6924 岩崎電気(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	410	412	409	412	36,080	3,772.89
1985-12-27	417	422	405	409	116,258	3,745.42
1985-12-26	424	427	420	422	52,116	3,864.47
1985-12-25	422	427	420	421	27,060	3,855.31
1985-12-24	427	427	419	421	50,111	3,855.31
1985-12-23	418	427	418	427	35,078	3,910.26
1985-12-21	424	424	419	421	33,073	3,855.31
1985-12-20	429	429	414	420	85,189	3,846.15
1985-12-19	439	443	432	443	78,174	4,056.78
1985-12-18	444	444	439	439	86,191	4,020.15
1985-12-17	449	457	444	444	121,269	4,065.93
1985-12-16	452	452	442	447	66,147	4,093.41
1985-12-13	445	457	439	456	217,483	4,175.82
1985-12-12	439	449	439	444	177,394	4,065.93
1985-12-11	439	448	435	442	352,783	4,047.62
1985-12-10	439	442	437	439	354,788	4,020.15
1985-12-09	440	441	437	441	101,225	4,038.46
1985-12-07	443	444	435	438	39,087	4,010.99
1985-12-06	440	444	435	443	176,392	4,056.78
1985-12-05	434	439	434	438	63,140	4,010.99
1985-12-04	439	439	429	429	63,140	3,928.57
1985-12-03	437	439	434	434	60,134	3,974.36
1985-12-02	437	449	429	429	74,165	3,928.57
1985-11-30	439	443	437	437	52,116	4,001.83
1985-11-29	440	444	437	439	93,207	4,020.15
1985-11-28	442	454	440	441	381,848	4,038.46
1985-11-27	429	449	429	440	408,908	4,029.30
1985-11-26	423	427	419	427	59,131	3,910.26
1985-11-25	429	429	420	420	78,174	3,846.15
1985-11-22	419	429	419	428	86,191	3,919.41
1985-11-21	426	428	420	426	78,174	3,901.10
1985-11-20	416	421	409	421	79,176	3,855.31
1985-11-19	419	419	414	417	98,218	3,818.68
1985-11-18	409	414	400	414	117,260	3,791.21
1985-11-16	400	409	399	400	54,120	3,663
1985-11-15	397	409	396	409	78,174	3,745.42
1985-11-14	401	401	395	396	55,122	3,626.37
1985-11-13	406	409	405	405	47,105	3,708.79
1985-11-12	409	409	405	405	38,085	3,708.79
1985-11-11	409	409	407	409	41,091	3,745.42
1985-11-08	407	415	407	415	43,096	3,800.37
1985-11-07	410	410	405	406	47,105	3,717.95
1985-11-06	418	418	405	405	83,185	3,708.79
1985-11-05	417	417	414	417	20,045	3,818.68
1985-11-02	411	419	410	419	41,091	3,837
1985-11-01	417	417	415	417	88,196	3,818.68
1985-10-31	417	421	416	417	13,029	3,818.68
1985-10-30	415	415	415	415	2,004	3,800.37
1985-10-29	435	435	414	414	58,129	3,791.21
1985-10-28	417	439	417	430	25,056	3,937.73
1985-10-26	419	429	417	417	23,051	3,818.68
1985-10-25	424	424	416	419	54,120	3,837
1985-10-24	410	419	409	419	25,056	3,837
1985-10-23	414	414	409	410	28,062	3,754.58
1985-10-22	424	424	419	419	29,065	3,837
1985-10-21	420	420	419	419	15,033	3,837
1985-10-19	424	426	419	419	19,042	3,837
1985-10-18	422	434	422	434	50,111	3,974.36
1985-10-17	429	433	429	430	26,058	3,937.73
1985-10-16	423	429	423	429	8,018	3,928.57
1985-10-15	420	422	420	421	18,040	3,855.31
1985-10-14	423	423	420	420	21,047	3,846.15
1985-10-11	422	424	422	422	39,087	3,864.47
1985-10-09	417	418	414	416	45,100	3,809.52
1985-10-08	408	413	408	413	47,105	3,782.05
1985-10-07	409	414	401	412	49,109	3,772.89
1985-10-05	389	399	389	395	130,289	3,617.22
1985-10-04	407	407	389	389	217,483	3,562.27
1985-10-03	411	414	407	407	158,352	3,727.11
1985-10-02	416	416	409	414	58,129	3,791.21
1985-10-01	417	418	414	415	39,087	3,800.37
1985-09-30	415	419	411	419	61,136	3,837
1985-09-28	411	419	409	413	58,129	3,782.05
1985-09-27	415	419	415	416	76,169	3,809.52
1985-09-26	439	439	405	409	145,323	3,745.42
1985-09-25	454	454	438	439	73,162	4,020.15
1985-09-24	454	462	454	454	88,196	4,157.51
1985-09-21	449	449	443	449	81,180	4,111.72
1985-09-20	449	449	439	444	170,378	4,065.93
1985-09-19	454	454	444	447	107,238	4,093.41
1985-09-18	457	457	449	457	51,113	4,184.98
1985-09-17	454	457	452	452	26,058	4,139.19
1985-09-13	456	459	450	452	18,040	4,139.19
1985-09-12	454	459	452	456	38,085	4,175.82
1985-09-11	460	465	454	455	50,111	4,166.67
1985-09-10	464	469	459	459	48,107	4,203.30
1985-09-09	464	464	459	464	34,076	4,249.08
1985-09-07	459	459	449	454	28,062	4,157.51
1985-09-06	468	468	461	461	45,100	4,221.61
1985-09-05	459	459	454	456	45,100	4,175.82
1985-09-04	451	459	450	459	57,127	4,203.30
1985-09-03	469	469	454	454	47,105	4,157.51
1985-09-02	468	469	468	469	24,053	4,294.87
1985-08-31	459	464	459	462	39,087	4,230.77
1985-08-30	469	469	459	459	47,105	4,203.30
1985-08-29	459	459	455	459	55,122	4,203.30
1985-08-28	469	470	459	459	124,276	4,203.30
1985-08-27	482	482	470	470	31,069	4,304.03
1985-08-26	474	484	473	474	43,096	4,340.66
1985-08-24	481	481	464	464	81,180	4,249.08
1985-08-23	471	472	470	471	64,142	4,313.19
1985-08-22	478	489	474	479	293,652	4,386.45
1985-08-21	479	489	474	474	81,180	4,340.66
1985-08-20	484	489	479	479	52,116	4,386.45
1985-08-19	489	494	489	489	60,134	4,478.02
1985-08-17	501	501	494	499	54,120	4,569.60
1985-08-16	501	506	494	494	93,207	4,523.81
1985-08-15	499	509	494	494	130,289	4,523.81
1985-08-14	514	514	506	509	300,668	4,661.17
1985-08-13	489	504	485	504	152,338	4,615.38
1985-08-12	489	498	484	484	188,418	4,432.23
1985-08-09	484	485	474	484	102,227	4,432.23
1985-08-08	478	482	460	479	90,200	4,386.45
1985-08-07	484	485	468	478	100,223	4,377.29
1985-08-06	495	496	484	484	54,120	4,432.23
1985-08-05	484	499	484	497	97,216	4,551.28
1985-08-03	484	489	479	479	78,174	4,386.45
1985-08-02	474	488	474	475	96,214	4,349.82
1985-08-01	482	484	469	474	58,129	4,340.66
1985-07-31	452	469	452	465	27,060	4,258.24
1985-07-30	469	469	448	448	87,194	4,102.56
1985-07-29	480	499	469	469	108,240	4,294.87
1985-07-27	485	487	479	480	64,142	4,395.60
1985-07-26	495	495	485	485	86,191	4,441.39
1985-07-25	493	493	485	485	66,147	4,441.39
1985-07-24	489	499	489	493	144,320	4,514.65
1985-07-23	509	516	490	492	163,363	4,505.49
1985-07-22	509	529	508	517	269,599	4,734.43
1985-07-20	531	531	514	529	499,108	4,844.32
1985-07-19	528	530	516	519	1,005,232	4,752.75
1985-07-18	520	524	515	515	633,407	4,716.12
1985-07-17	500	519	500	510	447,995	4,670.33
1985-07-16	509	523	490	490	396,881	4,487.18
1985-07-15	505	511	482	509	317,705	4,661.17
1985-07-12	510	513	489	504	260,579	4,615.38
1985-07-11	514	517	491	513	253,563	4,697.80
1985-07-10	526	527	503	517	722,605	4,734.43
1985-07-09	498	526	493	524	1,313,918	4,798.53
1985-07-08	494	496	485	486	192,427	4,450.55
1985-07-06	469	483	467	479	224,499	4,386.45
1985-07-05	474	475	470	470	103,229	4,304.03
1985-07-04	479	479	471	471	181,403	4,313.19
1985-07-03	489	497	479	479	86,191	4,386.45
1985-07-02	475	498	475	498	223,496	4,560.44
1985-07-01	475	476	474	474	40,089	4,340.66
1985-06-29	499	499	471	474	73,162	4,340.66
1985-06-28	484	497	475	497	123,274	4,551.28
1985-06-27	487	494	479	484	77,171	4,432.23
1985-06-26	497	499	487	487	115,256	4,459.71
1985-06-25	489	495	487	487	118,263	4,459.71
1985-06-24	503	504	485	485	60,134	4,441.39
1985-06-22	491	498	491	497	79,176	4,551.28
1985-06-21	494	494	488	491	108,240	4,496.34
1985-06-20	494	496	488	489	216,481	4,478.02
1985-06-19	499	500	494	494	83,185	4,523.81
1985-06-18	509	509	494	497	348,774	4,551.28
1985-06-17	514	514	500	500	201,447	4,578.75
1985-06-15	502	514	500	514	68,151	4,706.96
1985-06-14	513	513	499	504	276,614	4,615.38
1985-06-13	519	519	504	514	254,565	4,706.96
1985-06-12	532	533	517	519	1,342,982	4,752.75
1985-06-11	524	529	519	528	2,816,254	4,835.17
1985-06-10	494	519	484	484	1,615,587	4,432.23
1985-06-07	489	490	479	484	47,105	4,432.23
1985-06-06	490	494	489	489	53,118	4,478.02
1985-06-05	480	497	480	489	111,247	4,478.02
1985-06-04	469	484	469	481	39,087	4,404.76
1985-06-03	481	484	477	478	44,098	4,377.29
1985-06-01	482	489	481	489	24,053	4,478.02
1985-05-31	481	489	481	482	17,038	4,413.92
1985-05-30	487	492	481	481	20,045	4,404.76
1985-05-29	487	487	477	486	114,254	4,450.55
1985-05-28	495	499	487	487	67,149	4,459.71
1985-05-27	499	499	490	490	67,149	4,487.18
1985-05-25	498	499	490	494	62,138	4,523.81
1985-05-24	497	498	495	495	132,294	4,532.97
1985-05-23	499	499	497	497	66,147	4,551.28
1985-05-22	504	504	496	497	148,329	4,551.28
1985-05-21	509	509	494	494	345,768	4,523.81
1985-05-20	506	506	498	498	110,245	4,560.44
1985-05-18	509	509	498	506	120,267	4,633.70
1985-05-17	494	507	491	492	242,539	4,505.49
1985-05-16	500	509	490	493	174,387	4,514.65
1985-05-15	519	519	494	504	837,861	4,615.38
1985-05-14	489	513	489	509	919,041	4,661.17
1985-05-13	482	489	482	487	123,274	4,459.71
1985-05-10	479	479	474	479	51,113	4,386.45
1985-05-09	479	484	479	483	71,158	4,423.08
1985-05-08	469	489	469	475	79,176	4,349.82
1985-05-07	469	479	468	470	62,138	4,304.03
1985-05-04	474	474	469	469	88,196	4,294.87
1985-05-02	462	477	462	474	94,209	4,340.66
1985-05-01	469	469	457	462	99,220	4,230.77
1985-04-30	488	488	466	466	60,134	4,267.40
1985-04-27	458	493	458	488	138,307	4,468.86
1985-04-26	459	459	454	458	202,450	4,194.14
1985-04-25	445	449	445	448	80,178	4,102.56
1985-04-24	450	454	445	449	87,194	4,111.72
1985-04-23	454	454	449	454	36,080	4,157.51
1985-04-22	448	459	445	454	47,105	4,157.51
1985-04-20	454	454	445	449	31,069	4,111.72
1985-04-19	441	449	439	449	96,214	4,111.72
1985-04-18	459	459	447	449	121,269	4,111.72
1985-04-17	449	469	447	459	150,334	4,203.30
1985-04-16	477	479	454	454	132,294	4,157.51
1985-04-15	470	484	470	476	79,176	4,358.97
1985-04-12	472	479	472	475	75,167	4,349.82
1985-04-11	475	480	470	470	152,338	4,304.03
1985-04-10	489	489	482	482	92,205	4,413.92
1985-04-09	490	494	481	485	281,625	4,441.39
1985-04-08	499	509	489	499	245,545	4,569.60
1985-04-06	518	518	499	499	307,683	4,569.60
1985-04-05	508	523	501	519	1,882,179	4,752.75
1985-04-04	509	509	496	504	1,690,754	4,615.38
1985-04-03	489	508	483	507	1,836,077	4,642.86
1985-04-02	478	484	469	484	264,588	4,432.23
1985-04-01	472	484	472	479	334,743	4,386.45
1985-03-30	479	484	456	456	556,235	4,175.82
1985-03-29	491	500	474	474	1,940,309	4,340.66
1985-03-28	469	476	460	476	718,596	4,358.97
1985-03-27	459	473	448	469	377,839	4,294.87
1985-03-26	461	461	441	456	374,832	4,175.82
1985-03-25	459	471	459	460	424,944	4,212.45
1985-03-23	449	459	448	459	188,418	4,203.30
1985-03-22	444	449	444	446	71,158	4,084.25
1985-03-20	439	449	439	444	111,247	4,065.93
1985-03-19	429	433	429	429	43,096	3,928.57
1985-03-18	429	433	429	429	58,129	3,928.57
1985-03-16	437	438	429	429	48,107	3,928.57
1985-03-15	444	444	434	439	80,178	4,020.15
1985-03-14	449	449	434	439	198,441	4,020.15
1985-03-13	439	449	439	449	148,329	4,111.72
1985-03-12	449	449	439	439	96,214	4,020.15
1985-03-11	450	450	444	449	88,196	4,111.72
1985-03-08	460	460	449	449	166,369	4,111.72
1985-03-07	449	457	445	454	197,438	4,157.51
1985-03-06	450	457	439	444	306,681	4,065.93
1985-03-05	464	464	449	457	264,588	4,184.98
1985-03-04	475	481	457	469	789,754	4,294.87
1985-03-02	474	474	459	466	578,284	4,267.40
1985-03-01	442	479	433	479	961,134	4,386.45
1985-02-28	449	449	437	437	403,897	4,001.83
1985-02-27	440	448	434	448	526,168	4,102.56
1985-02-26	425	432	425	425	209,465	3,891.94
1985-02-25	419	428	419	419	77,171	3,837
1985-02-23	424	427	415	415	193,430	3,800.37
1985-02-22	416	428	411	428	159,354	3,919.41
1985-02-21	412	413	411	413	51,113	3,782.05
1985-02-20	414	419	411	411	78,174	3,763.74
1985-02-19	414	419	414	414	72,160	3,791.21
1985-02-18	412	419	411	414	62,138	3,791.21
1985-02-16	418	418	411	411	33,073	3,763.74
1985-02-15	412	416	411	416	99,220	3,809.52
1985-02-14	416	416	411	411	64,142	3,763.74
1985-02-13	424	424	411	411	74,165	3,763.74
1985-02-12	418	424	415	424	92,205	3,882.78
1985-02-08	411	414	409	414	74,165	3,791.21
1985-02-07	411	411	409	411	85,189	3,763.74
1985-02-06	407	411	405	411	44,098	3,763.74
1985-02-05	408	414	408	409	114,254	3,745.42
1985-02-04	405	419	405	409	67,149	3,745.42
1985-02-02	395	402	394	402	95,211	3,681.32
1985-02-01	391	394	389	394	137,305	3,608.06
1985-01-31	393	399	393	393	33,073	3,598.90
1985-01-30	388	392	387	389	48,107	3,562.27
1985-01-29	389	389	385	385	50,111	3,525.64
1985-01-28	391	392	389	389	59,131	3,562.27
1985-01-26	392	392	391	391	27,060	3,580.59
1985-01-25	394	394	391	391	73,162	3,580.59
1985-01-24	396	396	394	394	24,053	3,608.06
1985-01-23	397	397	395	396	22,049	3,626.37
1985-01-22	400	404	397	397	33,073	3,635.53
1985-01-21	399	403	397	401	29,065	3,672.16
1985-01-19	395	399	395	399	13,029	3,653.85
1985-01-18	397	397	393	393	54,120	3,598.90
1985-01-17	393	399	393	399	68,151	3,653.85
1985-01-16	393	393	392	392	23,051	3,589.74
1985-01-14	392	393	392	392	18,040	3,589.74
1985-01-11	384	397	384	392	59,131	3,589.74
1985-01-10	385	389	383	384	118,263	3,516.48
1985-01-09	384	390	379	379	78,174	3,470.70
1985-01-08	394	394	390	390	46,102	3,571.43
1985-01-07	387	394	384	394	95,211	3,608.06
1985-01-05	388	392	387	387	46,102	3,543.96
1985-01-04	389	398	387	388	36,080	3,553.11

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