6924 岩崎電気(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	388	394	387	394	30,067	3,608.06
1984-12-27	384	390	384	389	22,049	3,562.27
1984-12-26	386	386	379	379	130,289	3,470.70
1984-12-25	393	398	389	391	139,309	3,580.59
1984-12-24	396	397	394	394	61,136	3,608.06
1984-12-22	395	397	393	393	97,216	3,598.90
1984-12-21	396	397	396	396	128,285	3,626.37
1984-12-20	401	404	398	399	92,205	3,653.85
1984-12-19	402	404	397	397	46,102	3,635.53
1984-12-18	406	406	396	404	78,174	3,699.63
1984-12-17	403	405	399	401	91,203	3,672.16
1984-12-15	420	420	404	404	111,247	3,699.63
1984-12-14	420	420	400	416	108,240	3,809.52
1984-12-13	434	438	414	419	232,516	3,837
1984-12-12	403	439	397	429	533,184	3,928.57
1984-12-11	394	403	394	403	38,085	3,690.48
1984-12-10	403	407	394	394	98,218	3,608.06
1984-12-07	399	400	398	399	28,062	3,653.85
1984-12-06	398	398	397	397	24,053	3,635.53
1984-12-05	399	404	397	397	44,098	3,635.53
1984-12-04	399	404	399	399	34,076	3,653.85
1984-12-03	399	409	397	398	70,156	3,644.69
1984-12-01	402	404	399	399	56,125	3,653.85
1984-11-30	402	404	399	399	121,269	3,653.85
1984-11-29	404	404	402	402	35,078	3,681.32
1984-11-28	407	407	402	403	151,336	3,690.48
1984-11-27	413	413	406	407	38,085	3,727.11
1984-11-26	409	414	404	414	59,131	3,791.21
1984-11-24	409	414	404	404	83,185	3,699.63
1984-11-22	414	419	404	405	281,625	3,708.79
1984-11-21	408	423	408	419	54,120	3,837
1984-11-20	410	410	409	409	42,093	3,745.42
1984-11-19	419	419	410	410	12,027	3,754.58
1984-11-17	409	411	409	410	31,069	3,754.58
1984-11-16	409	410	405	409	80,178	3,745.42
1984-11-15	419	424	408	409	99,220	3,745.42
1984-11-14	414	424	409	418	117,260	3,827.84
1984-11-13	410	422	410	414	363,808	3,791.21
1984-11-12	409	429	409	415	230,512	3,800.37
1984-11-09	402	407	402	406	54,120	3,717.95
1984-11-08	409	413	403	403	116,258	3,690.48
1984-11-07	408	414	404	414	134,298	3,791.21
1984-11-06	414	418	408	408	122,272	3,736.26
1984-11-05	419	419	410	419	187,416	3,837
1984-11-02	419	437	419	428	251,559	3,919.41
1984-11-01	437	439	409	418	272,605	3,827.84
1984-10-31	447	447	429	437	405,901	4,001.83
1984-10-30	464	466	446	448	403,897	4,102.56
1984-10-29	479	486	464	466	2,181,845	4,267.40
1984-10-27	461	474	460	474	1,142,537	4,340.66
1984-10-26	455	469	449	451	985,188	4,130.04
1984-10-25	466	467	449	456	943,094	4,175.82
1984-10-24	448	474	445	456	1,744,875	4,175.82
1984-10-23	458	469	439	439	2,220,932	4,020.15
1984-10-22	434	459	422	454	1,361,022	4,157.51
1984-10-20	439	446	424	437	1,078,395	4,001.83
1984-10-19	441	469	437	454	4,135,182	4,157.51
1984-10-18	403	419	399	406	1,693,761	3,717.95
1984-10-17	362	365	362	365	59,131	3,342.49
1984-10-16	358	359	357	357	68,151	3,269.23
1984-10-15	360	361	358	358	31,069	3,278.39
1984-10-12	367	367	360	360	33,073	3,296.70
1984-10-11	367	367	365	365	30,067	3,342.49
1984-10-09	365	367	365	366	42,093	3,351.65
1984-10-08	368	368	367	367	31,069	3,360.81
1984-10-06	367	368	367	368	24,053	3,369.96
1984-10-05	366	368	365	367	48,107	3,360.81
1984-10-04	367	367	366	366	47,105	3,351.65
1984-10-03	369	370	366	368	107,238	3,369.96
1984-10-02	370	374	370	370	46,102	3,388.28
1984-10-01	373	376	370	375	83,185	3,434.07
1984-09-29	374	379	372	378	52,116	3,461.54
1984-09-28	371	371	371	371	20,045	3,397.44
1984-09-27	374	379	374	377	35,078	3,452.38
1984-09-26	372	379	372	374	44,098	3,424.91
1984-09-25	369	374	368	373	25,056	3,415.75
1984-09-22	369	369	368	368	33,073	3,369.96
1984-09-21	370	374	369	370	31,069	3,388.28
1984-09-20	371	371	369	369	24,053	3,379.12
1984-09-19	376	378	371	376	72,160	3,443.22
1984-09-18	374	378	370	378	21,047	3,461.54
1984-09-17	378	378	368	369	85,189	3,379.12
1984-09-14	383	384	376	379	68,151	3,470.70
1984-09-13	370	379	370	378	158,352	3,461.54
1984-09-12	378	378	366	366	36,080	3,351.65
1984-09-11	378	379	378	378	20,045	3,461.54
1984-09-10	366	366	363	364	30,067	3,333.33
1984-09-07	368	369	359	360	80,178	3,296.70
1984-09-06	371	372	367	367	63,140	3,360.81
1984-09-05	382	382	373	379	56,125	3,470.70
1984-09-04	385	385	372	373	133,296	3,415.75
1984-09-03	390	394	379	384	127,283	3,516.48
1984-09-01	394	398	390	390	451,001	3,571.43
1984-08-31	383	401	381	389	766,702	3,562.27
1984-08-30	372	383	371	375	76,169	3,434.07
1984-08-29	375	376	369	371	194,432	3,397.44
1984-08-28	378	382	374	374	87,194	3,424.91
1984-08-27	371	376	371	376	32,071	3,443.22
1984-08-25	370	374	369	371	38,085	3,397.44
1984-08-24	377	379	370	373	170,378	3,415.75
1984-08-23	368	383	368	379	113,251	3,470.70
1984-08-22	362	378	362	368	102,227	3,369.96
1984-08-21	364	365	359	359	64,142	3,287.55
1984-08-20	368	368	367	367	16,036	3,360.81
1984-08-18	358	359	358	359	17,038	3,287.55
1984-08-17	354	354	351	353	182,405	3,232.60
1984-08-16	358	359	354	354	87,194	3,241.76
1984-08-15	358	359	357	359	6,013	3,287.55
1984-08-14	360	365	358	358	26,058	3,278.39
1984-08-13	374	374	359	365	56,125	3,342.49
1984-08-10	356	369	356	369	53,118	3,379.12
1984-08-09	350	354	350	354	14,031	3,241.76
1984-08-08	352	354	349	350	40,089	3,205.13
1984-08-07	351	354	351	351	34,076	3,214.29
1984-08-06	364	364	354	357	26,058	3,269.23
1984-08-04	352	362	352	362	47,105	3,315.02
1984-08-03	354	359	351	351	136,303	3,214.29
1984-08-02	350	352	349	349	77,171	3,195.97
1984-08-01	351	353	348	349	101,225	3,195.97
1984-07-31	356	356	352	352	89,198	3,223.44
1984-07-30	356	359	356	357	49,109	3,269.23
1984-07-28	358	358	356	356	113,251	3,260.07
1984-07-27	370	370	359	359	37,082	3,287.55
1984-07-26	356	365	353	365	32,071	3,342.49
1984-07-25	353	355	351	354	48,107	3,241.76
1984-07-24	362	362	355	355	103,229	3,250.92
1984-07-23	364	364	363	364	31,069	3,333.33
1984-07-21	363	372	363	372	18,040	3,406.59
1984-07-20	373	373	364	365	63,140	3,342.49
1984-07-19	367	384	365	383	93,207	3,507.33
1984-07-18	369	369	365	365	114,254	3,342.49
1984-07-17	365	367	365	366	43,096	3,351.65
1984-07-16	366	367	364	367	60,134	3,360.81
1984-07-13	364	368	364	365	47,105	3,342.49
1984-07-12	366	368	364	364	49,109	3,333.33
1984-07-11	374	374	366	367	93,207	3,360.81
1984-07-10	384	384	374	383	109,243	3,507.33
1984-07-09	375	389	369	379	198,441	3,470.70
1984-07-07	367	371	365	365	125,278	3,342.49
1984-07-06	373	375	370	375	65,145	3,434.07
1984-07-05	386	386	373	373	84,187	3,415.75
1984-07-04	367	386	367	384	169,376	3,516.48
1984-07-03	368	368	367	367	30,067	3,360.81
1984-07-02	372	374	367	368	37,082	3,369.96
1984-06-30	372	374	369	374	43,096	3,424.91
1984-06-29	374	374	374	374	16,036	3,424.91
1984-06-28	369	379	367	369	124,276	3,379.12
1984-06-27	373	373	367	367	172,383	3,360.81
1984-06-26	374	378	373	373	73,162	3,415.75
1984-06-25	381	381	373	374	60,134	3,424.91
1984-06-23	369	383	369	379	142,316	3,470.70
1984-06-22	367	369	367	369	72,160	3,379.12
1984-06-21	379	379	369	370	79,176	3,388.28
1984-06-20	364	369	364	369	142,316	3,379.12
1984-06-19	364	371	359	364	85,189	3,333.33
1984-06-18	359	370	359	366	32,071	3,351.65
1984-06-16	359	359	354	359	51,113	3,287.55
1984-06-15	364	369	359	363	160,356	3,324.18
1984-06-14	381	384	361	361	153,340	3,305.86
1984-06-13	377	388	372	376	259,576	3,443.22
1984-06-12	360	374	360	371	106,236	3,397.44
1984-06-11	358	363	354	356	57,127	3,260.07
1984-06-08	349	368	349	368	78,174	3,369.96
1984-06-07	346	347	346	347	35,078	3,177.66
1984-06-06	348	349	344	344	75,167	3,150.18
1984-06-05	349	349	344	347	22,049	3,177.66
1984-06-04	345	345	343	344	49,109	3,150.18
1984-06-02	344	344	342	342	116,258	3,131.87
1984-06-01	345	346	344	344	29,065	3,150.18
1984-05-31	353	353	345	347	32,071	3,177.66
1984-05-30	354	354	347	354	32,071	3,241.76
1984-05-29	345	347	345	347	30,067	3,177.66
1984-05-28	349	349	344	344	37,082	3,150.18
1984-05-26	351	351	348	348	58,129	3,186.81
1984-05-25	354	354	351	351	37,082	3,214.29
1984-05-24	352	359	344	348	109,243	3,186.81
1984-05-23	345	357	344	357	52,116	3,269.23
1984-05-22	346	354	345	354	35,078	3,241.76
1984-05-19	341	349	341	345	36,080	3,159.34
1984-05-18	347	349	340	341	111,247	3,122.71
1984-05-17	364	364	347	349	178,396	3,195.97
1984-05-16	369	369	359	359	126,280	3,287.55
1984-05-15	364	372	364	369	72,160	3,379.12
1984-05-14	379	379	370	370	103,229	3,388.28
1984-05-11	374	376	370	376	149,332	3,443.22
1984-05-10	379	379	375	375	63,140	3,434.07
1984-05-09	379	379	375	379	92,205	3,470.70
1984-05-08	389	393	379	379	97,216	3,470.70
1984-05-07	375	399	370	399	166,369	3,653.85
1984-05-04	386	392	369	369	276,614	3,379.12
1984-05-02	403	403	381	381	185,412	3,489.01
1984-05-01	398	409	394	398	272,605	3,644.69
1984-04-28	418	428	392	398	443,986	3,644.69
1984-04-27	424	443	410	423	1,712,803	3,873.63
1984-04-26	402	444	402	439	4,969,034	4,020.15
1984-04-25	404	404	389	398	659,464	3,644.69
1984-04-24	394	404	389	404	1,020,266	3,699.63
1984-04-23	379	394	379	389	362,806	3,562.27
1984-04-21	369	384	368	374	180,401	3,424.91
1984-04-20	356	371	356	364	116,258	3,333.33
1984-04-19	344	353	342	351	38,085	3,214.29
1984-04-18	340	342	339	339	73,162	3,104.40
1984-04-17	347	347	345	345	21,047	3,159.34
1984-04-16	344	345	339	345	41,091	3,159.34
1984-04-13	348	349	340	340	86,191	3,113.55
1984-04-12	349	355	346	346	87,194	3,168.50
1984-04-11	349	353	349	349	8,018	3,195.97
1984-04-10	349	349	344	344	61,136	3,150.18
1984-04-09	344	353	344	353	41,091	3,232.60
1984-04-06	347	350	345	345	56,125	3,159.34
1984-04-05	346	347	345	347	44,098	3,177.66
1984-04-04	346	347	345	345	54,120	3,159.34
1984-04-03	347	349	344	348	30,067	3,186.81
1984-04-02	353	353	349	349	61,136	3,195.97
1984-03-31	350	352	349	349	43,096	3,195.97
1984-03-30	360	361	355	358	113,251	3,278.39
1984-03-29	361	363	360	360	107,238	3,296.70
1984-03-28	360	360	360	360	61,136	3,296.70
1984-03-27	358	361	358	360	45,100	3,296.70
1984-03-26	358	358	358	358	20,045	3,278.39
1984-03-24	347	352	346	349	19,042	3,195.97
1984-03-23	348	348	345	346	47,105	3,168.50
1984-03-22	347	350	345	345	92,205	3,159.34
1984-03-21	349	354	345	346	122,272	3,168.50
1984-03-19	359	364	344	349	186,414	3,195.97
1984-03-17	359	364	359	359	52,116	3,287.55
1984-03-16	374	374	354	354	56,125	3,241.76
1984-03-15	380	380	371	372	69,154	3,406.59
1984-03-14	376	376	371	371	134,298	3,397.44
1984-03-13	355	356	355	356	30,067	3,260.07
1984-03-12	340	347	340	347	29,065	3,177.66
1984-03-09	345	349	338	338	76,169	3,095.24
1984-03-08	354	359	347	348	95,211	3,186.81
1984-03-07	365	365	359	359	70,156	3,287.55
1984-03-06	365	369	365	365	58,129	3,342.49
1984-03-05	369	369	365	365	37,082	3,342.49
1984-03-03	369	369	369	369	11,024	3,379.12
1984-03-02	370	370	369	369	35,078	3,379.12
1984-03-01	372	379	369	369	36,080	3,379.12
1984-02-29	372	374	371	374	32,071	3,424.91
1984-02-28	376	376	371	372	38,085	3,406.59
1984-02-27	379	379	371	371	38,085	3,397.44
1984-02-25	379	383	374	383	24,053	3,507.33
1984-02-24	369	374	364	370	58,129	3,388.28
1984-02-23	369	369	369	369	20,045	3,379.12
1984-02-22	381	385	369	369	81,180	3,379.12
1984-02-21	370	374	370	371	29,065	3,397.44
1984-02-20	368	379	368	369	37,082	3,379.12
1984-02-18	364	364	364	364	16,036	3,333.33
1984-02-17	369	369	364	364	61,136	3,333.33
1984-02-16	367	369	365	369	49,109	3,379.12
1984-02-15	372	373	365	369	130,289	3,379.12
1984-02-14	372	372	372	372	13,029	3,406.59
1984-02-13	364	375	364	371	44,098	3,397.44
1984-02-10	378	379	369	369	195,434	3,379.12
1984-02-09	389	389	379	379	119,265	3,470.70
1984-02-08	387	399	384	399	105,234	3,653.85
1984-02-07	399	400	389	389	137,305	3,562.27
1984-02-06	407	414	399	399	130,289	3,653.85
1984-02-04	418	421	409	409	490,088	3,745.42
1984-02-03	418	418	407	416	547,215	3,809.52
1984-02-02	397	419	396	418	731,625	3,827.84
1984-02-01	391	397	387	392	111,247	3,589.74
1984-01-31	399	400	388	396	122,272	3,626.37
1984-01-30	400	404	394	397	153,340	3,635.53
1984-01-28	406	409	394	404	467,037	3,699.63
1984-01-27	395	405	393	405	277,616	3,708.79
1984-01-26	389	394	386	393	155,345	3,598.90
1984-01-25	384	389	384	385	84,187	3,525.64
1984-01-24	398	398	384	388	158,352	3,553.11
1984-01-23	385	411	385	399	251,559	3,653.85
1984-01-21	381	387	379	380	110,245	3,479.85
1984-01-20	379	384	376	379	248,552	3,470.70
1984-01-19	392	392	380	380	173,385	3,479.85
1984-01-18	393	394	379	393	236,525	3,598.90
1984-01-17	404	406	381	394	237,527	3,608.06
1984-01-13	413	413	402	404	338,752	3,699.63
1984-01-12	409	416	404	409	467,037	3,745.42
1984-01-11	426	431	405	405	1,095,432	3,708.79
1984-01-10	419	424	404	424	1,012,248	3,882.78
1984-01-09	413	433	400	414	1,756,901	3,791.21
1984-01-07	408	408	408	408	1,145,544	3,736.26
1984-01-06	384	384	377	383	691,536	3,507.33
1984-01-05	382	385	374	374	963,139	3,424.91
1984-01-04	376	384	370	383	358,797	3,507.33

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