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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,554 | 2,569 | 2,545 | 2,545 | 6,800 |
| 2024/07/25 | 2,567 | 2,604 | 2,550 | 2,552 | 8,300 |
| 2024/07/24 | 2,584 | 2,599 | 2,566 | 2,566 | 2,300 |
| 2024/07/23 | 2,579 | 2,589 | 2,576 | 2,577 | 1,100 |
| 2024/07/22 | 2,585 | 2,587 | 2,572 | 2,585 | 1,600 |
| 2024/07/19 | 2,575 | 2,577 | 2,570 | 2,577 | 600 |
| 2024/07/18 | 2,578 | 2,582 | 2,567 | 2,567 | 900 |
| 2024/07/17 | 2,602 | 2,609 | 2,566 | 2,567 | 6,300 |
| 2024/07/16 | 2,620 | 2,622 | 2,615 | 2,615 | 1,200 |
| 2024/07/12 | 2,618 | 2,620 | 2,618 | 2,620 | 700 |
| 2024/07/11 | 2,622 | 2,627 | 2,615 | 2,618 | 1,200 |
| 2024/07/10 | 2,627 | 2,627 | 2,605 | 2,610 | 2,100 |
| 2024/07/09 | 2,629 | 2,629 | 2,602 | 2,623 | 1,200 |
| 2024/07/08 | 2,604 | 2,649 | 2,604 | 2,625 | 1,400 |
| 2024/07/05 | 2,620 | 2,620 | 2,611 | 2,611 | 1,000 |
| 2024/07/04 | 2,620 | 2,620 | 2,619 | 2,620 | 300 |
| 2024/07/03 | 2,625 | 2,626 | 2,620 | 2,620 | 800 |
| 2024/07/02 | 2,644 | 2,644 | 2,612 | 2,625 | 1,900 |
| 2024/07/01 | 2,618 | 2,688 | 2,606 | 2,644 | 5,700 |
| 2024/06/28 | 2,609 | 2,610 | 2,594 | 2,602 | 3,800 |
| 2024/06/27 | 2,595 | 2,631 | 2,570 | 2,610 | 2,400 |
| 2024/06/26 | 2,563 | 2,639 | 2,563 | 2,570 | 5,800 |
| 2024/06/25 | 2,560 | 2,567 | 2,555 | 2,563 | 1,700 |
| 2024/06/24 | 2,555 | 2,555 | 2,543 | 2,544 | 1,600 |
| 2024/06/21 | 2,506 | 2,561 | 2,506 | 2,558 | 4,700 |
| 2024/06/20 | 2,561 | 2,561 | 2,556 | 2,556 | 1,000 |
| 2024/06/19 | 2,537 | 2,561 | 2,537 | 2,546 | 800 |
| 2024/06/18 | 2,556 | 2,556 | 2,538 | 2,538 | 6,200 |
| 2024/06/17 | 2,558 | 2,568 | 2,558 | 2,560 | 2,300 |
| 2024/06/14 | 2,558 | 2,572 | 2,558 | 2,558 | 2,100 |
| 2024/06/13 | 2,562 | 2,566 | 2,556 | 2,556 | 1,500 |
| 2024/06/12 | 2,560 | 2,574 | 2,560 | 2,574 | 800 |
| 2024/06/11 | 2,555 | 2,580 | 2,555 | 2,560 | 2,700 |
| 2024/06/10 | 2,560 | 2,589 | 2,560 | 2,562 | 700 |
| 2024/06/07 | 2,562 | 2,568 | 2,557 | 2,557 | 500 |
| 2024/06/06 | 2,555 | 2,563 | 2,555 | 2,563 | 1,600 |
| 2024/06/05 | 2,555 | 2,564 | 2,555 | 2,564 | 1,300 |
| 2024/06/04 | 2,553 | 2,566 | 2,553 | 2,558 | 1,300 |
| 2024/06/03 | 2,555 | 2,568 | 2,553 | 2,553 | 900 |
| 2024/05/31 | 2,552 | 2,568 | 2,549 | 2,550 | 2,100 |
| 2024/05/30 | 2,553 | 2,572 | 2,550 | 2,552 | 1,700 |
| 2024/05/29 | 2,573 | 2,575 | 2,556 | 2,561 | 2,700 |
| 2024/05/28 | 2,568 | 2,570 | 2,550 | 2,568 | 3,900 |
| 2024/05/27 | 2,575 | 2,575 | 2,552 | 2,552 | 3,000 |
| 2024/05/24 | 2,551 | 2,570 | 2,550 | 2,550 | 2,500 |
| 2024/05/23 | 2,554 | 2,574 | 2,552 | 2,555 | 1,100 |
| 2024/05/22 | 2,540 | 2,573 | 2,540 | 2,573 | 1,500 |
| 2024/05/21 | 2,560 | 2,588 | 2,550 | 2,550 | 5,100 |
| 2024/05/20 | 2,582 | 2,602 | 2,581 | 2,590 | 1,900 |
| 2024/05/17 | 2,582 | 2,593 | 2,581 | 2,582 | 1,100 |
| 2024/05/16 | 2,590 | 2,603 | 2,581 | 2,589 | 3,400 |
| 2024/05/15 | 2,581 | 2,598 | 2,581 | 2,582 | 2,800 |
| 2024/05/14 | 2,583 | 2,614 | 2,581 | 2,600 | 3,900 |
| 2024/05/13 | 2,599 | 2,600 | 2,584 | 2,600 | 2,600 |
| 2024/05/10 | 2,629 | 2,629 | 2,600 | 2,600 | 1,800 |
| 2024/05/09 | 2,631 | 2,631 | 2,597 | 2,600 | 1,100 |
| 2024/05/08 | 2,600 | 2,617 | 2,600 | 2,600 | 5,900 |
| 2024/05/07 | 2,600 | 2,623 | 2,586 | 2,586 | 8,700 |
| 2024/05/02 | 2,586 | 2,634 | 2,586 | 2,588 | 3,500 |
| 2024/05/01 | 2,643 | 2,643 | 2,590 | 2,610 | 9,600 |
| 2024/04/30 | 2,600 | 2,658 | 2,600 | 2,602 | 2,800 |
| 2024/04/26 | 2,552 | 2,600 | 2,552 | 2,600 | 900 |
| 2024/04/25 | 2,605 | 2,605 | 2,552 | 2,552 | 1,200 |
| 2024/04/24 | 2,572 | 2,590 | 2,510 | 2,565 | 5,100 |
| 2024/04/23 | 2,555 | 2,579 | 2,555 | 2,572 | 1,000 |
| 2024/04/22 | 2,578 | 2,578 | 2,559 | 2,559 | 1,100 |
| 2024/04/19 | 2,510 | 2,559 | 2,510 | 2,559 | 2,500 |
| 2024/04/18 | 2,537 | 2,550 | 2,510 | 2,510 | 3,300 |
| 2024/04/17 | 2,522 | 2,559 | 2,520 | 2,520 | 1,200 |
| 2024/04/16 | 2,571 | 2,572 | 2,500 | 2,532 | 9,700 |
| 2024/04/15 | 2,613 | 2,613 | 2,550 | 2,576 | 9,800 |
| 2024/04/12 | 2,614 | 2,619 | 2,563 | 2,613 | 2,600 |
| 2024/04/11 | 2,570 | 2,614 | 2,563 | 2,614 | 5,900 |
| 2024/04/10 | 2,564 | 2,624 | 2,563 | 2,614 | 12,700 |
| 2024/04/09 | 2,575 | 2,633 | 2,575 | 2,590 | 4,300 |
| 2024/04/08 | 2,624 | 2,676 | 2,600 | 2,609 | 4,700 |
| 2024/04/05 | 2,652 | 2,658 | 2,611 | 2,611 | 4,800 |
| 2024/04/04 | 2,690 | 2,729 | 2,652 | 2,652 | 1,600 |
| 2024/04/03 | 2,690 | 2,690 | 2,676 | 2,690 | 1,200 |
| 2024/04/02 | 2,680 | 2,748 | 2,651 | 2,651 | 1,800 |
| 2024/04/01 | 2,750 | 2,752 | 2,700 | 2,700 | 2,100 |
| 2024/03/29 | 2,751 | 2,799 | 2,750 | 2,750 | 3,600 |
| 2024/03/28 | 2,699 | 2,749 | 2,649 | 2,749 | 5,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 5,680 | 5,680 | 5,600 | 5,640 | 3,800 |
| 2024/03/26 | 5,610 | 5,680 | 5,510 | 5,600 | 3,300 |
| 2024/03/25 | 5,690 | 5,690 | 5,480 | 5,610 | 8,800 |
| 2024/03/22 | 5,280 | 5,390 | 5,270 | 5,390 | 2,500 |
| 2024/03/21 | 5,220 | 5,280 | 5,200 | 5,280 | 4,600 |
| 2024/03/19 | 5,210 | 5,260 | 5,210 | 5,260 | 1,100 |
| 2024/03/18 | 5,200 | 5,270 | 5,180 | 5,210 | 1,400 |
| 2024/03/15 | 5,180 | 5,200 | 5,140 | 5,200 | 2,700 |
| 2024/03/14 | 5,200 | 5,230 | 5,180 | 5,230 | 1,000 |
| 2024/03/13 | 5,170 | 5,230 | 5,170 | 5,230 | 800 |
| 2024/03/12 | 5,280 | 5,280 | 5,150 | 5,230 | 1,400 |
| 2024/03/11 | 5,390 | 5,500 | 5,150 | 5,150 | 7,000 |
| 2024/03/08 | 5,200 | 5,200 | 5,150 | 5,150 | 1,500 |
| 2024/03/07 | 5,130 | 5,200 | 5,100 | 5,180 | 3,000 |
| 2024/03/06 | 5,200 | 5,220 | 5,160 | 5,160 | 1,700 |
| 2024/03/05 | 5,200 | 5,210 | 5,180 | 5,190 | 1,000 |
| 2024/03/04 | 5,170 | 5,200 | 5,150 | 5,200 | 1,100 |
| 2024/03/01 | 5,170 | 5,170 | 5,160 | 5,170 | 900 |
| 2024/02/29 | 5,160 | 5,170 | 5,130 | 5,130 | 1,400 |
| 2024/02/28 | 5,170 | 5,200 | 5,160 | 5,160 | 5,200 |
| 2024/02/27 | 5,110 | 5,160 | 5,110 | 5,150 | 1,900 |
| 2024/02/26 | 5,080 | 5,150 | 5,080 | 5,110 | 1,400 |
| 2024/02/22 | 5,070 | 5,100 | 5,030 | 5,080 | 1,600 |
| 2024/02/21 | 5,080 | 5,100 | 5,080 | 5,080 | 600 |
| 2024/02/20 | 5,120 | 5,120 | 5,070 | 5,080 | 400 |
| 2024/02/19 | 5,090 | 5,120 | 5,050 | 5,120 | 1,600 |
| 2024/02/16 | 5,030 | 5,140 | 5,030 | 5,090 | 1,100 |
| 2024/02/15 | 5,020 | 5,070 | 5,020 | 5,050 | 800 |
| 2024/02/14 | 5,090 | 5,100 | 5,010 | 5,040 | 4,200 |
| 2024/02/13 | 5,120 | 5,120 | 5,100 | 5,110 | 1,400 |
| 2024/02/09 | 5,080 | 5,130 | 5,080 | 5,120 | 1,900 |
| 2024/02/08 | 5,030 | 5,070 | 5,030 | 5,040 | 800 |
| 2024/02/07 | 5,050 | 5,050 | 5,030 | 5,030 | 500 |
| 2024/02/06 | 5,030 | 5,060 | 5,030 | 5,060 | 500 |
| 2024/02/05 | 5,030 | 5,070 | 5,030 | 5,060 | 1,100 |
| 2024/02/02 | 5,030 | 5,030 | 5,020 | 5,020 | 800 |
| 2024/02/01 | 5,060 | 5,070 | 5,030 | 5,030 | 800 |
| 2024/01/31 | 5,080 | 5,090 | 5,080 | 5,090 | 500 |
| 2024/01/30 | 5,090 | 5,140 | 5,060 | 5,080 | 4,200 |
| 2024/01/29 | 5,100 | 5,110 | 5,060 | 5,090 | 1,600 |
| 2024/01/26 | 5,060 | 5,080 | 5,060 | 5,080 | 1,400 |
| 2024/01/25 | 5,000 | 5,050 | 5,000 | 5,050 | 600 |
| 2024/01/24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2024/01/23 | 5,060 | 5,060 | 5,000 | 5,000 | 1,500 |
| 2024/01/22 | 5,030 | 5,060 | 5,030 | 5,060 | 400 |
| 2024/01/19 | 5,010 | 5,010 | 5,000 | 5,000 | 400 |
| 2024/01/18 | 5,020 | 5,020 | 5,010 | 5,010 | 400 |
| 2024/01/17 | 5,040 | 5,060 | 5,030 | 5,060 | 1,100 |
| 2024/01/16 | 5,000 | 5,030 | 4,995 | 5,030 | 1,400 |
| 2024/01/15 | 5,000 | 5,010 | 5,000 | 5,000 | 800 |
| 2024/01/12 | 5,050 | 5,050 | 5,000 | 5,000 | 600 |
| 2024/01/11 | 4,990 | 5,040 | 4,970 | 5,040 | 1,200 |
| 2024/01/10 | 4,990 | 5,020 | 4,945 | 5,020 | 1,700 |
| 2024/01/09 | 5,010 | 5,010 | 4,950 | 4,990 | 1,100 |
| 2024/01/05 | 5,070 | 5,070 | 4,970 | 4,980 | 4,000 |
| 2024/01/04 | 5,160 | 5,160 | 5,050 | 5,050 | 1,800 |