6924 岩崎電気(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	372	374	366	374	594,320	3,424.91
1983-12-27	359	377	359	366	1,201,668	3,351.65
1983-12-26	358	363	354	359	427,950	3,287.55
1983-12-24	349	354	341	354	249,554	3,241.76
1983-12-23	343	353	337	340	280,623	3,113.55
1983-12-22	322	343	320	340	184,409	3,113.55
1983-12-21	324	324	322	322	33,073	2,948.72
1983-12-20	319	324	317	322	40,089	2,948.72
1983-12-19	319	319	317	319	62,138	2,921.25
1983-12-17	319	324	319	321	44,098	2,939.56
1983-12-16	319	324	319	320	80,178	2,930.40
1983-12-15	324	324	315	319	65,145	2,921.25
1983-12-14	321	322	314	314	66,147	2,875.46
1983-12-13	322	329	322	326	49,109	2,985.35
1983-12-12	321	329	321	325	24,053	2,976.19
1983-12-09	317	320	316	319	26,058	2,921.25
1983-12-08	319	324	317	317	39,087	2,902.93
1983-12-07	320	321	320	320	22,049	2,930.40
1983-12-06	320	329	320	321	21,047	2,939.56
1983-12-05	324	324	319	319	35,078	2,921.25
1983-12-02	319	323	319	319	48,107	2,921.25
1983-12-01	324	329	319	319	24,053	2,921.25
1983-11-30	324	324	324	324	10,022	2,967.03
1983-11-29	319	319	317	319	6,013	2,921.25
1983-11-28	329	329	316	316	37,082	2,893.77
1983-11-26	319	324	319	324	31,069	2,967.03
1983-11-25	322	322	314	321	91,203	2,939.56
1983-11-24	328	328	319	319	91,203	2,921.25
1983-11-22	324	325	324	324	35,078	2,967.03
1983-11-21	333	333	324	324	72,160	2,967.03
1983-11-19	324	334	324	334	53,118	3,058.61
1983-11-18	334	338	326	334	88,196	3,058.61
1983-11-17	332	334	326	326	180,401	2,985.35
1983-11-16	329	334	324	324	226,503	2,967.03
1983-11-15	362	362	348	349	304,677	3,195.97
1983-11-14	357	370	357	359	1,163,584	3,287.55
1983-11-11	353	358	350	358	487,082	3,278.39
1983-11-10	350	358	345	348	667,482	3,186.81
1983-11-09	344	352	344	345	303,674	3,159.34
1983-11-08	345	346	334	334	113,251	3,058.61
1983-11-07	344	347	344	344	94,209	3,150.18
1983-11-05	348	348	344	344	107,238	3,150.18
1983-11-04	339	348	337	347	281,625	3,177.66
1983-11-02	339	339	329	332	129,287	3,040.29
1983-11-01	347	349	337	337	236,525	3,086.08
1983-10-31	336	349	336	348	326,726	3,186.81
1983-10-29	329	332	329	332	40,089	3,040.29
1983-10-28	330	334	329	329	104,231	3,012.82
1983-10-27	329	330	327	329	87,194	3,012.82
1983-10-26	321	328	321	324	34,076	2,967.03
1983-10-25	319	321	319	319	39,087	2,921.25
1983-10-24	319	319	317	319	54,120	2,921.25
1983-10-22	321	326	319	319	110,245	2,921.25
1983-10-21	325	329	321	321	143,318	2,939.56
1983-10-20	334	334	324	324	204,454	2,967.03
1983-10-19	329	334	327	329	184,409	3,012.82
1983-10-18	357	358	321	324	478,062	2,967.03
1983-10-17	345	359	344	357	946,101	3,269.23
1983-10-15	341	344	338	344	267,594	3,150.18
1983-10-14	334	348	324	336	573,273	3,076.92
1983-10-13	312	337	312	334	168,374	3,058.61
1983-10-12	313	313	310	311	28,062	2,847.99
1983-10-11	311	315	309	310	47,105	2,838.83
1983-10-07	308	310	307	309	50,111	2,829.67
1983-10-06	304	308	304	305	111,247	2,793.04
1983-10-05	302	302	299	299	231,514	2,738.10
1983-10-04	302	303	301	301	45,100	2,756.41
1983-10-03	303	305	302	303	50,111	2,774.73
1983-10-01	302	304	300	302	22,049	2,765.57
1983-09-30	303	307	302	302	42,093	2,765.57
1983-09-29	307	307	307	307	11,024	2,811.36
1983-09-28	301	304	301	301	29,065	2,756.41
1983-09-27	302	308	300	300	74,165	2,747.25
1983-09-26	302	308	302	302	49,109	2,765.57
1983-09-24	304	308	301	302	24,053	2,765.57
1983-09-22	300	304	300	300	46,102	2,747.25
1983-09-21	309	309	295	299	176,392	2,738.10
1983-09-20	307	314	306	314	7,016	2,875.46
1983-09-19	306	308	304	304	15,033	2,783.88
1983-09-17	309	309	304	304	8,018	2,783.88
1983-09-16	304	309	300	304	129,287	2,783.88
1983-09-14	306	309	305	305	52,116	2,793.04
1983-09-13	309	309	305	309	90,200	2,829.67
1983-09-12	310	314	309	309	38,085	2,829.67
1983-09-09	311	314	311	313	56,125	2,866.30
1983-09-08	308	312	306	312	54,120	2,857.14
1983-09-07	306	308	304	305	140,312	2,793.04
1983-09-06	314	314	299	304	233,519	2,783.88
1983-09-05	319	319	315	315	79,176	2,884.62
1983-09-03	319	321	317	318	28,062	2,912.09
1983-09-02	319	322	317	318	91,203	2,912.09
1983-09-01	322	322	319	321	69,154	2,939.56
1983-08-31	320	321	320	321	68,151	2,939.56
1983-08-30	321	322	321	321	26,058	2,939.56
1983-08-29	324	324	319	321	63,140	2,939.56
1983-08-27	320	320	319	320	32,071	2,930.40
1983-08-26	324	324	320	320	53,118	2,930.40
1983-08-25	320	324	319	320	83,185	2,930.40
1983-08-24	320	322	319	319	103,229	2,921.25
1983-08-23	326	327	322	322	98,218	2,948.72
1983-08-22	329	333	324	326	104,231	2,985.35
1983-08-20	333	334	325	325	32,071	2,976.19
1983-08-19	325	334	324	324	88,196	2,967.03
1983-08-18	331	334	320	320	232,516	2,930.40
1983-08-17	330	333	329	331	88,196	3,031.14
1983-08-16	332	334	330	330	32,071	3,021.98
1983-08-15	335	338	329	329	62,138	3,012.82
1983-08-12	329	331	324	324	125,278	2,967.03
1983-08-11	331	332	327	328	81,180	3,003.66
1983-08-10	326	333	326	326	106,236	2,985.35
1983-08-09	327	329	325	325	101,225	2,976.19
1983-08-08	334	339	328	329	91,203	3,012.82
1983-08-06	335	339	330	339	101,225	3,104.40
1983-08-05	335	339	335	335	77,171	3,067.77
1983-08-04	340	344	334	335	153,340	3,067.77
1983-08-03	331	339	329	339	153,340	3,104.40
1983-08-02	331	334	324	324	688,529	2,967.03
1983-08-01	341	344	334	339	206,458	3,104.40
1983-07-30	339	345	338	338	240,534	3,095.24
1983-07-29	348	353	344	345	278,619	3,159.34
1983-07-28	338	344	338	339	298,663	3,104.40
1983-07-27	347	354	337	337	400,890	3,086.08
1983-07-26	352	352	344	349	278,619	3,195.97
1983-07-25	359	364	358	362	631,402	3,315.02
1983-07-23	337	342	337	339	226,503	3,104.40
1983-07-22	337	343	333	335	73,162	3,067.77
1983-07-21	334	339	330	331	192,427	3,031.14
1983-07-20	330	334	330	333	83,185	3,049.45
1983-07-19	339	339	331	331	136,303	3,031.14
1983-07-18	339	342	337	339	74,165	3,104.40
1983-07-15	342	342	339	340	59,131	3,113.55
1983-07-14	334	344	334	339	68,151	3,104.40
1983-07-13	351	351	333	333	293,652	3,049.45
1983-07-12	354	357	350	354	32,071	3,241.76
1983-07-11	361	361	354	354	56,125	3,241.76
1983-07-09	361	364	357	357	109,243	3,269.23
1983-07-08	349	364	347	359	288,641	3,287.55
1983-07-07	335	349	335	349	166,369	3,195.97
1983-07-06	345	347	329	329	162,361	3,012.82
1983-07-05	350	352	345	345	87,194	3,159.34
1983-07-04	350	355	349	349	83,185	3,195.97
1983-07-02	359	362	359	359	111,247	3,287.55
1983-07-01	349	367	349	357	306,681	3,269.23
1983-06-30	350	351	349	349	44,098	3,195.97
1983-06-29	349	352	349	349	45,100	3,195.97
1983-06-28	349	353	346	349	109,243	3,195.97
1983-06-27	344	349	340	347	87,194	3,177.66
1983-06-25	343	345	339	340	70,156	3,113.55
1983-06-24	344	345	339	343	72,160	3,141.03
1983-06-23	336	336	331	333	74,165	3,049.45
1983-06-22	339	339	334	337	82,182	3,086.08
1983-06-21	347	347	340	340	56,125	3,113.55
1983-06-20	341	349	341	347	57,127	3,177.66
1983-06-17	354	354	339	341	181,403	3,122.71
1983-06-16	368	368	353	354	129,287	3,241.76
1983-06-15	354	374	353	369	812,805	3,379.12
1983-06-14	359	360	345	349	432,961	3,195.97
1983-06-13	319	352	317	350	223,496	3,205.13
1983-06-11	317	319	316	316	32,071	2,893.77
1983-06-10	316	319	316	319	32,071	2,921.25
1983-06-09	318	318	314	315	55,122	2,884.62
1983-06-08	319	320	319	320	151,336	2,930.40
1983-06-07	331	332	322	324	63,140	2,967.03
1983-06-06	337	337	328	328	42,093	3,003.66
1983-06-04	329	329	325	327	67,149	2,994.51
1983-06-03	325	329	324	329	12,027	3,012.82
1983-06-02	329	329	323	324	50,111	2,967.03
1983-06-01	334	339	329	329	76,169	3,012.82
1983-05-31	334	339	334	334	34,076	3,058.61
1983-05-30	344	344	334	334	29,065	3,058.61
1983-05-28	344	345	340	342	33,073	3,131.87
1983-05-27	334	339	334	339	61,136	3,104.40
1983-05-26	323	327	323	327	140,312	2,994.51
1983-05-25	321	327	320	321	58,129	2,939.56
1983-05-24	324	325	321	323	47,105	2,957.88
1983-05-23	329	329	319	319	68,151	2,921.25
1983-05-20	326	329	323	329	179,398	3,012.82
1983-05-19	328	328	326	327	52,116	2,994.51
1983-05-18	328	332	327	329	85,189	3,012.82
1983-05-17	327	329	327	329	50,111	3,012.82
1983-05-16	332	332	327	327	53,118	2,994.51
1983-05-14	330	338	327	327	63,140	2,994.51
1983-05-13	333	333	329	329	72,160	3,012.82
1983-05-12	335	338	330	338	26,058	3,095.24
1983-05-11	339	339	324	325	111,247	2,976.19
1983-05-10	343	343	340	341	36,080	3,122.71
1983-05-09	340	344	339	341	60,134	3,122.71
1983-05-07	342	343	339	339	15,033	3,104.40
1983-05-06	344	344	339	339	31,069	3,104.40
1983-05-04	344	344	339	344	50,111	3,150.18
1983-05-02	345	346	341	344	53,118	3,150.18
1983-04-30	344	344	344	344	17,038	3,150.18
1983-04-28	339	349	339	341	77,171	3,122.71
1983-04-27	351	351	344	344	70,156	3,150.18
1983-04-26	351	351	345	346	90,200	3,168.50
1983-04-25	345	354	341	341	73,162	3,122.71
1983-04-23	357	359	339	341	106,236	3,122.71
1983-04-22	364	369	359	359	467,037	3,287.55
1983-04-21	354	363	352	359	436,970	3,287.55
1983-04-20	344	348	341	348	214,476	3,186.81
1983-04-19	334	339	332	338	57,127	3,095.24
1983-04-18	339	339	321	329	58,129	3,012.82
1983-04-15	345	345	336	339	110,245	3,104.40
1983-04-14	339	344	337	344	133,296	3,150.18
1983-04-13	321	329	320	329	76,169	3,012.82
1983-04-12	319	320	318	320	142,316	2,930.40
1983-04-11	320	320	319	320	24,053	2,930.40
1983-04-09	318	320	317	319	22,049	2,921.25
1983-04-08	320	320	316	319	85,189	2,921.25
1983-04-07	324	324	320	324	44,098	2,967.03
1983-04-06	321	324	320	320	61,136	2,930.40
1983-04-05	324	324	320	320	35,078	2,930.40
1983-04-04	327	327	324	324	115,256	2,967.03
1983-04-02	329	329	326	327	40,089	2,994.51
1983-04-01	326	329	326	328	107,238	3,003.66
1983-03-31	324	328	324	325	60,134	2,976.19
1983-03-30	319	330	316	324	71,158	2,967.03
1983-03-29	319	319	315	319	96,214	2,921.25
1983-03-28	324	329	314	319	110,245	2,921.25
1983-03-26	330	330	321	321	106,236	2,939.56
1983-03-25	330	334	329	329	110,245	3,012.82
1983-03-24	330	338	329	329	118,263	3,012.82
1983-03-23	332	339	330	330	71,158	3,021.98
1983-03-22	335	339	334	334	62,138	3,058.61
1983-03-18	334	336	329	329	90,200	3,012.82
1983-03-17	335	335	329	331	112,249	3,031.14
1983-03-16	337	339	334	334	90,200	3,058.61
1983-03-15	342	342	338	338	67,149	3,095.24
1983-03-14	338	344	338	341	48,107	3,122.71
1983-03-12	339	339	334	339	76,169	3,104.40
1983-03-11	334	335	334	334	127,283	3,058.61
1983-03-10	339	339	334	334	120,267	3,058.61
1983-03-09	329	339	329	339	80,178	3,104.40
1983-03-08	335	339	330	330	98,218	3,021.98
1983-03-07	340	344	335	335	116,258	3,067.77
1983-03-05	345	349	336	337	64,142	3,086.08
1983-03-04	344	344	339	342	62,138	3,131.87
1983-03-03	338	355	338	339	187,416	3,104.40
1983-03-02	329	339	329	339	38,085	3,104.40
1983-03-01	334	334	327	327	190,423	2,994.51
1983-02-28	330	339	328	332	112,249	3,040.29
1983-02-26	334	339	325	333	95,211	3,049.45
1983-02-25	341	354	320	334	310,690	3,058.61
1983-02-24	344	354	344	346	205,456	3,168.50
1983-02-23	327	339	319	339	304,677	3,104.40
1983-02-22	339	339	327	329	243,541	3,012.82
1983-02-21	344	349	339	340	207,461	3,113.55
1983-02-18	360	360	341	344	452,004	3,150.18
1983-02-17	355	361	353	361	333,741	3,305.86
1983-02-16	371	371	352	354	513,139	3,241.76
1983-02-15	372	384	365	367	491,090	3,360.81
1983-02-14	388	388	372	372	376,837	3,406.59
1983-02-12	391	391	380	384	219,487	3,516.48
1983-02-10	369	398	367	386	1,336,969	3,534.80
1983-02-09	389	393	371	371	642,427	3,397.44
1983-02-08	385	398	379	386	1,005,232	3,534.80
1983-02-07	409	417	385	385	857,905	3,525.64
1983-02-05	410	426	405	414	549,220	3,791.21
1983-02-04	427	433	398	416	1,045,321	3,809.52
1983-02-03	454	454	417	419	1,552,447	3,837
1983-02-02	434	455	426	449	5,746,761	4,111.72
1983-02-01	418	437	399	434	2,736,076	3,974.36
1983-01-31	447	457	425	428	3,011,688	3,919.41
1983-01-29	439	448	424	438	3,595,985	4,010.99
1983-01-28	414	446	410	443	9,490,073	4,056.78
1983-01-27	377	406	374	398	6,581,615	3,644.69
1983-01-26	369	388	365	372	3,857,566	3,406.59
1983-01-25	373	377	361	363	2,412,357	3,324.18
1983-01-24	349	371	345	369	2,433,403	3,379.12
1983-01-22	358	359	351	352	601,335	3,223.44
1983-01-21	344	358	344	358	823,829	3,278.39
1983-01-20	354	366	348	349	1,158,573	3,195.97
1983-01-19	361	379	353	359	4,190,305	3,287.55
1983-01-18	328	356	319	356	3,316,364	3,260.07
1983-01-17	312	329	310	329	1,609,574	3,012.82
1983-01-14	306	307	299	307	249,554	2,811.36
1983-01-13	307	309	304	307	202,450	2,811.36
1983-01-12	317	317	307	307	494,097	2,811.36
1983-01-11	303	319	300	317	1,458,238	2,902.93
1983-01-10	294	299	294	298	385,857	2,728.94
1983-01-08	298	299	294	294	289,643	2,692.31
1983-01-07	301	303	291	298	433,964	2,728.94
1983-01-06	283	304	276	296	915,032	2,710.62
1983-01-05	282	287	275	282	203,452	2,582.42
1983-01-04	287	289	279	287	319,710	2,628.21

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