6924 岩崎電気(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,450 | 4,450 | 4,450 | 4,450 | 8,400 | 4,450 |
| 2023-06-07 | 4,450 | 4,450 | 4,450 | 4,450 | 2,700 | 4,450 |
| 2023-06-06 | 4,450 | 4,455 | 4,450 | 4,450 | 12,600 | 4,450 |
| 2023-06-05 | 4,450 | 4,455 | 4,450 | 4,450 | 6,400 | 4,450 |
| 2023-06-02 | 4,450 | 4,455 | 4,450 | 4,450 | 5,200 | 4,450 |
| 2023-06-01 | 4,450 | 4,455 | 4,450 | 4,450 | 13,900 | 4,450 |
| 2023-05-31 | 4,450 | 4,455 | 4,450 | 4,450 | 3,500 | 4,450 |
| 2023-05-30 | 4,450 | 4,455 | 4,450 | 4,450 | 19,200 | 4,450 |
| 2023-05-29 | 4,450 | 4,455 | 4,450 | 4,450 | 4,200 | 4,450 |
| 2023-05-26 | 4,450 | 4,455 | 4,450 | 4,450 | 5,400 | 4,450 |
| 2023-05-25 | 4,450 | 4,450 | 4,450 | 4,450 | 15,100 | 4,450 |
| 2023-05-24 | 4,450 | 4,455 | 4,450 | 4,450 | 21,000 | 4,450 |
| 2023-05-23 | 4,450 | 4,455 | 4,450 | 4,450 | 29,600 | 4,450 |
| 2023-05-22 | 4,450 | 4,455 | 4,450 | 4,450 | 2,100 | 4,450 |
| 2023-05-19 | 4,450 | 4,455 | 4,450 | 4,450 | 1,700 | 4,450 |
| 2023-05-18 | 4,455 | 4,455 | 4,450 | 4,450 | 2,000 | 4,450 |
| 2023-05-17 | 4,455 | 4,455 | 4,450 | 4,450 | 9,400 | 4,450 |
| 2023-05-16 | 4,450 | 4,455 | 4,450 | 4,450 | 2,500 | 4,450 |
| 2023-05-15 | 4,450 | 4,455 | 4,450 | 4,450 | 5,300 | 4,450 |
| 2023-05-12 | 4,455 | 4,455 | 4,450 | 4,450 | 6,700 | 4,450 |
| 2023-05-11 | 4,450 | 4,455 | 4,450 | 4,450 | 800 | 4,450 |
| 2023-05-10 | 4,450 | 4,455 | 4,450 | 4,450 | 800 | 4,450 |
| 2023-05-09 | 4,450 | 4,455 | 4,450 | 4,455 | 4,300 | 4,455 |
| 2023-05-08 | 4,450 | 4,455 | 4,450 | 4,450 | 7,900 | 4,450 |
| 2023-05-02 | 4,450 | 4,455 | 4,450 | 4,450 | 4,500 | 4,450 |
| 2023-05-01 | 4,450 | 4,455 | 4,450 | 4,450 | 39,700 | 4,450 |
| 2023-04-28 | 4,455 | 4,455 | 4,450 | 4,450 | 35,100 | 4,450 |
| 2023-04-27 | 4,455 | 4,475 | 4,450 | 4,450 | 171,200 | 4,450 |
| 2023-04-26 | 4,460 | 4,465 | 4,455 | 4,455 | 4,000 | 4,455 |
| 2023-04-25 | 4,455 | 4,475 | 4,455 | 4,460 | 7,700 | 4,460 |
| 2023-04-24 | 4,455 | 4,470 | 4,455 | 4,455 | 10,200 | 4,455 |
| 2023-04-21 | 4,460 | 4,460 | 4,455 | 4,455 | 3,400 | 4,455 |
| 2023-04-20 | 4,455 | 4,460 | 4,455 | 4,455 | 3,000 | 4,455 |
| 2023-04-19 | 4,455 | 4,460 | 4,455 | 4,455 | 4,500 | 4,455 |
| 2023-04-18 | 4,460 | 4,465 | 4,455 | 4,455 | 5,200 | 4,455 |
| 2023-04-17 | 4,455 | 4,460 | 4,455 | 4,455 | 4,300 | 4,455 |
| 2023-04-14 | 4,455 | 4,470 | 4,455 | 4,455 | 8,200 | 4,455 |
| 2023-04-13 | 4,455 | 4,455 | 4,450 | 4,455 | 2,400 | 4,455 |
| 2023-04-12 | 4,455 | 4,460 | 4,450 | 4,450 | 5,900 | 4,450 |
| 2023-04-11 | 4,450 | 4,460 | 4,450 | 4,455 | 9,700 | 4,455 |
| 2023-04-10 | 4,455 | 4,460 | 4,450 | 4,450 | 10,800 | 4,450 |
| 2023-04-07 | 4,450 | 4,455 | 4,450 | 4,450 | 11,700 | 4,450 |
| 2023-04-06 | 4,455 | 4,460 | 4,455 | 4,455 | 5,400 | 4,455 |
| 2023-04-05 | 4,465 | 4,465 | 4,455 | 4,455 | 3,600 | 4,455 |
| 2023-04-04 | 4,460 | 4,465 | 4,455 | 4,460 | 4,800 | 4,460 |
| 2023-04-03 | 4,465 | 4,480 | 4,455 | 4,460 | 18,400 | 4,460 |
| 2023-03-31 | 4,460 | 4,465 | 4,455 | 4,465 | 9,400 | 4,465 |
| 2023-03-30 | 4,460 | 4,490 | 4,455 | 4,460 | 14,200 | 4,460 |
| 2023-03-29 | 4,460 | 4,515 | 4,455 | 4,515 | 15,000 | 4,515 |
| 2023-03-28 | 4,455 | 4,475 | 4,450 | 4,470 | 17,500 | 4,470 |
| 2023-03-27 | 4,465 | 4,465 | 4,450 | 4,460 | 20,500 | 4,460 |
| 2023-03-24 | 4,460 | 4,465 | 4,455 | 4,460 | 11,600 | 4,460 |
| 2023-03-23 | 4,450 | 4,460 | 4,450 | 4,460 | 9,900 | 4,460 |
| 2023-03-22 | 4,450 | 4,460 | 4,450 | 4,450 | 12,000 | 4,450 |
| 2023-03-20 | 4,445 | 4,460 | 4,445 | 4,445 | 20,000 | 4,445 |
| 2023-03-17 | 4,450 | 4,485 | 4,445 | 4,445 | 15,700 | 4,445 |
| 2023-03-16 | 4,445 | 4,455 | 4,435 | 4,455 | 129,100 | 4,455 |
| 2023-03-15 | 4,445 | 4,455 | 4,445 | 4,445 | 148,000 | 4,445 |
| 2023-03-14 | 4,445 | 4,450 | 4,445 | 4,445 | 115,800 | 4,445 |
| 2023-03-13 | 4,445 | 4,450 | 4,445 | 4,450 | 28,500 | 4,450 |
| 2023-03-10 | 4,450 | 4,450 | 4,445 | 4,445 | 60,900 | 4,445 |
| 2023-03-09 | 4,450 | 4,450 | 4,445 | 4,445 | 49,000 | 4,445 |
| 2023-03-08 | 4,450 | 4,450 | 4,445 | 4,445 | 26,500 | 4,445 |
| 2023-03-07 | 4,450 | 4,450 | 4,445 | 4,445 | 11,100 | 4,445 |
| 2023-03-06 | 4,445 | 4,450 | 4,445 | 4,450 | 25,700 | 4,450 |
| 2023-03-03 | 4,445 | 4,455 | 4,445 | 4,445 | 156,100 | 4,445 |
| 2023-03-02 | 4,445 | 4,455 | 4,445 | 4,445 | 141,700 | 4,445 |
| 2023-03-01 | 4,445 | 4,450 | 4,445 | 4,445 | 19,800 | 4,445 |
| 2023-02-28 | 4,445 | 4,450 | 4,445 | 4,445 | 38,200 | 4,445 |
| 2023-02-27 | 4,450 | 4,450 | 4,445 | 4,445 | 31,400 | 4,445 |
| 2023-02-24 | 4,445 | 4,450 | 4,445 | 4,445 | 115,400 | 4,445 |
| 2023-02-22 | 4,445 | 4,450 | 4,445 | 4,445 | 55,700 | 4,445 |
| 2023-02-21 | 4,445 | 4,445 | 4,445 | 4,445 | 22,400 | 4,445 |
| 2023-02-20 | 4,450 | 4,450 | 4,445 | 4,445 | 49,300 | 4,445 |
| 2023-02-17 | 4,445 | 4,450 | 4,445 | 4,450 | 63,400 | 4,450 |
| 2023-02-16 | 4,445 | 4,450 | 4,445 | 4,445 | 26,500 | 4,445 |
| 2023-02-15 | 4,445 | 4,450 | 4,445 | 4,445 | 41,500 | 4,445 |
| 2023-02-14 | 4,445 | 4,450 | 4,445 | 4,445 | 139,100 | 4,445 |
| 2023-02-13 | 4,445 | 4,450 | 4,445 | 4,445 | 196,700 | 4,445 |
| 2023-02-10 | 4,450 | 4,450 | 4,445 | 4,445 | 391,600 | 4,445 |
| 2023-02-09 | 4,450 | 4,455 | 4,450 | 4,450 | 455,500 | 4,450 |
| 2023-02-08 | 3,400 | 3,400 | 3,400 | 3,400 | 8,100 | 3,400 |
| 2023-02-07 | 2,896 | 2,896 | 2,896 | 2,896 | 2,200 | 2,896 |
| 2023-02-06 | 2,432 | 2,432 | 2,324 | 2,396 | 10,400 | 2,396 |
| 2023-02-03 | 2,425 | 2,432 | 2,393 | 2,432 | 11,600 | 2,432 |
| 2023-02-02 | 2,395 | 2,432 | 2,387 | 2,425 | 9,700 | 2,425 |
| 2023-02-01 | 2,379 | 2,395 | 2,379 | 2,395 | 3,300 | 2,395 |
| 2023-01-31 | 2,356 | 2,393 | 2,356 | 2,389 | 7,600 | 2,389 |
| 2023-01-30 | 2,385 | 2,394 | 2,355 | 2,360 | 19,400 | 2,360 |
| 2023-01-27 | 2,431 | 2,431 | 2,391 | 2,394 | 10,200 | 2,394 |
| 2023-01-26 | 2,418 | 2,431 | 2,404 | 2,431 | 8,200 | 2,431 |
| 2023-01-25 | 2,404 | 2,420 | 2,381 | 2,418 | 11,300 | 2,418 |
| 2023-01-24 | 2,348 | 2,423 | 2,340 | 2,399 | 16,400 | 2,399 |
| 2023-01-23 | 2,321 | 2,338 | 2,302 | 2,338 | 6,900 | 2,338 |
| 2023-01-20 | 2,281 | 2,299 | 2,278 | 2,291 | 3,500 | 2,291 |
| 2023-01-19 | 2,308 | 2,310 | 2,286 | 2,286 | 7,400 | 2,286 |
| 2023-01-18 | 2,293 | 2,310 | 2,277 | 2,308 | 7,200 | 2,308 |
| 2023-01-17 | 2,272 | 2,279 | 2,271 | 2,274 | 3,800 | 2,274 |
| 2023-01-16 | 2,287 | 2,287 | 2,261 | 2,275 | 13,700 | 2,275 |
| 2023-01-13 | 2,273 | 2,282 | 2,263 | 2,271 | 14,000 | 2,271 |
| 2023-01-12 | 2,296 | 2,296 | 2,279 | 2,290 | 11,600 | 2,290 |
| 2023-01-11 | 2,282 | 2,282 | 2,268 | 2,270 | 8,100 | 2,270 |
| 2023-01-10 | 2,273 | 2,293 | 2,265 | 2,282 | 8,200 | 2,282 |
| 2023-01-06 | 2,260 | 2,284 | 2,257 | 2,260 | 11,100 | 2,260 |
| 2023-01-05 | 2,261 | 2,271 | 2,255 | 2,260 | 21,600 | 2,260 |
| 2023-01-04 | 2,271 | 2,280 | 2,253 | 2,261 | 12,200 | 2,261 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株