6924 岩崎電気(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,0482,0652,0362,05910,7002,059
2021-10-212,0642,0802,0402,04821,7002,048
2021-10-202,1892,1892,0622,06431,2002,064
2021-10-192,2272,2272,1862,19323,9002,193
2021-10-182,0982,2052,0872,20263,9002,202
2021-10-152,0472,0942,0472,09335,0002,093
2021-10-142,0422,0552,0322,04719,4002,047
2021-10-132,0702,0762,0502,06014,0002,060
2021-10-122,0552,0832,0502,07227,9002,072
2021-10-112,0662,0662,0462,05515,5002,055
2021-10-082,0682,0682,0232,05920,9002,059
2021-10-072,0512,0772,0382,03816,6002,038
2021-10-062,0802,0812,0382,05129,3002,051
2021-10-052,0602,0792,0312,06529,1002,065
2021-10-042,0682,0802,0222,06536,3002,065
2021-10-012,0312,0612,0302,04921,9002,049
2021-09-302,0612,0702,0432,04315,9002,043
2021-09-292,0332,0732,0332,06816,8002,068
2021-09-282,0592,0782,0462,07520,5002,075
2021-09-272,0542,0682,0382,04722,0002,047
2021-09-242,0752,0942,0492,05818,7002,058
2021-09-222,0282,0732,0282,07319,7002,073
2021-09-212,0172,0842,0162,04823,4002,048
2021-09-172,0422,0652,0402,05823,2002,058
2021-09-162,0472,0642,0362,06420,1002,064
2021-09-152,0442,0672,0412,05911,2002,059
2021-09-142,0552,0712,0372,07117,8002,071
2021-09-132,0692,0802,0532,06816,8002,068
2021-09-102,0182,0692,0162,06934,7002,069
2021-09-092,0262,0261,9962,01825,7002,018
2021-09-081,9982,0261,9852,02622,7002,026
2021-09-072,0152,0251,9942,00116,8002,001
2021-09-062,0152,0151,9822,00320,0002,003
2021-09-032,0002,0091,9942,00819,1002,008
2021-09-022,0142,0141,9902,00814,2002,008
2021-09-012,0512,0532,0142,01816,8002,018
2021-08-312,0352,0572,0322,04312,1002,043
2021-08-302,0192,0602,0192,06018,5002,060
2021-08-272,0052,0161,9902,00716,7002,007
2021-08-262,0272,0272,0072,01314,1002,013
2021-08-252,0632,0752,0042,00518,4002,005
2021-08-242,0352,0852,0332,06325,6002,063
2021-08-231,9992,0371,9992,03027,1002,030
2021-08-201,9871,9951,9451,97657,8001,976
2021-08-192,0062,0161,9831,98731,8001,987
2021-08-181,9922,0511,9852,02628,5002,026
2021-08-172,0072,0151,9911,99119,2001,991
2021-08-162,0032,0241,9541,99836,3001,998
2021-08-131,9842,0181,9842,00326,3002,003
2021-08-121,9972,0201,9902,00113,5002,001
2021-08-112,0372,0371,9951,99719,8001,997
2021-08-102,0062,0742,0062,05826,4002,058
2021-08-061,9992,0061,9921,99925,9001,999
2021-08-051,9992,0061,9841,99840,9001,998
2021-08-041,9972,0121,9841,99946,3001,999
2021-08-032,0002,0271,9191,988114,6001,988
2021-08-022,0872,0902,0342,06529,9002,065
2021-07-302,1052,1052,0552,05520,5002,055
2021-07-292,0922,1052,0502,10526,6002,105
2021-07-282,1152,1202,0802,08824,2002,088
2021-07-272,1002,1202,0832,11725,6002,117
2021-07-262,0422,1002,0422,10029,2002,100
2021-07-212,0652,0652,0392,04219,2002,042
2021-07-202,0322,0562,0242,02929,1002,029
2021-07-192,0192,0601,9832,04963,6002,049
2021-07-162,0162,0342,0142,02921,0002,029
2021-07-152,0482,0482,0152,02125,2002,021
2021-07-142,0332,0452,0182,04027,9002,040
2021-07-131,9912,0381,9912,03372,7002,033
2021-07-121,9751,9941,9581,99336,4001,993
2021-07-091,9361,9791,8961,96948,9001,969
2021-07-081,9641,9831,9621,96231,5001,962
2021-07-071,9631,9851,9601,96434,3001,964
2021-07-061,9501,9851,9461,98563,7001,985
2021-07-051,9561,9691,9321,96235,8001,962
2021-07-021,9521,9631,9341,95917,1001,959
2021-07-011,9481,9701,9341,95240,7001,952
2021-06-301,9481,9701,9421,94738,9001,947
2021-06-291,9521,9561,9291,94825,3001,948
2021-06-281,9381,9801,9371,97734,9001,977
2021-06-251,9401,9431,9181,93223,0001,932
2021-06-241,9341,9441,9131,93138,6001,931
2021-06-231,9461,9461,9121,92746,8001,927
2021-06-221,8971,9491,8871,94253,1001,942
2021-06-211,8631,8881,8351,87462,9001,874
2021-06-181,8801,9001,8721,88844,8001,888
2021-06-171,9061,9061,8661,87941,2001,879
2021-06-161,8851,9271,8641,92240,8001,922
2021-06-151,8281,8891,8141,87986,5001,879
2021-06-141,8121,8301,8011,82326,0001,823
2021-06-111,8331,8331,8051,81631,3001,816
2021-06-101,8161,8291,8001,82736,6001,827
2021-06-091,8181,8411,7951,83044,6001,830
2021-06-081,8471,8551,8201,83244,7001,832
2021-06-071,8251,8481,8171,84745,5001,847
2021-06-041,8121,8371,7841,83646,6001,836
2021-06-031,7281,8151,7231,81479,3001,814
2021-06-021,7251,7841,7031,75474,1001,754
2021-06-011,7171,7231,6941,71352,7001,713
2021-05-311,6751,7341,6741,727156,2001,727
2021-05-281,5821,6231,5821,62357,4001,623
2021-05-271,5751,5841,5601,57719,9001,577
2021-05-261,5751,5771,5511,56625,0001,566
2021-05-251,5841,5921,5731,57336,5001,573
2021-05-241,6071,6071,5801,59051,9001,590
2021-05-211,6081,6221,5781,60791,6001,607
2021-05-201,5711,6241,5661,611260,2001,611
2021-05-191,5011,5111,4861,49019,3001,490
2021-05-181,4941,5131,4821,50618,8001,506
2021-05-171,5181,5401,4811,48947,5001,489
2021-05-141,4931,4971,4661,49033,4001,490
2021-05-131,4701,5021,4551,47131,1001,471
2021-05-121,4911,5071,4561,47035,7001,470
2021-05-111,5131,5131,4881,48919,5001,489
2021-05-101,5161,5301,5021,50922,6001,509
2021-05-071,5191,5331,5161,51616,8001,516
2021-05-061,5041,5241,4981,51222,7001,512
2021-04-301,4981,5101,4831,48722,7001,487
2021-04-281,5491,5501,4861,48760,2001,487
2021-04-271,4921,5651,4891,549144,2001,549
2021-04-261,4721,4721,4361,43623,0001,436
2021-04-231,4641,4671,4441,45426,7001,454
2021-04-221,4611,4661,4461,45714,1001,457
2021-04-211,4731,4771,4381,44051,9001,440
2021-04-201,4951,4961,4821,48717,4001,487
2021-04-191,4911,5161,4911,50718,4001,507
2021-04-161,5071,5131,4831,49127,7001,491
2021-04-151,5111,5261,5081,50812,8001,508
2021-04-141,5361,5361,5041,51116,3001,511
2021-04-131,5181,5401,5151,53612,7001,536
2021-04-121,5291,5311,5111,51619,9001,516
2021-04-091,5461,5551,5231,52315,8001,523
2021-04-081,5761,5831,5451,54531,1001,545
2021-04-071,5621,5921,5621,59227,0001,592
2021-04-061,5741,5901,5541,56528,9001,565
2021-04-051,5461,5711,5351,56338,0001,563
2021-04-021,5441,5441,5101,52619,5001,526
2021-04-011,5651,5701,5221,52235,7001,522
2021-03-311,5791,5831,5601,56033,1001,560
2021-03-301,5801,6021,5581,59732,5001,597
2021-03-291,6181,6201,5881,62041,3001,620
2021-03-261,6071,6071,5821,58649,9001,586
2021-03-251,5951,6001,5701,57927,9001,579
2021-03-241,6141,6161,5551,55758,5001,557
2021-03-231,6511,6551,6181,61839,4001,618
2021-03-221,6031,6561,5941,65172,3001,651
2021-03-191,5601,5951,5531,59338,9001,593
2021-03-181,5771,5791,5421,56946,3001,569
2021-03-171,5601,5781,5401,57534,0001,575
2021-03-161,5591,5671,5431,56024,2001,560
2021-03-151,5571,5721,5431,55539,3001,555
2021-03-121,5551,5731,5411,56332,3001,563
2021-03-111,5481,5611,5401,56124,3001,561
2021-03-101,5331,5541,5241,55027,3001,550
2021-03-091,5491,5541,5291,53429,9001,534
2021-03-081,5481,5551,5281,54926,6001,549
2021-03-051,5411,5551,5041,54328,4001,543
2021-03-041,5341,5511,5241,55119,9001,551
2021-03-031,5151,5501,5151,54822,8001,548
2021-03-021,5371,5421,5081,52733,3001,527
2021-03-011,5291,5341,4971,53436,5001,534
2021-02-261,4901,4951,4681,46931,2001,469
2021-02-251,5091,5191,4991,50318,8001,503
2021-02-241,5381,5381,4821,48417,2001,484
2021-02-221,5171,5361,5071,52119,4001,521
2021-02-191,5031,5081,4821,49330,3001,493
2021-02-181,5651,5651,5131,52030,2001,520
2021-02-171,5431,5741,5431,56432,8001,564
2021-02-161,5541,5541,5271,54221,8001,542
2021-02-151,5471,5661,5321,55125,4001,551
2021-02-121,5391,5601,5231,55128,8001,551
2021-02-101,5531,5551,5261,54823,2001,548
2021-02-091,5721,5731,5361,55045,7001,550
2021-02-081,6121,6121,5681,58450,5001,584
2021-02-051,5741,6151,5701,60444,0001,604
2021-02-041,5661,6051,5661,58945,8001,589
2021-02-031,6271,6381,5461,596148,5001,596
2021-02-021,4521,5861,4521,578280,2001,578
2021-02-011,3881,4011,3761,39733,5001,397
2021-01-291,4031,4041,3721,37248,6001,372
2021-01-281,4131,4251,3951,40258,4001,402
2021-01-271,4171,4171,3991,41333,7001,413
2021-01-261,4321,4321,4071,41237,4001,412
2021-01-251,4361,4361,4191,42914,0001,429
2021-01-221,4241,4381,4161,42228,9001,422
2021-01-211,4141,4331,4051,42740,4001,427
2021-01-201,4411,4411,4061,42343,9001,423
2021-01-191,4431,4451,4281,44220,7001,442
2021-01-181,4201,4351,4101,42916,6001,429
2021-01-151,4301,4421,4221,43022,5001,430
2021-01-141,4581,4581,4251,44427,1001,444
2021-01-131,4521,4611,4471,46015,4001,460
2021-01-121,4691,4691,4101,45233,4001,452
2021-01-081,4511,4531,4251,43931,1001,439
2021-01-071,4221,4541,4151,44247,9001,442
2021-01-061,3751,4261,3751,39640,6001,396
2021-01-051,3751,3971,3711,38123,0001,381
2021-01-041,4221,4221,3681,38230,7001,382

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