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 |
---|---|---|---|---|---|---|
2022-08-08 | 2,611 | 2,612 | 2,576 | 2,576 | 18,200 | 2,576 |
2022-08-05 | 2,595 | 2,607 | 2,591 | 2,603 | 34,800 | 2,603 |
2022-08-04 | 2,600 | 2,606 | 2,578 | 2,594 | 18,000 | 2,594 |
2022-08-03 | 2,574 | 2,617 | 2,574 | 2,595 | 12,200 | 2,595 |
2022-08-02 | 2,599 | 2,613 | 2,555 | 2,574 | 27,200 | 2,574 |
2022-08-01 | 2,671 | 2,673 | 2,613 | 2,624 | 15,000 | 2,624 |
2022-07-29 | 2,696 | 2,700 | 2,667 | 2,686 | 9,400 | 2,686 |
2022-07-28 | 2,690 | 2,727 | 2,650 | 2,727 | 12,300 | 2,727 |
2022-07-27 | 2,748 | 2,748 | 2,717 | 2,717 | 9,600 | 2,717 |
2022-07-26 | 2,673 | 2,724 | 2,661 | 2,724 | 12,700 | 2,724 |
2022-07-25 | 2,774 | 2,774 | 2,622 | 2,647 | 26,800 | 2,647 |
2022-07-22 | 2,610 | 2,648 | 2,600 | 2,641 | 13,000 | 2,641 |
2022-07-21 | 2,603 | 2,626 | 2,599 | 2,608 | 7,300 | 2,608 |
2022-07-20 | 2,608 | 2,623 | 2,600 | 2,623 | 9,400 | 2,623 |
2022-07-19 | 2,598 | 2,624 | 2,591 | 2,591 | 12,800 | 2,591 |
2022-07-15 | 2,616 | 2,619 | 2,596 | 2,598 | 3,700 | 2,598 |
2022-07-14 | 2,615 | 2,615 | 2,605 | 2,607 | 2,000 | 2,607 |
2022-07-13 | 2,575 | 2,614 | 2,575 | 2,600 | 10,200 | 2,600 |
2022-07-12 | 2,607 | 2,617 | 2,596 | 2,598 | 8,500 | 2,598 |
2022-07-11 | 2,602 | 2,631 | 2,597 | 2,631 | 12,500 | 2,631 |
2022-07-08 | 2,607 | 2,629 | 2,589 | 2,597 | 14,900 | 2,597 |
2022-07-07 | 2,585 | 2,619 | 2,582 | 2,607 | 11,500 | 2,607 |
2022-07-06 | 2,590 | 2,614 | 2,568 | 2,601 | 10,700 | 2,601 |
2022-07-05 | 2,596 | 2,619 | 2,540 | 2,607 | 34,200 | 2,607 |
2022-07-04 | 2,620 | 2,620 | 2,559 | 2,606 | 13,300 | 2,606 |
2022-07-01 | 2,586 | 2,625 | 2,564 | 2,605 | 16,700 | 2,605 |
2022-06-30 | 2,570 | 2,615 | 2,543 | 2,604 | 20,500 | 2,604 |
2022-06-29 | 2,622 | 2,626 | 2,531 | 2,531 | 39,900 | 2,531 |
2022-06-28 | 2,609 | 2,623 | 2,604 | 2,606 | 6,600 | 2,606 |
2022-06-27 | 2,600 | 2,642 | 2,600 | 2,602 | 12,200 | 2,602 |
2022-06-24 | 2,618 | 2,625 | 2,580 | 2,623 | 15,200 | 2,623 |
2022-06-23 | 2,586 | 2,619 | 2,585 | 2,609 | 16,300 | 2,609 |
2022-06-22 | 2,591 | 2,615 | 2,580 | 2,591 | 9,900 | 2,591 |
2022-06-21 | 2,625 | 2,626 | 2,574 | 2,604 | 17,800 | 2,604 |
2022-06-20 | 2,600 | 2,615 | 2,563 | 2,599 | 21,900 | 2,599 |
2022-06-17 | 2,574 | 2,627 | 2,555 | 2,603 | 22,400 | 2,603 |
2022-06-16 | 2,637 | 2,639 | 2,596 | 2,607 | 15,100 | 2,607 |
2022-06-15 | 2,600 | 2,614 | 2,588 | 2,588 | 17,100 | 2,588 |
2022-06-14 | 2,620 | 2,624 | 2,583 | 2,598 | 28,700 | 2,598 |
2022-06-13 | 2,547 | 2,639 | 2,529 | 2,624 | 20,000 | 2,624 |
2022-06-10 | 2,558 | 2,591 | 2,550 | 2,550 | 11,400 | 2,550 |
2022-06-09 | 2,602 | 2,614 | 2,583 | 2,592 | 7,300 | 2,592 |
2022-06-08 | 2,602 | 2,644 | 2,595 | 2,614 | 9,800 | 2,614 |
2022-06-07 | 2,539 | 2,591 | 2,530 | 2,575 | 10,200 | 2,575 |
2022-06-06 | 2,543 | 2,597 | 2,537 | 2,537 | 24,200 | 2,537 |
2022-06-03 | 2,600 | 2,635 | 2,558 | 2,558 | 15,000 | 2,558 |
2022-06-02 | 2,557 | 2,598 | 2,537 | 2,591 | 15,800 | 2,591 |
2022-06-01 | 2,550 | 2,565 | 2,533 | 2,541 | 16,000 | 2,541 |
2022-05-31 | 2,543 | 2,560 | 2,519 | 2,543 | 15,600 | 2,543 |
2022-05-30 | 2,553 | 2,554 | 2,493 | 2,493 | 37,800 | 2,493 |
2022-05-27 | 2,510 | 2,541 | 2,480 | 2,541 | 17,400 | 2,541 |
2022-05-26 | 2,494 | 2,505 | 2,468 | 2,468 | 12,200 | 2,468 |
2022-05-25 | 2,525 | 2,544 | 2,451 | 2,452 | 13,900 | 2,452 |
2022-05-24 | 2,488 | 2,535 | 2,468 | 2,522 | 26,100 | 2,522 |
2022-05-23 | 2,448 | 2,474 | 2,437 | 2,466 | 13,100 | 2,466 |
2022-05-20 | 2,389 | 2,420 | 2,378 | 2,417 | 9,500 | 2,417 |
2022-05-19 | 2,399 | 2,415 | 2,361 | 2,404 | 16,200 | 2,404 |
2022-05-18 | 2,370 | 2,449 | 2,349 | 2,449 | 19,700 | 2,449 |
2022-05-17 | 2,320 | 2,352 | 2,303 | 2,348 | 9,000 | 2,348 |
2022-05-16 | 2,370 | 2,370 | 2,323 | 2,323 | 19,300 | 2,323 |
2022-05-13 | 2,300 | 2,370 | 2,259 | 2,370 | 29,500 | 2,370 |
2022-05-12 | 2,260 | 2,260 | 2,160 | 2,200 | 31,400 | 2,200 |
2022-05-11 | 2,280 | 2,322 | 2,278 | 2,282 | 9,800 | 2,282 |
2022-05-10 | 2,293 | 2,330 | 2,264 | 2,309 | 12,500 | 2,309 |
2022-05-09 | 2,331 | 2,345 | 2,306 | 2,309 | 10,000 | 2,309 |
2022-05-06 | 2,347 | 2,347 | 2,323 | 2,331 | 7,000 | 2,331 |
2022-05-02 | 2,310 | 2,346 | 2,305 | 2,344 | 11,500 | 2,344 |
2022-04-28 | 2,289 | 2,325 | 2,280 | 2,320 | 22,400 | 2,320 |
2022-04-27 | 2,313 | 2,317 | 2,262 | 2,262 | 58,100 | 2,262 |
2022-04-26 | 2,319 | 2,339 | 2,301 | 2,314 | 13,900 | 2,314 |
2022-04-25 | 2,300 | 2,317 | 2,284 | 2,310 | 15,900 | 2,310 |
2022-04-22 | 2,311 | 2,319 | 2,297 | 2,302 | 11,600 | 2,302 |
2022-04-21 | 2,319 | 2,320 | 2,294 | 2,311 | 11,900 | 2,311 |
2022-04-20 | 2,300 | 2,322 | 2,296 | 2,312 | 11,000 | 2,312 |
2022-04-19 | 2,312 | 2,320 | 2,296 | 2,300 | 11,800 | 2,300 |
2022-04-18 | 2,300 | 2,313 | 2,279 | 2,307 | 8,200 | 2,307 |
2022-04-15 | 2,339 | 2,344 | 2,304 | 2,307 | 8,500 | 2,307 |
2022-04-14 | 2,337 | 2,349 | 2,325 | 2,339 | 32,000 | 2,339 |
2022-04-13 | 2,261 | 2,319 | 2,261 | 2,309 | 62,600 | 2,309 |
2022-04-12 | 2,270 | 2,314 | 2,270 | 2,276 | 71,000 | 2,276 |
2022-04-11 | 2,286 | 2,315 | 2,271 | 2,309 | 16,300 | 2,309 |
2022-04-08 | 2,288 | 2,317 | 2,263 | 2,310 | 31,100 | 2,310 |
2022-04-07 | 2,295 | 2,314 | 2,267 | 2,303 | 16,000 | 2,303 |
2022-04-06 | 2,281 | 2,319 | 2,281 | 2,299 | 9,500 | 2,299 |
2022-04-05 | 2,352 | 2,352 | 2,302 | 2,303 | 8,500 | 2,303 |
2022-04-04 | 2,319 | 2,340 | 2,286 | 2,329 | 10,900 | 2,329 |
2022-04-01 | 2,261 | 2,319 | 2,259 | 2,310 | 31,700 | 2,310 |
2022-03-31 | 2,334 | 2,360 | 2,276 | 2,277 | 17,800 | 2,277 |
2022-03-30 | 2,367 | 2,400 | 2,344 | 2,367 | 13,700 | 2,367 |
2022-03-29 | 2,367 | 2,393 | 2,356 | 2,393 | 12,600 | 2,393 |
2022-03-28 | 2,365 | 2,383 | 2,330 | 2,367 | 12,700 | 2,367 |
2022-03-25 | 2,367 | 2,371 | 2,345 | 2,365 | 16,200 | 2,365 |
2022-03-24 | 2,334 | 2,342 | 2,328 | 2,342 | 7,200 | 2,342 |
2022-03-23 | 2,345 | 2,358 | 2,324 | 2,334 | 14,900 | 2,334 |
2022-03-22 | 2,289 | 2,346 | 2,289 | 2,346 | 16,000 | 2,346 |
2022-03-18 | 2,321 | 2,321 | 2,275 | 2,296 | 11,700 | 2,296 |
2022-03-17 | 2,309 | 2,317 | 2,285 | 2,313 | 15,100 | 2,313 |
2022-03-16 | 2,323 | 2,323 | 2,221 | 2,282 | 23,400 | 2,282 |
2022-03-15 | 2,326 | 2,336 | 2,316 | 2,323 | 12,100 | 2,323 |
2022-03-14 | 2,295 | 2,309 | 2,281 | 2,303 | 7,200 | 2,303 |
2022-03-11 | 2,284 | 2,320 | 2,284 | 2,295 | 13,800 | 2,295 |
2022-03-10 | 2,281 | 2,299 | 2,231 | 2,299 | 17,800 | 2,299 |
2022-03-09 | 2,229 | 2,259 | 2,217 | 2,223 | 26,600 | 2,223 |
2022-03-08 | 2,211 | 2,255 | 2,207 | 2,218 | 25,200 | 2,218 |
2022-03-07 | 2,243 | 2,266 | 2,216 | 2,243 | 18,500 | 2,243 |
2022-03-04 | 2,226 | 2,260 | 2,212 | 2,243 | 18,900 | 2,243 |
2022-03-03 | 2,246 | 2,268 | 2,232 | 2,232 | 9,200 | 2,232 |
2022-03-02 | 2,250 | 2,260 | 2,234 | 2,239 | 20,200 | 2,239 |
2022-03-01 | 2,268 | 2,270 | 2,240 | 2,261 | 16,100 | 2,261 |
2022-02-28 | 2,228 | 2,277 | 2,226 | 2,261 | 13,700 | 2,261 |
2022-02-25 | 2,281 | 2,281 | 2,225 | 2,235 | 16,000 | 2,235 |
2022-02-24 | 2,239 | 2,259 | 2,227 | 2,258 | 28,200 | 2,258 |
2022-02-22 | 2,250 | 2,269 | 2,226 | 2,244 | 9,300 | 2,244 |
2022-02-21 | 2,259 | 2,281 | 2,247 | 2,281 | 8,800 | 2,281 |
2022-02-18 | 2,290 | 2,300 | 2,263 | 2,283 | 9,000 | 2,283 |
2022-02-17 | 2,310 | 2,310 | 2,263 | 2,295 | 21,400 | 2,295 |
2022-02-16 | 2,284 | 2,307 | 2,277 | 2,303 | 10,500 | 2,303 |
2022-02-15 | 2,273 | 2,312 | 2,246 | 2,289 | 39,600 | 2,289 |
2022-02-14 | 2,311 | 2,319 | 2,270 | 2,289 | 29,700 | 2,289 |
2022-02-10 | 2,288 | 2,298 | 2,222 | 2,298 | 19,500 | 2,298 |
2022-02-09 | 2,176 | 2,293 | 2,175 | 2,288 | 27,200 | 2,288 |
2022-02-08 | 2,199 | 2,223 | 2,137 | 2,187 | 37,600 | 2,187 |
2022-02-07 | 2,281 | 2,292 | 2,225 | 2,249 | 21,700 | 2,249 |
2022-02-04 | 2,272 | 2,318 | 2,267 | 2,286 | 6,200 | 2,286 |
2022-02-03 | 2,315 | 2,315 | 2,281 | 2,281 | 12,100 | 2,281 |
2022-02-02 | 2,305 | 2,315 | 2,290 | 2,310 | 11,300 | 2,310 |
2022-02-01 | 2,278 | 2,310 | 2,260 | 2,305 | 16,300 | 2,305 |
2022-01-31 | 2,253 | 2,279 | 2,253 | 2,278 | 9,200 | 2,278 |
2022-01-28 | 2,246 | 2,287 | 2,246 | 2,275 | 12,600 | 2,275 |
2022-01-27 | 2,253 | 2,285 | 2,245 | 2,246 | 32,100 | 2,246 |
2022-01-26 | 2,267 | 2,268 | 2,240 | 2,245 | 18,300 | 2,245 |
2022-01-25 | 2,293 | 2,293 | 2,236 | 2,260 | 15,900 | 2,260 |
2022-01-24 | 2,233 | 2,289 | 2,209 | 2,276 | 14,600 | 2,276 |
2022-01-21 | 2,270 | 2,270 | 2,233 | 2,257 | 22,700 | 2,257 |
2022-01-20 | 2,248 | 2,292 | 2,216 | 2,270 | 24,300 | 2,270 |
2022-01-19 | 2,293 | 2,300 | 2,248 | 2,248 | 26,600 | 2,248 |
2022-01-18 | 2,292 | 2,300 | 2,264 | 2,284 | 18,500 | 2,284 |
2022-01-17 | 2,347 | 2,361 | 2,285 | 2,292 | 14,800 | 2,292 |
2022-01-14 | 2,281 | 2,380 | 2,256 | 2,353 | 35,700 | 2,353 |
2022-01-13 | 2,330 | 2,330 | 2,281 | 2,281 | 12,800 | 2,281 |
2022-01-12 | 2,315 | 2,339 | 2,315 | 2,334 | 11,800 | 2,334 |
2022-01-11 | 2,293 | 2,307 | 2,290 | 2,301 | 16,000 | 2,301 |
2022-01-07 | 2,317 | 2,336 | 2,293 | 2,293 | 17,900 | 2,293 |
2022-01-06 | 2,290 | 2,316 | 2,285 | 2,307 | 19,300 | 2,307 |
2022-01-05 | 2,328 | 2,328 | 2,296 | 2,308 | 12,400 | 2,308 |
2022-01-04 | 2,322 | 2,333 | 2,306 | 2,314 | 10,600 | 2,314 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株