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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,330 | 3,335 | 3,305 | 3,305 | 1,700 |
| 2026/03/18 | 3,350 | 3,350 | 3,280 | 3,335 | 4,100 |
| 2026/03/17 | 3,315 | 3,340 | 3,280 | 3,335 | 2,500 |
| 2026/03/16 | 3,300 | 3,310 | 3,300 | 3,310 | 1,200 |
| 2026/03/13 | 3,270 | 3,310 | 3,270 | 3,300 | 3,100 |
| 2026/03/12 | 3,300 | 3,310 | 3,255 | 3,270 | 2,500 |
| 2026/03/11 | 3,290 | 3,315 | 3,285 | 3,285 | 2,500 |
| 2026/03/10 | 3,260 | 3,315 | 3,230 | 3,270 | 2,900 |
| 2026/03/09 | 3,230 | 3,235 | 3,190 | 3,235 | 6,500 |
| 2026/03/06 | 3,255 | 3,270 | 3,215 | 3,265 | 2,600 |
| 2026/03/05 | 3,255 | 3,295 | 3,255 | 3,275 | 2,800 |
| 2026/03/04 | 3,250 | 3,290 | 3,160 | 3,220 | 15,100 |
| 2026/03/03 | 3,350 | 3,355 | 3,275 | 3,275 | 6,800 |
| 2026/03/02 | 3,320 | 3,345 | 3,310 | 3,320 | 2,900 |
| 2026/02/27 | 3,330 | 3,345 | 3,300 | 3,330 | 5,100 |
| 2026/02/26 | 3,310 | 3,325 | 3,300 | 3,310 | 3,400 |
| 2026/02/25 | 3,305 | 3,340 | 3,290 | 3,335 | 5,400 |
| 2026/02/24 | 3,370 | 3,370 | 3,280 | 3,300 | 8,100 |
| 2026/02/20 | 3,325 | 3,370 | 3,270 | 3,365 | 7,200 |
| 2026/02/19 | 3,275 | 3,340 | 3,260 | 3,325 | 6,800 |
| 2026/02/18 | 3,265 | 3,275 | 3,260 | 3,265 | 3,500 |
| 2026/02/17 | 3,235 | 3,265 | 3,205 | 3,260 | 5,400 |
| 2026/02/16 | 3,225 | 3,235 | 3,160 | 3,235 | 10,100 |
| 2026/02/13 | 3,105 | 3,175 | 3,100 | 3,155 | 8,000 |
| 2026/02/12 | 3,095 | 3,125 | 3,095 | 3,120 | 3,600 |
| 2026/02/10 | 3,090 | 3,145 | 3,090 | 3,095 | 4,800 |
| 2026/02/09 | 3,065 | 3,100 | 3,065 | 3,085 | 4,100 |
| 2026/02/06 | 3,060 | 3,070 | 3,055 | 3,060 | 2,400 |
| 2026/02/05 | 3,055 | 3,085 | 3,055 | 3,065 | 4,700 |
| 2026/02/04 | 3,055 | 3,055 | 3,045 | 3,045 | 2,300 |
| 2026/02/03 | 3,050 | 3,055 | 3,045 | 3,045 | 2,300 |
| 2026/02/02 | 3,050 | 3,050 | 3,045 | 3,045 | 3,400 |
| 2026/01/30 | 3,050 | 3,055 | 3,045 | 3,045 | 3,500 |
| 2026/01/29 | 3,055 | 3,055 | 3,040 | 3,050 | 3,900 |
| 2026/01/28 | 3,055 | 3,055 | 3,045 | 3,045 | 3,200 |
| 2026/01/27 | 3,055 | 3,055 | 3,040 | 3,045 | 2,300 |
| 2026/01/26 | 3,050 | 3,065 | 3,045 | 3,045 | 2,400 |
| 2026/01/23 | 3,055 | 3,055 | 3,040 | 3,040 | 2,700 |
| 2026/01/22 | 3,045 | 3,050 | 3,035 | 3,040 | 3,100 |
| 2026/01/21 | 3,035 | 3,060 | 3,035 | 3,040 | 3,000 |
| 2026/01/20 | 3,040 | 3,055 | 3,030 | 3,030 | 4,600 |
| 2026/01/19 | 3,030 | 3,045 | 3,025 | 3,030 | 3,600 |
| 2026/01/16 | 3,045 | 3,045 | 3,020 | 3,030 | 4,500 |
| 2026/01/15 | 3,040 | 3,050 | 3,040 | 3,040 | 3,200 |
| 2026/01/14 | 3,035 | 3,055 | 3,030 | 3,040 | 1,700 |
| 2026/01/13 | 3,035 | 3,040 | 3,030 | 3,030 | 4,400 |
| 2026/01/09 | 3,035 | 3,045 | 3,025 | 3,025 | 7,000 |
| 2026/01/08 | 3,035 | 3,040 | 3,025 | 3,025 | 2,900 |
| 2026/01/07 | 3,045 | 3,060 | 3,030 | 3,035 | 4,600 |
| 2026/01/06 | 3,045 | 3,060 | 3,045 | 3,045 | 2,600 |
| 2026/01/05 | 3,045 | 3,055 | 3,030 | 3,040 | 6,800 |