2011/10/03 2,730 2,730 2,730 2,730 900
2011/09/30 2,750 2,750 2,730 2,730 700
2011/09/29 2,720 2,750 2,720 2,750 2,800
2011/09/28 2,750 2,750 2,720 2,720 5,000
2011/09/27 2,750 2,760 2,750 2,750 2,400
2011/09/26 2,760 2,760 2,701 2,760 2,200
2011/09/22 2,820 2,820 2,740 2,760 1,000
2011/09/21 2,789 2,789 2,710 2,789 2,800
2011/09/20 2,750 2,750 2,750 2,750 100
2011/09/16 2,797 2,797 2,750 2,750 300
2011/09/15 2,750 2,770 2,700 2,770 1,300
2011/09/14 2,710 2,720 2,710 2,720 600
2011/09/13 2,770 2,790 2,760 2,760 600
2011/09/12 2,720 2,770 2,710 2,770 900
2011/09/09 2,779 2,779 2,770 2,770 300
2011/09/08 2,799 2,800 2,799 2,800 300
2011/09/07 2,801 2,801 2,750 2,799 700
2011/09/06 2,800 2,800 2,800 2,800 200
2011/09/05 2,820 2,820 2,770 2,770 500
2011/09/02 2,770 2,770 2,770 2,770 1,200
2011/09/01 2,797 2,800 2,770 2,770 600
2011/08/31 2,770 2,800 2,770 2,795 700
2011/08/30 2,800 2,800 2,770 2,770 300
2011/08/29 2,800 2,800 2,800 2,800 800
2011/08/26 2,849 2,849 2,800 2,800 900
2011/08/25 2,760 2,849 2,760 2,849 300
2011/08/24 2,770 2,770 2,760 2,760 200
2011/08/23 2,750 2,770 2,750 2,750 600
2011/08/22 2,730 2,780 2,730 2,760 800
2011/08/19 2,870 2,870 2,650 2,700 4,700
2011/08/18 2,850 2,870 2,850 2,870 600
2011/08/17 2,850 2,850 2,850 2,850 100
2011/08/16 2,890 2,900 2,840 2,850 2,200
2011/08/15 2,900 2,900 2,890 2,890 700
2011/08/12 2,921 2,921 2,916 2,916 800
2011/08/11 2,900 2,917 2,900 2,917 800
2011/08/10 2,921 2,980 2,921 2,975 700
2011/08/09 2,940 3,000 2,900 2,920 3,500
2011/08/08 2,981 2,981 2,940 2,940 1,600
2011/08/05 2,970 3,000 2,970 2,970 1,700
2011/08/04 0 0 0 3,050 0
2011/08/03 3,065 3,150 3,050 3,050 600
2011/08/02 3,100 3,100 3,100 3,100 100
2011/08/01 3,150 3,200 3,100 3,100 1,000
2011/07/29 3,150 3,150 3,065 3,100 800
2011/07/28 3,150 3,160 3,150 3,150 600
2011/07/27 3,180 3,300 3,150 3,150 5,400
2011/07/26 3,100 3,180 3,100 3,180 1,800
2011/07/25 3,090 3,150 3,090 3,100 1,700
2011/07/22 3,090 3,090 3,070 3,090 600
2011/07/21 3,030 3,060 2,990 3,060 4,900
2011/07/20 2,950 2,950 2,920 2,920 500
2011/07/19 2,950 2,950 2,950 2,950 100
2011/07/15 2,905 2,950 2,905 2,950 200
2011/07/14 2,925 2,950 2,920 2,950 1,000
2011/07/13 2,950 2,950 2,950 2,950 1,000
2011/07/12 2,960 2,980 2,950 2,951 2,400
2011/07/11 3,050 3,050 3,000 3,010 2,200
2011/07/08 3,050 3,050 3,045 3,050 5,600
2011/07/07 3,045 3,045 3,045 3,045 200
2011/07/06 3,050 3,050 3,045 3,045 1,600
2011/07/05 3,040 3,050 3,040 3,050 2,800
2011/07/04 3,000 3,050 3,000 3,040 1,600
2011/07/01 3,000 3,050 3,000 3,050 4,700
2011/06/30 3,000 3,035 3,000 3,035 600
2011/06/29 2,990 2,990 2,990 2,990 100
2011/06/28 0 0 0 2,940 0
2011/06/27 3,050 3,050 2,940 2,940 1,000
2011/06/24 3,030 3,050 3,030 3,050 300
2011/06/23 3,040 3,050 3,040 3,050 900
2011/06/22 3,000 3,000 3,000 3,000 1,600
2011/06/21 0 0 0 2,920 0
2011/06/20 2,900 2,920 2,900 2,920 600
2011/06/17 2,950 3,020 2,950 3,020 900
2011/06/16 3,000 3,000 2,930 2,930 900
2011/06/15 3,010 3,020 3,010 3,020 800
2011/06/14 3,010 3,010 3,010 3,010 200
2011/06/13 3,000 3,020 3,000 3,020 400
2011/06/10 3,000 3,000 3,000 3,000 4,400
2011/06/09 0 0 0 2,935 0
2011/06/08 0 0 0 2,935 0
2011/06/07 2,935 2,935 2,935 2,935 100
2011/06/06 2,873 2,936 2,873 2,935 1,400
2011/06/03 2,900 2,989 2,900 2,920 1,100
2011/06/02 2,980 2,990 2,975 2,990 1,400
2011/06/01 2,951 3,040 2,951 2,980 2,300
2011/05/31 3,000 3,000 2,990 3,000 1,200
2011/05/30 3,000 3,000 3,000 3,000 2,100
2011/05/27 3,000 3,000 3,000 3,000 100
2011/05/26 3,000 3,000 2,950 2,950 1,000
2011/05/25 3,000 3,000 3,000 3,000 1,600
2011/05/24 2,920 3,015 2,920 3,000 1,900
2011/05/23 2,901 2,911 2,901 2,911 400
2011/05/20 2,995 3,005 2,995 2,996 900
2011/05/19 2,995 3,000 2,995 3,000 1,000
2011/05/18 2,960 2,990 2,960 2,990 1,100
2011/05/17 2,971 2,971 2,911 2,930 600
2011/05/16 2,960 2,971 2,960 2,971 400
2011/05/13 2,960 2,990 2,960 2,965 3,900
2011/05/12 2,964 2,965 2,964 2,965 400
2011/05/11 2,935 2,964 2,910 2,964 1,800
2011/05/10 2,840 2,900 2,840 2,900 500
2011/05/09 2,827 2,827 2,827 2,827 100
2011/05/06 2,827 2,827 2,827 2,827 100
2011/05/02 0 0 0 2,827 0
2011/04/28 2,827 2,827 2,827 2,827 400
2011/04/27 2,826 2,827 2,826 2,827 1,100
2011/04/26 2,826 2,826 2,826 2,826 100
2011/04/25 2,900 2,900 2,803 2,803 2,000
2011/04/22 2,810 2,810 2,761 2,800 500
2011/04/21 2,835 2,835 2,810 2,810 200
2011/04/20 2,825 2,844 2,825 2,835 400
2011/04/19 2,801 2,827 2,801 2,825 300
2011/04/18 2,850 2,850 2,745 2,790 1,800
2011/04/15 2,850 2,850 2,850 2,850 100
2011/04/14 2,825 2,827 2,800 2,820 2,700
2011/04/13 2,850 2,850 2,820 2,820 1,700
2011/04/12 2,850 2,850 2,801 2,845 600
2011/04/11 2,850 2,850 2,849 2,850 500
2011/04/08 2,844 2,844 2,810 2,840 1,000
2011/04/07 2,840 2,840 2,810 2,820 400
2011/04/06 2,800 2,840 2,800 2,800 1,500
2011/04/05 2,825 2,850 2,825 2,850 1,400
2011/04/04 3,005 3,005 2,902 2,902 1,900
2011/04/01 2,920 3,005 2,920 3,005 1,800
2011/03/31 2,920 2,920 2,920 2,920 100
2011/03/30 2,840 2,890 2,840 2,880 800
2011/03/29 2,830 2,840 2,830 2,830 1,500
2011/03/28 2,815 2,895 2,815 2,830 1,300
2011/03/25 2,900 2,900 2,815 2,815 1,700
2011/03/24 2,940 2,940 2,850 2,850 900
2011/03/23 2,880 2,950 2,880 2,940 800
2011/03/22 2,735 2,870 2,735 2,850 2,700
2011/03/18 2,736 2,750 2,725 2,725 1,800
2011/03/17 2,720 2,760 2,720 2,740 800
2011/03/16 2,703 2,750 2,702 2,720 3,500
2011/03/15 2,860 2,860 2,720 2,745 5,300
2011/03/14 2,840 2,920 2,700 2,900 4,800
2011/03/11 2,950 2,950 2,900 2,920 500
2011/03/10 3,010 3,010 2,950 2,950 1,100
2011/03/09 2,980 3,030 2,950 3,010 7,900
2011/03/08 2,854 2,990 2,854 2,990 3,200
2011/03/07 2,889 2,950 2,850 2,950 3,300
2011/03/04 2,830 2,840 2,830 2,840 600
2011/03/03 2,901 2,901 2,861 2,861 400
2011/03/02 2,850 2,900 2,850 2,900 1,200
2011/03/01 2,890 2,960 2,890 2,960 3,500
2011/02/28 2,900 2,900 2,815 2,890 3,100
2011/02/25 2,740 2,950 2,740 2,950 4,700
2011/02/24 2,750 2,760 2,721 2,760 1,200
2011/02/23 2,749 2,750 2,749 2,750 900
2011/02/22 2,740 2,740 2,720 2,720 1,500
2011/02/21 2,750 2,750 2,740 2,740 1,700
2011/02/18 2,720 2,750 2,720 2,745 1,800
2011/02/17 2,740 2,740 2,710 2,710 800
2011/02/16 2,705 2,739 2,705 2,739 300
2011/02/15 2,698 2,698 2,698 2,698 1,000
2011/02/14 2,722 2,722 2,722 2,722 800
2011/02/10 2,720 2,724 2,720 2,721 500
2011/02/09 2,700 2,743 2,700 2,743 1,700
2011/02/08 2,750 2,750 2,700 2,706 1,700
2011/02/07 2,760 2,760 2,760 2,760 1,000
2011/02/04 2,796 2,798 2,760 2,780 4,100
2011/02/03 2,759 2,771 2,735 2,771 600
2011/02/02 2,739 2,750 2,739 2,750 300
2011/02/01 2,745 2,745 2,735 2,735 500
2011/01/31 2,950 2,950 2,650 2,700 1,800
2011/01/28 2,950 2,950 2,940 2,950 1,200
2011/01/27 2,950 2,950 2,900 2,950 4,500
2011/01/26 2,840 2,920 2,800 2,920 4,200
2011/01/25 2,748 2,790 2,748 2,790 900
2011/01/24 2,695 2,748 2,695 2,748 800
2011/01/21 2,701 2,750 2,701 2,750 200
2011/01/20 2,700 2,700 2,700 2,700 500
2011/01/19 2,700 2,700 2,700 2,700 900
2011/01/18 2,700 2,800 2,700 2,700 2,800
2011/01/17 2,655 2,700 2,655 2,700 300
2011/01/14 2,700 2,700 2,655 2,655 900
2011/01/13 2,750 2,800 2,670 2,800 2,200
2011/01/12 2,625 2,770 2,625 2,770 3,000
2011/01/11 2,550 2,640 2,550 2,625 1,600
2011/01/07 0 0 0 2,550 0
2011/01/06 2,511 2,550 2,511 2,550 800
2011/01/05 2,500 2,530 2,500 2,530 400
2011/01/04 2,550 2,550 2,450 2,450 1,100

このページの先頭へ