6924 岩崎電気(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	472	477	466	471	84,187	4,313.19
1986-12-26	497	497	476	477	90,200	4,368.13
1986-12-25	489	492	485	492	61,136	4,505.49
1986-12-24	495	500	485	500	73,162	4,578.75
1986-12-23	508	508	489	495	108,240	4,532.97
1986-12-22	500	505	500	501	73,162	4,587.91
1986-12-19	497	522	494	518	128,285	4,743.59
1986-12-18	509	509	496	496	107,238	4,542.12
1986-12-17	516	519	509	519	96,214	4,752.75
1986-12-16	520	520	508	509	135,300	4,661.17
1986-12-15	533	533	518	519	53,118	4,752.75
1986-12-12	509	534	509	527	107,238	4,826.01
1986-12-11	521	521	506	510	116,258	4,670.33
1986-12-10	524	524	515	515	80,178	4,716.12
1986-12-09	525	525	515	515	47,105	4,716.12
1986-12-08	534	534	519	524	31,069	4,798.53
1986-12-06	520	524	516	524	67,149	4,798.53
1986-12-05	543	543	522	522	129,287	4,780.22
1986-12-04	520	543	520	540	198,441	4,945.06
1986-12-03	529	534	519	519	130,289	4,752.75
1986-12-02	524	529	520	524	142,316	4,798.53
1986-12-01	538	544	510	510	200,445	4,670.33
1986-11-29	533	536	529	534	212,472	4,890.11
1986-11-28	514	539	514	537	618,373	4,917.58
1986-11-27	509	514	503	514	252,561	4,706.96
1986-11-26	514	519	500	509	235,523	4,661.17
1986-11-25	528	534	514	526	255,567	4,816.85
1986-11-22	492	519	492	519	303,674	4,752.75
1986-11-21	506	509	492	499	111,247	4,569.60
1986-11-20	500	509	499	509	93,207	4,661.17
1986-11-19	500	500	494	497	90,200	4,551.28
1986-11-18	499	509	499	504	25,056	4,615.38
1986-11-17	527	527	499	499	57,127	4,569.60
1986-11-14	504	524	494	524	180,401	4,798.53
1986-11-13	522	522	503	504	59,131	4,615.38
1986-11-12	534	535	519	522	65,145	4,780.22
1986-11-11	544	544	534	534	155,345	4,890.11
1986-11-10	519	550	519	534	451,001	4,890.11
1986-11-07	518	519	500	519	247,550	4,752.75
1986-11-06	473	499	473	499	169,376	4,569.60
1986-11-05	474	476	472	472	34,076	4,322.34
1986-11-04	489	498	489	489	23,051	4,478.02
1986-11-01	489	498	489	498	18,040	4,560.44
1986-10-31	479	489	479	489	17,038	4,478.02
1986-10-30	480	480	469	472	31,069	4,322.34
1986-10-29	499	499	475	475	36,080	4,349.82
1986-10-28	494	498	489	489	49,109	4,478.02
1986-10-27	500	509	499	499	31,069	4,569.60
1986-10-25	503	526	494	499	81,180	4,569.60
1986-10-24	472	498	469	498	151,336	4,560.44
1986-10-23	464	474	462	462	53,118	4,230.77
1986-10-22	466	467	462	462	75,167	4,230.77
1986-10-21	471	474	466	466	118,263	4,267.40
1986-10-20	469	473	464	466	19,042	4,267.40
1986-10-17	470	474	469	474	26,058	4,340.66
1986-10-16	463	463	462	462	26,058	4,230.77
1986-10-15	465	465	463	463	71,158	4,239.93
1986-10-14	465	465	465	465	22,049	4,258.24
1986-10-13	472	472	466	466	17,038	4,267.40
1986-10-09	467	468	466	468	56,125	4,285.71
1986-10-08	475	475	469	469	35,078	4,294.87
1986-10-07	473	474	469	474	30,067	4,340.66
1986-10-06	474	475	472	473	24,053	4,331.50
1986-10-04	475	475	473	474	4,009	4,340.66
1986-10-03	472	475	471	475	38,085	4,349.82
1986-10-02	472	474	472	473	30,067	4,331.50
1986-10-01	470	479	470	473	106,236	4,331.50
1986-09-30	470	474	469	469	42,093	4,294.87
1986-09-29	470	478	470	470	64,142	4,304.03
1986-09-27	472	475	469	469	48,107	4,294.87
1986-09-26	479	479	470	471	123,274	4,313.19
1986-09-25	488	488	464	479	86,191	4,386.45
1986-09-24	480	494	480	487	41,091	4,459.71
1986-09-22	480	491	479	479	34,076	4,386.45
1986-09-19	497	497	479	479	39,087	4,386.45
1986-09-18	499	499	489	491	74,165	4,496.34
1986-09-17	461	466	461	465	30,067	4,258.24
1986-09-16	464	469	459	459	61,136	4,203.30
1986-09-12	485	485	459	461	79,176	4,221.61
1986-09-11	498	499	485	485	76,169	4,441.39
1986-09-10	499	499	495	499	38,085	4,569.60
1986-09-09	498	499	497	499	82,182	4,569.60
1986-09-08	498	517	498	499	12,027	4,569.60
1986-09-06	499	502	497	497	27,060	4,551.28
1986-09-05	499	509	499	504	66,147	4,615.38
1986-09-04	500	500	495	495	85,189	4,532.97
1986-09-03	499	500	495	499	57,127	4,569.60
1986-09-02	499	509	499	499	70,156	4,569.60
1986-09-01	505	514	499	500	32,071	4,578.75
1986-08-30	504	509	499	499	62,138	4,569.60
1986-08-29	509	512	502	509	58,129	4,661.17
1986-08-28	510	518	509	509	40,089	4,661.17
1986-08-27	521	535	499	518	79,176	4,743.59
1986-08-26	524	525	519	519	50,111	4,752.75
1986-08-25	534	546	518	518	60,134	4,743.59
1986-08-23	520	524	520	524	20,045	4,798.53
1986-08-22	520	529	519	519	33,073	4,752.75
1986-08-21	524	530	519	519	43,096	4,752.75
1986-08-20	519	526	519	524	75,167	4,798.53
1986-08-19	510	519	506	511	112,249	4,679.49
1986-08-18	510	519	499	510	125,278	4,670.33
1986-08-15	529	529	517	524	104,231	4,798.53
1986-08-14	553	553	529	529	63,140	4,844.32
1986-08-13	549	554	549	553	30,067	5,064.10
1986-08-12	579	579	564	569	59,131	5,210.62
1986-08-11	575	579	574	575	52,116	5,265.57
1986-08-08	560	569	544	569	112,249	5,210.62
1986-08-07	528	529	519	520	73,162	4,761.90
1986-08-06	524	543	524	528	52,116	4,835.17
1986-08-05	530	531	507	524	89,198	4,798.53
1986-08-04	537	555	529	529	37,082	4,844.32
1986-08-02	513	530	513	529	14,031	4,844.32
1986-08-01	512	512	499	509	73,162	4,661.17
1986-07-31	491	508	491	507	93,207	4,642.86
1986-07-30	539	539	528	528	68,151	4,835.17
1986-07-29	555	559	529	539	110,245	4,935.90
1986-07-28	559	559	549	555	68,151	5,082.42
1986-07-26	559	559	554	559	163,363	5,119.05
1986-07-25	570	578	560	560	78,174	5,128.21
1986-07-24	579	579	562	579	51,113	5,302.20
1986-07-23	559	563	559	560	48,107	5,128.21
1986-07-22	579	585	565	565	48,107	5,173.99
1986-07-21	549	569	548	569	125,278	5,210.62
1986-07-19	555	555	539	549	92,205	5,027.47
1986-07-18	564	564	549	550	278,619	5,036.63
1986-07-17	579	589	574	574	75,167	5,256.41
1986-07-16	594	599	579	579	81,180	5,302.20
1986-07-15	599	600	581	595	83,185	5,448.72
1986-07-14	599	618	599	599	88,196	5,485.35
1986-07-11	593	609	584	599	80,178	5,485.35
1986-07-10	613	613	584	592	91,203	5,421.25
1986-07-09	614	614	580	613	127,283	5,613.55
1986-07-08	615	619	599	614	84,187	5,622.71
1986-07-07	615	622	614	622	35,078	5,695.97
1986-07-05	619	619	609	614	85,189	5,622.71
1986-07-04	639	639	619	620	116,258	5,677.66
1986-07-03	629	644	628	629	66,147	5,760.07
1986-07-02	643	644	634	637	85,189	5,833.33
1986-07-01	645	649	643	643	122,272	5,888.28
1986-06-30	644	662	643	662	56,125	6,062.27
1986-06-28	629	649	629	648	50,111	5,934.07
1986-06-27	633	638	619	619	240,534	5,668.50
1986-06-26	639	639	625	639	233,519	5,851.65
1986-06-25	644	649	631	632	137,305	5,787.55
1986-06-24	639	644	634	644	104,231	5,897.44
1986-06-23	624	649	619	639	80,178	5,851.65
1986-06-21	641	641	619	629	124,276	5,760.07
1986-06-20	659	660	648	648	215,478	5,934.07
1986-06-19	665	669	655	655	115,256	5,998.17
1986-06-18	664	669	664	666	100,223	6,098.90
1986-06-17	662	678	662	669	200,445	6,126.37
1986-06-16	665	678	665	674	113,251	6,172.16
1986-06-13	695	695	674	683	201,447	6,254.58
1986-06-12	688	698	683	695	215,478	6,364.47
1986-06-11	699	703	694	698	207,461	6,391.94
1986-06-10	684	704	684	688	143,318	6,300.37
1986-06-09	701	713	698	704	210,467	6,446.89
1986-06-07	707	708	688	703	136,303	6,437.73
1986-06-06	675	698	674	697	239,532	6,382.78
1986-06-05	688	698	664	671	515,144	6,144.69
1986-06-04	712	713	684	698	613,362	6,391.94
1986-06-03	718	718	701	713	594,320	6,529.30
1986-06-02	743	743	707	707	478,062	6,474.36
1986-05-31	748	748	729	742	513,139	6,794.87
1986-05-30	748	763	723	738	1,072,381	6,758.24
1986-05-29	763	773	743	753	1,981,400	6,895.60
1986-05-28	723	778	714	754	4,596,206	6,904.76
1986-05-27	708	728	706	718	687,527	6,575.09
1986-05-26	718	726	699	708	1,019,263	6,483.52
1986-05-24	745	747	718	728	1,847,102	6,666.67
1986-05-23	713	737	713	735	6,456,337	6,730.77
1986-05-22	659	689	659	683	5,402,998	6,254.58
1986-05-21	634	655	625	649	1,265,811	5,943.22
1986-05-20	635	635	619	629	362,806	5,760.07
1986-05-19	606	636	603	636	404,899	5,824.18
1986-05-17	587	606	584	606	149,332	5,549.45
1986-05-16	588	589	584	589	55,122	5,393.77
1986-05-15	590	590	574	590	37,082	5,402.93
1986-05-14	584	594	574	580	55,122	5,311.36
1986-05-13	571	579	571	579	68,151	5,302.20
1986-05-12	564	574	564	570	61,136	5,219.78
1986-05-09	592	592	569	574	35,078	5,256.41
1986-05-08	559	599	559	599	86,191	5,485.35
1986-05-07	579	584	565	565	27,060	5,173.99
1986-05-06	562	589	562	589	174,387	5,393.77
1986-05-02	590	599	581	589	204,454	5,393.77
1986-05-01	589	594	584	594	40,089	5,439.56
1986-04-30	594	594	583	593	156,347	5,430.40
1986-04-28	585	589	583	589	65,145	5,393.77
1986-04-26	589	589	580	589	153,340	5,393.77
1986-04-25	584	600	579	600	170,378	5,494.51
1986-04-24	605	605	589	594	164,365	5,439.56
1986-04-23	625	625	607	619	107,238	5,668.50
1986-04-22	638	641	630	631	122,272	5,778.39
1986-04-21	640	649	631	631	147,327	5,778.39
1986-04-19	657	659	642	659	913,027	6,034.80
1986-04-18	638	667	630	664	298,663	6,080.59
1986-04-17	644	644	624	637	203,452	5,833.33
1986-04-16	638	639	627	637	56,125	5,833.33
1986-04-15	639	639	625	629	86,191	5,760.07
1986-04-14	630	644	624	641	166,369	5,869.96
1986-04-11	664	665	624	636	504,119	5,824.18
1986-04-10	645	659	644	659	604,342	6,034.80
1986-04-09	663	663	641	654	199,443	5,989.01
1986-04-08	660	667	629	662	284,632	6,062.27
1986-04-07	654	674	650	650	786,747	5,952.38
1986-04-05	647	651	644	649	836,858	5,943.22
1986-04-04	628	649	628	644	653,451	5,897.44
1986-04-03	612	634	612	633	387,861	5,796.70
1986-04-02	621	624	612	619	94,209	5,668.50
1986-04-01	620	627	614	614	299,665	5,622.71
1986-03-31	648	648	632	644	352,783	5,897.44
1986-03-29	651	651	638	644	546,213	5,897.44
1986-03-28	619	654	604	649	3,178,057	5,943.22
1986-03-27	592	613	591	609	562,248	5,576.92
1986-03-26	584	599	584	592	182,405	5,421.25
1986-03-25	594	596	583	594	279,621	5,439.56
1986-03-24	604	609	585	591	224,499	5,412.09
1986-03-22	604	614	601	614	237,527	5,622.71
1986-03-20	614	619	599	612	325,723	5,604.40
1986-03-19	585	614	585	604	758,685	5,531.14
1986-03-18	585	588	585	585	304,677	5,357.14
1986-03-17	594	596	582	586	257,572	5,366.30
1986-03-15	609	616	597	602	196,436	5,512.82
1986-03-14	630	630	605	618	423,941	5,659.34
1986-03-13	618	634	618	625	1,905,231	5,723.44
1986-03-12	613	628	607	607	1,154,564	5,558.61
1986-03-11	609	609	595	607	613,362	5,558.61
1986-03-10	614	614	599	599	269,599	5,485.35
1986-03-07	614	622	607	617	2,460,464	5,650.18
1986-03-06	588	616	587	604	3,495,762	5,531.14
1986-03-05	574	594	571	582	1,770,932	5,329.67
1986-03-04	554	569	554	569	248,552	5,210.62
1986-03-03	557	572	554	559	498,106	5,119.05
1986-03-01	545	554	543	553	323,719	5,064.10
1986-02-28	544	554	535	540	312,694	4,945.06
1986-02-27	567	567	547	547	214,476	5,009.16
1986-02-26	579	579	558	567	771,714	5,192.31
1986-02-25	564	579	556	569	555,233	5,210.62
1986-02-24	552	564	548	563	326,726	5,155.68
1986-02-22	552	564	551	552	380,846	5,054.94
1986-02-21	569	571	548	549	460,021	5,027.47
1986-02-20	582	594	565	565	1,910,242	5,173.99
1986-02-19	548	589	548	580	2,917,478	5,311.36
1986-02-18	539	554	530	544	1,204,675	4,981.69
1986-02-17	530	534	529	531	1,269,820	4,862.64
1986-02-15	534	534	529	529	695,544	4,844.32
1986-02-14	515	539	514	534	3,302,333	4,890.11
1986-02-13	512	518	508	516	2,220,932	4,725.27
1986-02-12	479	508	478	502	2,246,990	4,597.07
1986-02-10	449	476	449	476	886,970	4,358.97
1986-02-07	440	448	440	446	137,305	4,084.25
1986-02-06	437	444	437	444	104,231	4,065.93
1986-02-05	435	449	434	444	129,287	4,065.93
1986-02-04	434	440	430	440	87,194	4,029.30
1986-02-03	430	439	430	434	81,180	3,974.36
1986-02-01	443	444	431	431	39,087	3,946.89
1986-01-31	428	443	428	443	105,234	4,056.78
1986-01-30	427	429	426	427	66,147	3,910.26
1986-01-29	429	433	421	425	60,134	3,891.94
1986-01-28	425	429	419	429	92,205	3,928.57
1986-01-27	429	430	424	425	27,060	3,891.94
1986-01-25	432	434	429	429	51,113	3,928.57
1986-01-24	429	438	428	431	76,169	3,946.89
1986-01-23	441	442	430	430	78,174	3,937.73
1986-01-22	439	443	439	439	49,109	4,020.15
1986-01-21	441	449	439	440	97,216	4,029.30
1986-01-20	452	452	433	439	95,211	4,020.15
1986-01-18	454	455	448	452	468,039	4,139.19
1986-01-17	430	438	425	434	216,481	3,974.36
1986-01-16	428	429	419	422	41,091	3,864.47
1986-01-14	419	435	418	428	193,430	3,919.41
1986-01-13	427	429	414	416	52,116	3,809.52
1986-01-10	407	417	406	417	221,492	3,818.68
1986-01-09	407	410	407	407	118,263	3,727.11
1986-01-08	406	411	406	409	71,158	3,745.42
1986-01-07	411	411	406	411	19,042	3,763.74
1986-01-06	412	412	409	409	38,085	3,745.42
1986-01-04	410	412	403	412	21,047	3,772.89

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