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 |
---|---|---|---|---|---|
2012/12/28 | 3,320 | 3,400 | 3,300 | 3,400 | 800 |
2012/12/27 | 3,320 | 3,320 | 3,300 | 3,300 | 1,700 |
2012/12/25 | 3,390 | 3,390 | 3,320 | 3,320 | 1,000 |
2012/12/21 | 3,270 | 3,390 | 3,270 | 3,390 | 4,200 |
2012/12/20 | 3,315 | 3,400 | 3,315 | 3,400 | 1,600 |
2012/12/19 | 3,345 | 3,430 | 3,300 | 3,370 | 3,000 |
2012/12/18 | 3,275 | 3,345 | 3,270 | 3,300 | 2,300 |
2012/12/17 | 3,300 | 3,345 | 3,230 | 3,345 | 3,300 |
2012/12/14 | 3,300 | 3,345 | 3,300 | 3,345 | 400 |
2012/12/13 | 3,275 | 3,300 | 3,275 | 3,300 | 400 |
2012/12/12 | 3,345 | 3,345 | 3,135 | 3,345 | 600 |
2012/12/11 | 3,345 | 3,345 | 3,275 | 3,345 | 3,700 |
2012/12/10 | 3,245 | 3,345 | 3,245 | 3,345 | 3,200 |
2012/12/07 | 3,135 | 3,245 | 3,110 | 3,245 | 1,700 |
2012/12/06 | 3,185 | 3,300 | 3,185 | 3,205 | 5,400 |
2012/12/05 | 3,190 | 3,210 | 3,100 | 3,190 | 4,600 |
2012/12/04 | 3,200 | 3,250 | 3,190 | 3,200 | 5,600 |
2012/12/03 | 3,005 | 3,200 | 3,005 | 3,190 | 5,100 |
2012/11/30 | 3,050 | 3,050 | 2,980 | 3,030 | 3,100 |
2012/11/29 | 2,916 | 3,000 | 2,916 | 3,000 | 3,800 |
2012/11/28 | 2,870 | 2,916 | 2,870 | 2,913 | 3,300 |
2012/11/27 | 2,871 | 2,921 | 2,870 | 2,870 | 5,100 |
2012/11/26 | 2,900 | 2,930 | 2,900 | 2,921 | 800 |
2012/11/22 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2012/11/20 | 2,901 | 2,902 | 2,901 | 2,902 | 200 |
2012/11/19 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
2012/11/16 | 2,950 | 2,950 | 2,934 | 2,934 | 1,400 |
2012/11/15 | 2,850 | 2,943 | 2,850 | 2,943 | 300 |
2012/11/14 | 2,950 | 2,965 | 2,900 | 2,950 | 2,300 |
2012/11/13 | 3,020 | 3,020 | 3,020 | 3,020 | 500 |
2012/11/12 | 3,030 | 3,035 | 3,030 | 3,030 | 1,400 |
2012/11/09 | 3,100 | 3,100 | 3,100 | 3,100 | 4,100 |
2012/11/08 | 3,150 | 3,150 | 3,150 | 3,150 | 1,200 |
2012/11/07 | 3,035 | 3,150 | 3,035 | 3,150 | 3,500 |
2012/11/06 | 3,050 | 3,100 | 3,000 | 3,100 | 4,500 |
2012/11/05 | 2,999 | 3,000 | 2,999 | 3,000 | 2,000 |
2012/11/02 | 3,050 | 3,100 | 2,911 | 2,911 | 5,200 |
2012/11/01 | 2,990 | 3,020 | 2,990 | 3,020 | 1,700 |
2012/10/31 | 2,900 | 2,988 | 2,900 | 2,988 | 1,800 |
2012/10/30 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
2012/10/29 | 2,934 | 2,950 | 2,934 | 2,950 | 1,300 |
2012/10/26 | 2,926 | 2,926 | 2,926 | 2,926 | 500 |
2012/10/25 | 2,930 | 2,930 | 2,926 | 2,926 | 600 |
2012/10/24 | 2,899 | 2,900 | 2,899 | 2,900 | 200 |
2012/10/23 | 2,901 | 2,901 | 2,900 | 2,901 | 1,700 |
2012/10/22 | 2,980 | 2,980 | 2,880 | 2,980 | 1,200 |
2012/10/19 | 2,800 | 2,881 | 2,800 | 2,881 | 1,200 |
2012/10/18 | 2,900 | 2,950 | 2,900 | 2,950 | 2,400 |
2012/10/17 | 2,890 | 2,910 | 2,890 | 2,900 | 700 |
2012/10/16 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
2012/10/15 | 2,700 | 2,750 | 2,700 | 2,750 | 700 |
2012/10/12 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 |
2012/10/11 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
2012/10/10 | 2,700 | 2,780 | 2,700 | 2,780 | 1,800 |
2012/10/09 | 2,870 | 2,870 | 2,740 | 2,800 | 1,500 |
2012/10/05 | 2,820 | 2,820 | 2,820 | 2,820 | 500 |
2012/10/04 | 2,820 | 2,848 | 2,820 | 2,848 | 600 |
2012/10/03 | 2,850 | 2,850 | 2,825 | 2,825 | 300 |
2012/10/02 | 2,864 | 2,864 | 2,852 | 2,852 | 1,700 |
2012/10/01 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
2012/09/28 | 2,940 | 2,950 | 2,901 | 2,950 | 900 |
2012/09/27 | 2,900 | 2,948 | 2,900 | 2,948 | 400 |
2012/09/26 | 2,950 | 2,950 | 2,900 | 2,900 | 1,100 |
2012/09/25 | 2,900 | 2,901 | 2,900 | 2,900 | 1,100 |
2012/09/24 | 2,950 | 2,950 | 2,921 | 2,921 | 800 |
2012/09/21 | 2,950 | 2,950 | 2,950 | 2,950 | 600 |
2012/09/20 | 2,940 | 2,961 | 2,940 | 2,961 | 1,000 |
2012/09/19 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2012/09/18 | 2,863 | 2,913 | 2,863 | 2,913 | 400 |
2012/09/13 | 2,894 | 2,894 | 2,894 | 2,894 | 100 |
2012/09/12 | 2,850 | 2,893 | 2,821 | 2,893 | 900 |
2012/09/11 | 2,850 | 2,850 | 2,850 | 2,850 | 900 |
2012/09/10 | 2,851 | 2,851 | 2,850 | 2,850 | 2,200 |
2012/09/07 | 2,850 | 2,850 | 2,850 | 2,850 | 600 |
2012/09/06 | 2,900 | 2,900 | 2,820 | 2,870 | 1,500 |
2012/09/04 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
2012/09/03 | 2,901 | 2,905 | 2,901 | 2,905 | 300 |
2012/08/31 | 2,910 | 2,910 | 2,910 | 2,910 | 600 |
2012/08/30 | 2,916 | 2,916 | 2,916 | 2,916 | 100 |
2012/08/29 | 2,925 | 2,925 | 2,916 | 2,916 | 2,600 |
2012/08/28 | 2,925 | 2,930 | 2,925 | 2,925 | 700 |
2012/08/27 | 2,925 | 2,925 | 2,925 | 2,925 | 6,400 |
2012/08/24 | 2,925 | 2,925 | 2,920 | 2,925 | 800 |
2012/08/23 | 2,925 | 2,925 | 2,925 | 2,925 | 3,500 |
2012/08/22 | 2,925 | 2,925 | 2,925 | 2,925 | 1,500 |
2012/08/21 | 2,912 | 2,925 | 2,912 | 2,925 | 1,800 |
2012/08/20 | 2,925 | 2,925 | 2,925 | 2,925 | 2,000 |
2012/08/17 | 2,920 | 2,925 | 2,920 | 2,925 | 5,100 |
2012/08/16 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
2012/08/13 | 2,920 | 2,920 | 2,918 | 2,918 | 1,300 |
2012/08/10 | 2,918 | 2,918 | 2,918 | 2,918 | 400 |
2012/08/08 | 2,930 | 2,930 | 2,918 | 2,918 | 800 |
2012/08/07 | 2,950 | 2,950 | 2,930 | 2,930 | 800 |
2012/08/06 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2012/08/02 | 2,932 | 2,932 | 2,920 | 2,920 | 1,700 |
2012/08/01 | 2,950 | 2,950 | 2,950 | 2,950 | 500 |
2012/07/31 | 2,950 | 2,990 | 2,950 | 2,950 | 3,800 |
2012/07/30 | 2,950 | 2,950 | 2,950 | 2,950 | 700 |
2012/07/26 | 2,926 | 2,926 | 2,926 | 2,926 | 100 |
2012/07/25 | 2,930 | 2,930 | 2,920 | 2,920 | 2,300 |
2012/07/24 | 2,930 | 2,930 | 2,930 | 2,930 | 500 |
2012/07/23 | 2,949 | 2,949 | 2,940 | 2,948 | 300 |
2012/07/20 | 2,926 | 2,926 | 2,926 | 2,926 | 200 |
2012/07/19 | 2,926 | 2,926 | 2,926 | 2,926 | 200 |
2012/07/18 | 2,921 | 2,921 | 2,921 | 2,921 | 300 |
2012/07/17 | 2,905 | 2,905 | 2,900 | 2,900 | 1,000 |
2012/07/11 | 2,990 | 2,990 | 2,921 | 2,921 | 1,600 |
2012/07/10 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2012/07/09 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
2012/07/06 | 2,902 | 2,935 | 2,902 | 2,935 | 300 |
2012/07/05 | 2,910 | 2,989 | 2,910 | 2,910 | 400 |
2012/07/04 | 2,940 | 2,940 | 2,900 | 2,900 | 1,000 |
2012/07/03 | 2,951 | 2,951 | 2,941 | 2,950 | 1,200 |
2012/06/29 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
2012/06/28 | 2,979 | 2,980 | 2,975 | 2,975 | 3,000 |
2012/06/27 | 2,979 | 2,979 | 2,979 | 2,979 | 500 |
2012/06/26 | 2,979 | 2,979 | 2,979 | 2,979 | 200 |
2012/06/25 | 2,983 | 2,983 | 2,940 | 2,940 | 900 |
2012/06/22 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
2012/06/21 | 2,960 | 2,960 | 2,940 | 2,940 | 400 |
2012/06/14 | 3,000 | 3,030 | 3,000 | 3,030 | 300 |
2012/06/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2012/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2012/06/08 | 2,930 | 2,930 | 2,920 | 2,920 | 500 |
2012/06/06 | 2,906 | 2,956 | 2,906 | 2,956 | 600 |
2012/06/05 | 2,900 | 2,998 | 2,900 | 2,998 | 1,500 |
2012/06/04 | 2,916 | 2,916 | 2,916 | 2,916 | 100 |
2012/05/31 | 2,900 | 2,916 | 2,900 | 2,916 | 900 |
2012/05/30 | 3,000 | 3,000 | 2,930 | 2,979 | 400 |
2012/05/29 | 2,950 | 3,010 | 2,950 | 3,010 | 800 |
2012/05/25 | 3,020 | 3,020 | 2,950 | 2,950 | 1,000 |
2012/05/24 | 3,030 | 3,030 | 3,000 | 3,020 | 1,800 |
2012/05/23 | 3,140 | 3,150 | 3,000 | 3,000 | 4,600 |
2012/05/22 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
2012/05/21 | 3,060 | 3,100 | 3,060 | 3,100 | 200 |
2012/05/18 | 3,240 | 3,250 | 3,050 | 3,190 | 13,400 |
2012/05/17 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
2012/05/16 | 3,195 | 3,200 | 3,195 | 3,195 | 800 |
2012/05/15 | 3,195 | 3,195 | 3,195 | 3,195 | 200 |
2012/05/14 | 3,160 | 3,180 | 3,160 | 3,160 | 800 |
2012/05/11 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
2012/05/10 | 3,110 | 3,195 | 3,110 | 3,150 | 500 |
2012/05/09 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
2012/05/08 | 3,130 | 3,150 | 3,130 | 3,140 | 1,200 |
2012/05/07 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
2012/05/02 | 3,250 | 3,250 | 3,200 | 3,200 | 400 |
2012/05/01 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
2012/04/27 | 3,220 | 3,250 | 3,220 | 3,250 | 400 |
2012/04/26 | 3,275 | 3,280 | 3,140 | 3,220 | 3,200 |
2012/04/25 | 3,200 | 3,275 | 3,200 | 3,275 | 3,000 |
2012/04/24 | 3,200 | 3,200 | 3,200 | 3,200 | 2,500 |
2012/04/23 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
2012/04/20 | 3,195 | 3,200 | 3,150 | 3,200 | 1,800 |
2012/04/19 | 3,220 | 3,220 | 3,150 | 3,150 | 700 |
2012/04/18 | 3,150 | 3,220 | 3,115 | 3,220 | 2,200 |
2012/04/17 | 3,150 | 3,200 | 3,150 | 3,150 | 900 |
2012/04/16 | 3,100 | 3,110 | 3,100 | 3,100 | 300 |
2012/04/13 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
2012/04/12 | 3,030 | 3,030 | 3,030 | 3,030 | 500 |
2012/04/11 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2012/04/10 | 3,150 | 3,150 | 3,000 | 3,080 | 4,500 |
2012/04/09 | 3,100 | 3,150 | 3,100 | 3,150 | 1,000 |
2012/04/06 | 3,100 | 3,150 | 3,100 | 3,150 | 1,100 |
2012/04/05 | 3,140 | 3,190 | 3,140 | 3,190 | 2,000 |
2012/04/04 | 3,105 | 3,140 | 3,105 | 3,140 | 3,000 |
2012/04/03 | 3,120 | 3,160 | 3,120 | 3,140 | 1,700 |
2012/04/02 | 3,155 | 3,160 | 3,155 | 3,155 | 500 |
2012/03/30 | 3,160 | 3,190 | 3,160 | 3,190 | 1,400 |
2012/03/29 | 3,200 | 3,200 | 3,150 | 3,180 | 800 |
2012/03/28 | 3,155 | 3,200 | 3,155 | 3,200 | 2,800 |
2012/03/27 | 3,290 | 3,290 | 3,220 | 3,275 | 1,000 |
2012/03/26 | 3,295 | 3,295 | 3,225 | 3,290 | 1,300 |
2012/03/23 | 3,230 | 3,295 | 3,220 | 3,295 | 1,900 |
2012/03/22 | 3,250 | 3,290 | 3,220 | 3,290 | 1,000 |
2012/03/21 | 3,300 | 3,300 | 3,230 | 3,290 | 700 |
2012/03/19 | 3,300 | 3,300 | 3,230 | 3,300 | 2,100 |
2012/03/16 | 3,260 | 3,300 | 3,240 | 3,300 | 1,700 |
2012/03/15 | 3,180 | 3,260 | 3,160 | 3,260 | 5,000 |
2012/03/14 | 3,105 | 3,160 | 3,100 | 3,160 | 1,100 |
2012/03/13 | 3,140 | 3,140 | 3,070 | 3,100 | 1,000 |
2012/03/12 | 3,020 | 3,150 | 3,020 | 3,150 | 3,100 |
2012/03/09 | 3,045 | 3,050 | 2,990 | 3,030 | 1,600 |
2012/03/08 | 2,990 | 3,050 | 2,970 | 2,970 | 1,800 |
2012/03/07 | 2,980 | 3,010 | 2,970 | 3,000 | 2,600 |
2012/03/06 | 2,980 | 2,980 | 2,950 | 2,978 | 800 |
2012/03/05 | 2,920 | 2,980 | 2,920 | 2,980 | 700 |
2012/03/02 | 2,890 | 2,940 | 2,853 | 2,940 | 1,100 |
2012/02/29 | 2,905 | 2,910 | 2,900 | 2,900 | 2,900 |
2012/02/28 | 2,944 | 2,945 | 2,900 | 2,900 | 2,000 |
2012/02/27 | 3,000 | 3,000 | 2,900 | 2,900 | 300 |
2012/02/24 | 2,850 | 2,899 | 2,850 | 2,850 | 500 |
2012/02/23 | 2,850 | 2,870 | 2,850 | 2,870 | 500 |
2012/02/22 | 2,850 | 2,850 | 2,850 | 2,850 | 800 |
2012/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2012/02/17 | 2,800 | 2,810 | 2,800 | 2,810 | 700 |
2012/02/16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,800 |
2012/02/15 | 2,798 | 2,800 | 2,798 | 2,800 | 12,100 |
2012/02/14 | 2,800 | 2,800 | 2,773 | 2,800 | 600 |
2012/02/13 | 2,785 | 2,800 | 2,785 | 2,800 | 500 |
2012/02/10 | 2,785 | 2,785 | 2,785 | 2,785 | 200 |
2012/02/09 | 2,752 | 2,785 | 2,752 | 2,785 | 700 |
2012/02/08 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
2012/02/07 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
2012/02/06 | 2,800 | 2,800 | 2,800 | 2,800 | 3,100 |
2012/02/03 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
2012/02/02 | 2,796 | 2,796 | 2,796 | 2,796 | 300 |
2012/02/01 | 2,800 | 2,800 | 2,796 | 2,796 | 300 |
2012/01/31 | 2,782 | 2,782 | 2,781 | 2,781 | 200 |
2012/01/30 | 2,800 | 3,170 | 2,780 | 2,790 | 4,300 |
2012/01/27 | 2,770 | 2,780 | 2,770 | 2,780 | 800 |
2012/01/26 | 2,750 | 2,770 | 2,745 | 2,770 | 1,200 |
2012/01/25 | 2,740 | 2,745 | 2,740 | 2,745 | 400 |
2012/01/24 | 2,740 | 2,740 | 2,720 | 2,720 | 300 |
2012/01/23 | 2,700 | 2,720 | 2,700 | 2,720 | 500 |
2012/01/20 | 2,699 | 2,699 | 2,699 | 2,699 | 300 |
2012/01/19 | 2,651 | 2,653 | 2,651 | 2,653 | 200 |
2012/01/18 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2012/01/16 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2012/01/13 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
2012/01/12 | 2,672 | 2,672 | 2,650 | 2,650 | 2,300 |
2012/01/11 | 2,693 | 2,755 | 2,693 | 2,755 | 2,000 |
2012/01/10 | 2,651 | 2,695 | 2,650 | 2,650 | 300 |
2012/01/06 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2012/01/04 | 2,645 | 2,649 | 2,610 | 2,649 | 500 |