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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,030 | 6,120 | 6,030 | 6,120 | 1,300 |
| 2015/12/29 | 6,010 | 6,030 | 6,010 | 6,030 | 200 |
| 2015/12/28 | 6,140 | 6,160 | 6,000 | 6,000 | 4,100 |
| 2015/12/25 | 6,380 | 6,400 | 6,000 | 6,100 | 3,300 |
| 2015/12/24 | 6,300 | 6,360 | 6,280 | 6,360 | 1,100 |
| 2015/12/22 | 6,280 | 6,300 | 6,250 | 6,300 | 2,000 |
| 2015/12/21 | 6,300 | 6,300 | 6,230 | 6,280 | 1,800 |
| 2015/12/18 | 6,270 | 6,310 | 6,270 | 6,300 | 1,400 |
| 2015/12/17 | 6,200 | 6,310 | 6,200 | 6,310 | 1,300 |
| 2015/12/16 | 6,150 | 6,150 | 6,140 | 6,140 | 500 |
| 2015/12/15 | 6,130 | 6,150 | 6,130 | 6,150 | 400 |
| 2015/12/14 | 6,190 | 6,190 | 6,150 | 6,150 | 700 |
| 2015/12/11 | 6,240 | 6,290 | 6,090 | 6,190 | 1,000 |
| 2015/12/10 | 6,300 | 6,300 | 6,090 | 6,240 | 1,000 |
| 2015/12/09 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
| 2015/12/08 | 6,100 | 6,300 | 6,060 | 6,100 | 800 |
| 2015/12/07 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
| 2015/12/04 | 6,050 | 6,060 | 6,000 | 6,050 | 3,300 |
| 2015/12/03 | 6,220 | 6,220 | 6,060 | 6,150 | 2,200 |
| 2015/12/02 | 6,260 | 6,280 | 6,170 | 6,200 | 2,600 |
| 2015/12/01 | 6,220 | 6,350 | 6,220 | 6,340 | 1,200 |
| 2015/11/30 | 6,320 | 6,320 | 6,220 | 6,220 | 700 |
| 2015/11/27 | 6,320 | 6,350 | 6,320 | 6,320 | 600 |
| 2015/11/26 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2015/11/25 | 6,270 | 6,270 | 6,230 | 6,230 | 300 |
| 2015/11/24 | 6,160 | 6,210 | 6,160 | 6,210 | 500 |
| 2015/11/20 | 6,150 | 6,160 | 6,150 | 6,160 | 200 |
| 2015/11/19 | 6,350 | 6,350 | 6,250 | 6,250 | 200 |
| 2015/11/18 | 6,220 | 6,220 | 6,190 | 6,190 | 800 |
| 2015/11/17 | 6,250 | 6,250 | 6,200 | 6,220 | 600 |
| 2015/11/16 | 6,240 | 6,250 | 6,240 | 6,250 | 300 |
| 2015/11/13 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2015/11/12 | 6,440 | 6,440 | 6,400 | 6,410 | 400 |
| 2015/11/11 | 6,350 | 6,350 | 6,350 | 6,350 | 500 |
| 2015/11/10 | 6,240 | 6,450 | 6,200 | 6,450 | 2,000 |
| 2015/11/09 | 6,450 | 6,450 | 6,240 | 6,290 | 800 |
| 2015/11/06 | 6,300 | 6,450 | 6,200 | 6,450 | 1,400 |
| 2015/11/05 | 6,180 | 6,200 | 6,120 | 6,200 | 900 |
| 2015/11/04 | 6,250 | 6,290 | 6,130 | 6,180 | 2,600 |
| 2015/11/02 | 6,250 | 6,280 | 6,250 | 6,250 | 300 |
| 2015/10/30 | 6,260 | 6,260 | 6,250 | 6,250 | 600 |
| 2015/10/28 | 6,250 | 6,250 | 6,250 | 6,250 | 700 |
| 2015/10/27 | 6,300 | 6,300 | 6,250 | 6,250 | 200 |
| 2015/10/26 | 6,210 | 6,300 | 6,210 | 6,240 | 900 |
| 2015/10/23 | 6,300 | 6,300 | 6,210 | 6,210 | 500 |
| 2015/10/22 | 6,290 | 6,290 | 6,200 | 6,200 | 500 |
| 2015/10/21 | 6,300 | 6,300 | 6,200 | 6,200 | 500 |
| 2015/10/20 | 6,250 | 6,300 | 6,250 | 6,250 | 1,000 |
| 2015/10/19 | 6,150 | 6,250 | 6,150 | 6,240 | 600 |
| 2015/10/16 | 6,270 | 6,310 | 6,250 | 6,250 | 3,800 |
| 2015/10/15 | 6,020 | 6,240 | 6,020 | 6,240 | 1,800 |
| 2015/10/14 | 6,110 | 6,130 | 6,100 | 6,120 | 1,400 |
| 2015/10/13 | 6,020 | 6,030 | 6,000 | 6,030 | 1,400 |
| 2015/10/09 | 6,140 | 6,140 | 5,950 | 5,970 | 500 |
| 2015/10/08 | 6,010 | 6,010 | 5,950 | 6,000 | 1,500 |
| 2015/10/07 | 6,000 | 6,150 | 6,000 | 6,100 | 3,100 |
| 2015/10/06 | 5,660 | 6,000 | 5,660 | 5,970 | 2,700 |
| 2015/10/05 | 5,510 | 5,670 | 5,510 | 5,660 | 1,300 |
| 2015/10/02 | 5,400 | 5,410 | 5,400 | 5,410 | 200 |
| 2015/10/01 | 5,500 | 5,500 | 5,400 | 5,500 | 1,400 |
| 2015/09/30 | 5,250 | 5,440 | 5,250 | 5,440 | 2,300 |
| 2015/09/29 | 5,250 | 5,280 | 5,200 | 5,200 | 2,700 |
| 2015/09/28 | 5,390 | 5,400 | 5,210 | 5,250 | 2,000 |
| 2015/09/25 | 5,260 | 5,390 | 5,260 | 5,390 | 4,900 |
| 2015/09/24 | 5,400 | 5,400 | 5,200 | 5,260 | 5,300 |
| 2015/09/18 | 5,300 | 5,300 | 5,140 | 5,180 | 2,000 |
| 2015/09/17 | 5,230 | 5,230 | 5,160 | 5,200 | 8,400 |
| 2015/09/16 | 5,180 | 5,250 | 5,150 | 5,250 | 1,100 |
| 2015/09/15 | 5,400 | 5,400 | 5,070 | 5,100 | 4,800 |
| 2015/09/14 | 5,460 | 5,520 | 5,400 | 5,400 | 4,400 |
| 2015/09/11 | 5,380 | 5,450 | 5,380 | 5,450 | 1,300 |
| 2015/09/10 | 5,350 | 5,500 | 5,310 | 5,380 | 13,800 |
| 2015/09/09 | 5,210 | 5,420 | 5,210 | 5,410 | 6,300 |
| 2015/09/08 | 5,000 | 5,280 | 5,000 | 5,280 | 11,400 |
| 2015/09/07 | 5,250 | 5,250 | 5,010 | 5,090 | 5,400 |
| 2015/09/04 | 5,720 | 5,720 | 5,270 | 5,270 | 5,300 |
| 2015/09/03 | 5,740 | 5,780 | 5,720 | 5,750 | 1,300 |
| 2015/09/02 | 6,000 | 6,000 | 5,710 | 5,710 | 4,700 |
| 2015/09/01 | 6,030 | 6,090 | 6,020 | 6,040 | 1,600 |
| 2015/08/31 | 6,250 | 6,250 | 6,020 | 6,060 | 4,200 |
| 2015/08/28 | 6,340 | 6,350 | 6,220 | 6,250 | 9,800 |
| 2015/08/27 | 6,350 | 6,350 | 6,170 | 6,290 | 4,300 |
| 2015/08/26 | 6,420 | 6,500 | 6,300 | 6,350 | 14,300 |
| 2015/08/25 | 6,630 | 6,630 | 6,320 | 6,420 | 15,800 |
| 2015/08/24 | 6,710 | 6,730 | 6,680 | 6,690 | 3,200 |
| 2015/08/21 | 6,720 | 6,850 | 6,720 | 6,800 | 1,900 |
| 2015/08/20 | 7,030 | 7,030 | 6,800 | 6,810 | 4,100 |
| 2015/08/19 | 6,970 | 6,970 | 6,820 | 6,830 | 3,100 |
| 2015/08/18 | 6,940 | 6,980 | 6,930 | 6,970 | 1,000 |
| 2015/08/17 | 6,880 | 6,880 | 6,840 | 6,850 | 6,400 |
| 2015/08/14 | 6,920 | 7,000 | 6,900 | 6,980 | 4,700 |
| 2015/08/13 | 7,190 | 7,190 | 6,800 | 7,010 | 5,000 |
| 2015/08/12 | 7,110 | 7,210 | 7,030 | 7,210 | 4,900 |
| 2015/08/11 | 7,360 | 7,370 | 7,090 | 7,200 | 4,100 |
| 2015/08/10 | 7,520 | 7,520 | 7,330 | 7,360 | 1,600 |
| 2015/08/07 | 7,530 | 7,630 | 7,400 | 7,440 | 2,400 |
| 2015/08/06 | 7,610 | 7,620 | 7,550 | 7,550 | 1,300 |
| 2015/08/05 | 7,600 | 7,700 | 7,570 | 7,700 | 500 |
| 2015/08/04 | 7,710 | 7,750 | 7,690 | 7,700 | 1,400 |
| 2015/08/03 | 7,770 | 7,770 | 7,770 | 7,770 | 400 |
| 2015/07/31 | 7,700 | 7,790 | 7,700 | 7,790 | 900 |
| 2015/07/30 | 7,610 | 7,700 | 7,600 | 7,700 | 1,400 |
| 2015/07/29 | 7,670 | 7,800 | 7,670 | 7,700 | 2,000 |
| 2015/07/28 | 7,790 | 7,790 | 7,670 | 7,670 | 3,100 |
| 2015/07/27 | 7,770 | 7,800 | 7,770 | 7,790 | 1,100 |
| 2015/07/24 | 7,800 | 7,800 | 7,750 | 7,770 | 2,300 |
| 2015/07/23 | 7,850 | 7,900 | 7,800 | 7,890 | 1,800 |
| 2015/07/22 | 7,890 | 7,890 | 7,870 | 7,870 | 400 |
| 2015/07/21 | 7,870 | 7,970 | 7,870 | 7,900 | 1,200 |
| 2015/07/17 | 7,990 | 7,990 | 7,900 | 7,910 | 1,300 |
| 2015/07/16 | 7,970 | 7,990 | 7,850 | 7,990 | 2,100 |
| 2015/07/15 | 8,000 | 8,000 | 7,850 | 7,980 | 1,100 |
| 2015/07/14 | 7,950 | 8,000 | 7,880 | 8,000 | 3,400 |
| 2015/07/13 | 7,990 | 8,000 | 7,880 | 7,880 | 2,200 |
| 2015/07/10 | 8,000 | 8,000 | 7,810 | 7,990 | 900 |
| 2015/07/09 | 7,900 | 7,960 | 7,770 | 7,960 | 1,700 |
| 2015/07/08 | 7,960 | 7,970 | 7,870 | 7,900 | 2,300 |
| 2015/07/07 | 7,980 | 8,050 | 7,980 | 8,050 | 400 |
| 2015/07/06 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2015/07/03 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2015/07/02 | 8,100 | 8,100 | 8,060 | 8,100 | 300 |
| 2015/07/01 | 8,070 | 8,100 | 8,050 | 8,090 | 800 |
| 2015/06/30 | 8,100 | 8,100 | 8,100 | 8,100 | 300 |
| 2015/06/29 | 8,200 | 8,200 | 8,100 | 8,100 | 700 |
| 2015/06/26 | 8,150 | 8,200 | 8,110 | 8,200 | 1,400 |
| 2015/06/25 | 8,060 | 8,120 | 7,900 | 8,000 | 5,000 |
| 2015/06/24 | 8,270 | 8,270 | 8,200 | 8,200 | 600 |
| 2015/06/23 | 8,320 | 8,320 | 8,070 | 8,290 | 900 |
| 2015/06/22 | 8,000 | 8,470 | 8,000 | 8,320 | 2,800 |
| 2015/06/19 | 7,820 | 8,000 | 7,770 | 8,000 | 2,500 |
| 2015/06/18 | 7,700 | 7,810 | 7,700 | 7,810 | 700 |
| 2015/06/17 | 7,820 | 7,820 | 7,670 | 7,820 | 2,400 |
| 2015/06/16 | 7,830 | 7,830 | 7,800 | 7,820 | 500 |
| 2015/06/15 | 7,800 | 7,810 | 7,800 | 7,810 | 500 |
| 2015/06/12 | 7,980 | 7,990 | 7,800 | 7,800 | 1,300 |
| 2015/06/11 | 7,750 | 7,980 | 7,710 | 7,980 | 5,800 |
| 2015/06/10 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2015/06/09 | 7,990 | 8,040 | 7,990 | 8,000 | 1,600 |
| 2015/06/08 | 7,990 | 7,990 | 7,990 | 7,990 | 300 |
| 2015/06/05 | 8,000 | 8,000 | 7,890 | 7,970 | 1,500 |
| 2015/06/04 | 7,930 | 8,000 | 7,900 | 7,990 | 2,900 |
| 2015/06/03 | 8,060 | 8,060 | 8,060 | 8,060 | 200 |
| 2015/06/02 | 8,100 | 8,100 | 7,950 | 8,100 | 500 |
| 2015/06/01 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2015/05/29 | 8,090 | 8,150 | 8,080 | 8,150 | 1,400 |
| 2015/05/28 | 8,060 | 8,080 | 8,060 | 8,080 | 200 |
| 2015/05/27 | 8,000 | 8,060 | 7,870 | 7,910 | 2,000 |
| 2015/05/26 | 8,000 | 8,010 | 7,990 | 8,000 | 700 |
| 2015/05/25 | 8,200 | 8,200 | 7,990 | 7,990 | 1,500 |
| 2015/05/22 | 8,240 | 8,240 | 8,010 | 8,150 | 800 |
| 2015/05/21 | 8,280 | 8,290 | 8,240 | 8,240 | 1,400 |
| 2015/05/20 | 8,250 | 8,300 | 8,130 | 8,130 | 1,300 |
| 2015/05/19 | 8,330 | 8,450 | 8,060 | 8,400 | 8,300 |
| 2015/05/18 | 8,430 | 8,460 | 8,200 | 8,350 | 4,600 |
| 2015/05/15 | 8,200 | 8,580 | 8,160 | 8,550 | 9,700 |
| 2015/05/14 | 7,800 | 8,200 | 7,800 | 8,200 | 6,800 |
| 2015/05/13 | 7,670 | 7,780 | 7,650 | 7,680 | 2,600 |
| 2015/05/12 | 7,550 | 7,550 | 7,510 | 7,520 | 4,300 |
| 2015/05/11 | 7,500 | 7,710 | 7,480 | 7,550 | 11,200 |
| 2015/05/08 | 7,290 | 7,490 | 7,260 | 7,480 | 6,300 |
| 2015/05/07 | 7,230 | 7,230 | 7,190 | 7,190 | 2,600 |
| 2015/05/01 | 7,170 | 7,180 | 7,000 | 7,080 | 1,500 |
| 2015/04/30 | 7,330 | 7,330 | 7,080 | 7,150 | 4,000 |
| 2015/04/28 | 7,350 | 7,350 | 7,180 | 7,180 | 3,000 |
| 2015/04/27 | 7,260 | 7,300 | 7,160 | 7,200 | 3,600 |
| 2015/04/24 | 7,440 | 7,440 | 7,260 | 7,410 | 1,200 |
| 2015/04/23 | 7,140 | 7,450 | 7,100 | 7,450 | 5,600 |
| 2015/04/22 | 6,970 | 7,130 | 6,870 | 7,000 | 3,200 |
| 2015/04/21 | 6,990 | 6,990 | 6,870 | 6,910 | 1,500 |
| 2015/04/20 | 6,990 | 6,990 | 6,760 | 6,890 | 5,700 |
| 2015/04/17 | 7,010 | 7,010 | 6,980 | 6,990 | 1,000 |
| 2015/04/16 | 7,100 | 7,200 | 6,860 | 7,050 | 3,300 |
| 2015/04/15 | 7,380 | 7,380 | 7,160 | 7,160 | 1,200 |
| 2015/04/14 | 7,440 | 7,440 | 7,260 | 7,300 | 4,300 |
| 2015/04/13 | 7,280 | 7,640 | 7,270 | 7,400 | 7,800 |
| 2015/04/10 | 7,080 | 7,140 | 7,000 | 7,140 | 4,200 |
| 2015/04/09 | 7,000 | 7,060 | 6,960 | 7,000 | 5,100 |
| 2015/04/08 | 6,960 | 6,970 | 6,960 | 6,970 | 700 |
| 2015/04/07 | 7,000 | 7,000 | 6,850 | 6,900 | 1,900 |
| 2015/04/06 | 6,790 | 7,090 | 6,750 | 6,920 | 4,800 |
| 2015/04/03 | 6,760 | 6,770 | 6,700 | 6,720 | 2,700 |
| 2015/04/02 | 6,710 | 6,760 | 6,670 | 6,760 | 6,400 |
| 2015/04/01 | 6,730 | 6,790 | 6,690 | 6,710 | 5,900 |
| 2015/03/31 | 6,780 | 6,780 | 6,660 | 6,730 | 3,000 |
| 2015/03/30 | 6,580 | 6,700 | 6,580 | 6,700 | 1,200 |
| 2015/03/27 | 6,690 | 6,690 | 6,560 | 6,570 | 2,100 |
| 2015/03/26 | 6,670 | 6,750 | 6,650 | 6,720 | 4,400 |
| 2015/03/25 | 6,670 | 6,670 | 6,600 | 6,670 | 3,400 |
| 2015/03/24 | 6,720 | 6,720 | 6,630 | 6,670 | 1,500 |
| 2015/03/23 | 6,560 | 6,700 | 6,560 | 6,700 | 2,200 |
| 2015/03/20 | 6,410 | 6,680 | 6,410 | 6,560 | 3,600 |
| 2015/03/19 | 6,600 | 6,600 | 6,430 | 6,430 | 6,000 |
| 2015/03/18 | 6,660 | 6,660 | 6,600 | 6,630 | 10,000 |
| 2015/03/17 | 6,600 | 6,660 | 6,600 | 6,660 | 3,900 |
| 2015/03/16 | 6,590 | 6,620 | 6,580 | 6,600 | 2,200 |
| 2015/03/13 | 6,550 | 6,630 | 6,540 | 6,560 | 6,200 |
| 2015/03/12 | 6,450 | 6,510 | 6,450 | 6,480 | 1,600 |
| 2015/03/11 | 6,500 | 6,500 | 6,440 | 6,450 | 700 |
| 2015/03/10 | 6,440 | 6,440 | 6,420 | 6,420 | 2,700 |
| 2015/03/09 | 6,530 | 6,530 | 6,470 | 6,470 | 1,300 |
| 2015/03/06 | 6,600 | 6,600 | 6,480 | 6,490 | 2,100 |
| 2015/03/05 | 6,440 | 6,600 | 6,420 | 6,600 | 2,700 |
| 2015/03/04 | 6,420 | 6,420 | 6,370 | 6,380 | 4,100 |
| 2015/03/03 | 6,500 | 6,500 | 6,420 | 6,420 | 1,400 |
| 2015/03/02 | 6,350 | 6,400 | 6,350 | 6,380 | 3,900 |
| 2015/02/27 | 6,320 | 6,440 | 6,320 | 6,350 | 7,100 |
| 2015/02/26 | 6,400 | 6,410 | 6,300 | 6,300 | 4,200 |
| 2015/02/25 | 6,660 | 6,690 | 6,400 | 6,470 | 3,700 |
| 2015/02/24 | 6,550 | 6,650 | 6,550 | 6,650 | 800 |
| 2015/02/23 | 6,620 | 6,680 | 6,420 | 6,450 | 7,200 |
| 2015/02/20 | 6,650 | 6,750 | 6,620 | 6,620 | 1,100 |
| 2015/02/19 | 6,700 | 6,800 | 6,700 | 6,700 | 3,100 |
| 2015/02/18 | 6,820 | 6,820 | 6,690 | 6,690 | 900 |
| 2015/02/17 | 6,750 | 6,810 | 6,690 | 6,720 | 6,900 |
| 2015/02/16 | 6,920 | 6,950 | 6,850 | 6,850 | 1,600 |
| 2015/02/13 | 6,630 | 6,920 | 6,630 | 6,820 | 2,800 |
| 2015/02/12 | 6,600 | 6,800 | 6,600 | 6,730 | 5,200 |
| 2015/02/10 | 6,510 | 6,700 | 6,510 | 6,700 | 1,200 |
| 2015/02/09 | 6,560 | 6,580 | 6,510 | 6,510 | 1,700 |
| 2015/02/06 | 6,800 | 6,800 | 6,550 | 6,700 | 5,400 |
| 2015/02/05 | 6,970 | 6,970 | 6,780 | 6,850 | 2,800 |
| 2015/02/04 | 6,750 | 6,900 | 6,750 | 6,900 | 6,200 |
| 2015/02/03 | 6,740 | 6,750 | 6,740 | 6,750 | 1,500 |
| 2015/02/02 | 6,790 | 6,790 | 6,670 | 6,720 | 2,600 |
| 2015/01/30 | 6,770 | 6,830 | 6,760 | 6,800 | 1,400 |
| 2015/01/29 | 6,790 | 6,810 | 6,790 | 6,800 | 700 |
| 2015/01/28 | 6,810 | 6,990 | 6,810 | 6,910 | 3,300 |
| 2015/01/27 | 6,890 | 6,890 | 6,810 | 6,810 | 800 |
| 2015/01/26 | 6,880 | 6,900 | 6,750 | 6,890 | 2,400 |
| 2015/01/23 | 7,000 | 7,010 | 6,750 | 6,880 | 9,100 |
| 2015/01/22 | 7,240 | 7,240 | 6,950 | 6,950 | 3,500 |
| 2015/01/21 | 7,150 | 7,240 | 7,150 | 7,210 | 2,300 |
| 2015/01/20 | 7,200 | 7,230 | 7,200 | 7,210 | 1,700 |
| 2015/01/19 | 7,190 | 7,230 | 7,170 | 7,230 | 3,200 |
| 2015/01/16 | 7,190 | 7,190 | 7,170 | 7,190 | 900 |
| 2015/01/15 | 7,190 | 7,190 | 7,150 | 7,190 | 1,400 |
| 2015/01/14 | 7,190 | 7,210 | 7,100 | 7,190 | 2,000 |
| 2015/01/13 | 7,320 | 7,320 | 7,250 | 7,300 | 600 |
| 2015/01/09 | 7,330 | 7,480 | 7,300 | 7,320 | 600 |
| 2015/01/08 | 7,260 | 7,440 | 7,250 | 7,330 | 2,500 |
| 2015/01/07 | 7,140 | 7,250 | 7,110 | 7,110 | 6,400 |
| 2015/01/06 | 7,350 | 7,350 | 7,150 | 7,280 | 4,100 |
| 2015/01/05 | 7,500 | 7,500 | 7,390 | 7,390 | 2,500 |