6924 岩崎電気(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,6112,6122,5762,57618,2002,576
2022-08-052,5952,6072,5912,60334,8002,603
2022-08-042,6002,6062,5782,59418,0002,594
2022-08-032,5742,6172,5742,59512,2002,595
2022-08-022,5992,6132,5552,57427,2002,574
2022-08-012,6712,6732,6132,62415,0002,624
2022-07-292,6962,7002,6672,6869,4002,686
2022-07-282,6902,7272,6502,72712,3002,727
2022-07-272,7482,7482,7172,7179,6002,717
2022-07-262,6732,7242,6612,72412,7002,724
2022-07-252,7742,7742,6222,64726,8002,647
2022-07-222,6102,6482,6002,64113,0002,641
2022-07-212,6032,6262,5992,6087,3002,608
2022-07-202,6082,6232,6002,6239,4002,623
2022-07-192,5982,6242,5912,59112,8002,591
2022-07-152,6162,6192,5962,5983,7002,598
2022-07-142,6152,6152,6052,6072,0002,607
2022-07-132,5752,6142,5752,60010,2002,600
2022-07-122,6072,6172,5962,5988,5002,598
2022-07-112,6022,6312,5972,63112,5002,631
2022-07-082,6072,6292,5892,59714,9002,597
2022-07-072,5852,6192,5822,60711,5002,607
2022-07-062,5902,6142,5682,60110,7002,601
2022-07-052,5962,6192,5402,60734,2002,607
2022-07-042,6202,6202,5592,60613,3002,606
2022-07-012,5862,6252,5642,60516,7002,605
2022-06-302,5702,6152,5432,60420,5002,604
2022-06-292,6222,6262,5312,53139,9002,531
2022-06-282,6092,6232,6042,6066,6002,606
2022-06-272,6002,6422,6002,60212,2002,602
2022-06-242,6182,6252,5802,62315,2002,623
2022-06-232,5862,6192,5852,60916,3002,609
2022-06-222,5912,6152,5802,5919,9002,591
2022-06-212,6252,6262,5742,60417,8002,604
2022-06-202,6002,6152,5632,59921,9002,599
2022-06-172,5742,6272,5552,60322,4002,603
2022-06-162,6372,6392,5962,60715,1002,607
2022-06-152,6002,6142,5882,58817,1002,588
2022-06-142,6202,6242,5832,59828,7002,598
2022-06-132,5472,6392,5292,62420,0002,624
2022-06-102,5582,5912,5502,55011,4002,550
2022-06-092,6022,6142,5832,5927,3002,592
2022-06-082,6022,6442,5952,6149,8002,614
2022-06-072,5392,5912,5302,57510,2002,575
2022-06-062,5432,5972,5372,53724,2002,537
2022-06-032,6002,6352,5582,55815,0002,558
2022-06-022,5572,5982,5372,59115,8002,591
2022-06-012,5502,5652,5332,54116,0002,541
2022-05-312,5432,5602,5192,54315,6002,543
2022-05-302,5532,5542,4932,49337,8002,493
2022-05-272,5102,5412,4802,54117,4002,541
2022-05-262,4942,5052,4682,46812,2002,468
2022-05-252,5252,5442,4512,45213,9002,452
2022-05-242,4882,5352,4682,52226,1002,522
2022-05-232,4482,4742,4372,46613,1002,466
2022-05-202,3892,4202,3782,4179,5002,417
2022-05-192,3992,4152,3612,40416,2002,404
2022-05-182,3702,4492,3492,44919,7002,449
2022-05-172,3202,3522,3032,3489,0002,348
2022-05-162,3702,3702,3232,32319,3002,323
2022-05-132,3002,3702,2592,37029,5002,370
2022-05-122,2602,2602,1602,20031,4002,200
2022-05-112,2802,3222,2782,2829,8002,282
2022-05-102,2932,3302,2642,30912,5002,309
2022-05-092,3312,3452,3062,30910,0002,309
2022-05-062,3472,3472,3232,3317,0002,331
2022-05-022,3102,3462,3052,34411,5002,344
2022-04-282,2892,3252,2802,32022,4002,320
2022-04-272,3132,3172,2622,26258,1002,262
2022-04-262,3192,3392,3012,31413,9002,314
2022-04-252,3002,3172,2842,31015,9002,310
2022-04-222,3112,3192,2972,30211,6002,302
2022-04-212,3192,3202,2942,31111,9002,311
2022-04-202,3002,3222,2962,31211,0002,312
2022-04-192,3122,3202,2962,30011,8002,300
2022-04-182,3002,3132,2792,3078,2002,307
2022-04-152,3392,3442,3042,3078,5002,307
2022-04-142,3372,3492,3252,33932,0002,339
2022-04-132,2612,3192,2612,30962,6002,309
2022-04-122,2702,3142,2702,27671,0002,276
2022-04-112,2862,3152,2712,30916,3002,309
2022-04-082,2882,3172,2632,31031,1002,310
2022-04-072,2952,3142,2672,30316,0002,303
2022-04-062,2812,3192,2812,2999,5002,299
2022-04-052,3522,3522,3022,3038,5002,303
2022-04-042,3192,3402,2862,32910,9002,329
2022-04-012,2612,3192,2592,31031,7002,310
2022-03-312,3342,3602,2762,27717,8002,277
2022-03-302,3672,4002,3442,36713,7002,367
2022-03-292,3672,3932,3562,39312,6002,393
2022-03-282,3652,3832,3302,36712,7002,367
2022-03-252,3672,3712,3452,36516,2002,365
2022-03-242,3342,3422,3282,3427,2002,342
2022-03-232,3452,3582,3242,33414,9002,334
2022-03-222,2892,3462,2892,34616,0002,346
2022-03-182,3212,3212,2752,29611,7002,296
2022-03-172,3092,3172,2852,31315,1002,313
2022-03-162,3232,3232,2212,28223,4002,282
2022-03-152,3262,3362,3162,32312,1002,323
2022-03-142,2952,3092,2812,3037,2002,303
2022-03-112,2842,3202,2842,29513,8002,295
2022-03-102,2812,2992,2312,29917,8002,299
2022-03-092,2292,2592,2172,22326,6002,223
2022-03-082,2112,2552,2072,21825,2002,218
2022-03-072,2432,2662,2162,24318,5002,243
2022-03-042,2262,2602,2122,24318,9002,243
2022-03-032,2462,2682,2322,2329,2002,232
2022-03-022,2502,2602,2342,23920,2002,239
2022-03-012,2682,2702,2402,26116,1002,261
2022-02-282,2282,2772,2262,26113,7002,261
2022-02-252,2812,2812,2252,23516,0002,235
2022-02-242,2392,2592,2272,25828,2002,258
2022-02-222,2502,2692,2262,2449,3002,244
2022-02-212,2592,2812,2472,2818,8002,281
2022-02-182,2902,3002,2632,2839,0002,283
2022-02-172,3102,3102,2632,29521,4002,295
2022-02-162,2842,3072,2772,30310,5002,303
2022-02-152,2732,3122,2462,28939,6002,289
2022-02-142,3112,3192,2702,28929,7002,289
2022-02-102,2882,2982,2222,29819,5002,298
2022-02-092,1762,2932,1752,28827,2002,288
2022-02-082,1992,2232,1372,18737,6002,187
2022-02-072,2812,2922,2252,24921,7002,249
2022-02-042,2722,3182,2672,2866,2002,286
2022-02-032,3152,3152,2812,28112,1002,281
2022-02-022,3052,3152,2902,31011,3002,310
2022-02-012,2782,3102,2602,30516,3002,305
2022-01-312,2532,2792,2532,2789,2002,278
2022-01-282,2462,2872,2462,27512,6002,275
2022-01-272,2532,2852,2452,24632,1002,246
2022-01-262,2672,2682,2402,24518,3002,245
2022-01-252,2932,2932,2362,26015,9002,260
2022-01-242,2332,2892,2092,27614,6002,276
2022-01-212,2702,2702,2332,25722,7002,257
2022-01-202,2482,2922,2162,27024,3002,270
2022-01-192,2932,3002,2482,24826,6002,248
2022-01-182,2922,3002,2642,28418,5002,284
2022-01-172,3472,3612,2852,29214,8002,292
2022-01-142,2812,3802,2562,35335,7002,353
2022-01-132,3302,3302,2812,28112,8002,281
2022-01-122,3152,3392,3152,33411,8002,334
2022-01-112,2932,3072,2902,30116,0002,301
2022-01-072,3172,3362,2932,29317,9002,293
2022-01-062,2902,3162,2852,30719,3002,307
2022-01-052,3282,3282,2962,30812,4002,308
2022-01-042,3222,3332,3062,31410,6002,314

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株