6924 岩崎電気(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	539	553	539	549	81,180	5,027.47
1987-12-26	589	589	579	579	30,067	5,302.20
1987-12-25	619	619	580	580	201,447	5,311.36
1987-12-24	620	621	619	619	50,111	5,668.50
1987-12-23	648	648	615	615	433,964	5,631.87
1987-12-22	627	634	621	629	372,828	5,760.07
1987-12-21	631	647	627	627	39,087	5,741.76
1987-12-18	649	654	627	629	337,750	5,760.07
1987-12-17	659	669	631	641	48,107	5,869.96
1987-12-16	663	664	641	659	70,156	6,034.80
1987-12-15	674	674	663	664	93,207	6,080.59
1987-12-14	671	678	663	677	189,421	6,199.63
1987-12-11	659	668	649	665	231,514	6,089.74
1987-12-10	649	685	644	659	890,978	6,034.80
1987-12-09	631	650	631	648	237,527	5,934.07
1987-12-08	645	647	628	628	99,220	5,750.92
1987-12-07	638	645	638	638	175,389	5,842.49
1987-12-05	629	633	617	631	234,521	5,778.39
1987-12-04	594	633	594	619	429,955	5,668.50
1987-12-03	582	597	580	594	70,156	5,439.56
1987-12-02	551	562	551	562	7,016	5,146.52
1987-12-01	546	546	546	546	5,011	5,000
1987-11-30	549	549	539	544	49,109	4,981.69
1987-11-28	566	566	549	550	65,145	5,036.63
1987-11-27	574	583	565	567	144,320	5,192.31
1987-11-26	576	580	574	580	40,089	5,311.36
1987-11-25	573	576	570	575	59,131	5,265.57
1987-11-24	559	569	559	569	15,033	5,210.62
1987-11-20	549	554	544	549	37,082	5,027.47
1987-11-19	559	566	549	549	82,182	5,027.47
1987-11-18	556	566	552	552	15,033	5,054.94
1987-11-17	571	571	566	566	19,042	5,183.15
1987-11-16	569	574	569	569	14,031	5,210.62
1987-11-13	573	579	569	576	39,087	5,274.73
1987-11-12	530	540	524	527	42,093	4,826.01
1987-11-11	511	529	510	529	33,073	4,844.32
1987-11-10	548	548	509	509	68,151	4,661.17
1987-11-09	569	569	549	549	61,136	5,027.47
1987-11-07	571	579	569	569	46,102	5,210.62
1987-11-06	571	589	571	579	76,169	5,302.20
1987-11-05	586	586	570	570	43,096	5,219.78
1987-11-04	604	604	597	597	54,120	5,467.03
1987-11-02	612	612	599	599	27,060	5,485.35
1987-10-31	609	609	609	609	6,013	5,576.92
1987-10-30	610	610	600	600	26,058	5,494.51
1987-10-29	604	605	594	599	45,100	5,485.35
1987-10-28	649	649	614	614	101,225	5,622.71
1987-10-27	649	669	649	654	52,116	5,989.01
1987-10-26	690	690	669	669	19,042	6,126.37
1987-10-24	683	688	683	688	93,207	6,300.37
1987-10-23	681	688	681	683	60,134	6,254.58
1987-10-22	688	713	678	701	115,256	6,419.41
1987-10-21	688	688	678	678	158,352	6,208.79
1987-10-19	703	708	688	708	53,118	6,483.52
1987-10-16	703	708	698	703	96,214	6,437.73
1987-10-15	698	703	698	703	62,138	6,437.73
1987-10-14	705	708	705	708	190,423	6,483.52
1987-10-13	709	718	705	705	69,154	6,456.04
1987-10-12	723	723	709	709	130,289	6,492.67
1987-10-09	727	727	709	719	180,401	6,584.25
1987-10-08	708	722	701	722	158,352	6,611.72
1987-10-07	696	703	688	688	117,260	6,300.37
1987-10-06	687	698	687	693	61,136	6,346.15
1987-10-05	684	688	678	678	101,225	6,208.79
1987-10-03	684	684	678	678	12,027	6,208.79
1987-10-02	676	678	675	675	17,038	6,181.32
1987-10-01	671	681	671	681	8,018	6,236.26
1987-09-30	697	700	674	700	20,045	6,410.26
1987-09-29	698	698	687	687	35,078	6,291.21
1987-09-28	688	688	688	688	15,033	6,300.37
1987-09-26	665	666	664	665	32,071	6,089.74
1987-09-25	661	661	661	661	25,056	6,053.11
1987-09-24	683	683	659	661	56,125	6,053.11
1987-09-22	684	688	678	678	66,147	6,208.79
1987-09-21	684	693	678	683	56,125	6,254.58
1987-09-18	708	717	694	694	88,196	6,355.31
1987-09-17	717	718	698	699	42,093	6,401.10
1987-09-16	714	714	706	706	26,058	6,465.20
1987-09-14	721	728	706	706	49,109	6,465.20
1987-09-11	727	727	704	706	35,078	6,465.20
1987-09-10	737	737	715	723	53,118	6,620.88
1987-09-09	742	757	727	736	1,206,679	6,739.93
1987-09-08	714	738	706	737	425,946	6,749.08
1987-09-07	722	727	698	704	69,154	6,446.89
1987-09-05	718	727	715	723	405,901	6,620.88
1987-09-04	684	728	684	715	527,171	6,547.62
1987-09-03	683	685	678	683	43,096	6,254.58
1987-09-02	701	701	683	684	103,229	6,263.74
1987-09-01	684	698	684	698	93,207	6,391.94
1987-08-31	693	693	683	683	70,156	6,254.58
1987-08-29	688	692	688	688	41,091	6,300.37
1987-08-28	674	697	674	688	366,815	6,300.37
1987-08-27	669	673	664	669	63,140	6,126.37
1987-08-26	661	669	659	661	113,251	6,053.11
1987-08-25	668	668	650	651	19,042	5,961.54
1987-08-24	668	668	649	654	77,171	5,989.01
1987-08-22	659	666	654	666	26,058	6,098.90
1987-08-21	669	669	654	667	45,100	6,108.06
1987-08-20	660	672	660	672	12,027	6,153.85
1987-08-19	664	664	660	660	22,049	6,043.96
1987-08-18	662	685	662	664	29,065	6,080.59
1987-08-17	688	688	654	654	69,154	5,989.01
1987-08-14	664	674	664	669	73,162	6,126.37
1987-08-13	672	672	662	664	65,145	6,080.59
1987-08-12	678	683	659	660	27,060	6,043.96
1987-08-11	660	688	655	688	41,091	6,300.37
1987-08-10	654	664	654	660	25,056	6,043.96
1987-08-07	675	675	652	652	25,056	5,970.70
1987-08-06	651	652	649	651	33,073	5,961.54
1987-08-05	649	658	645	651	61,136	5,961.54
1987-08-04	669	669	659	661	42,093	6,053.11
1987-08-03	660	678	660	676	25,056	6,190.48
1987-08-01	669	669	664	664	19,042	6,080.59
1987-07-31	669	678	659	659	40,089	6,034.80
1987-07-30	678	678	649	649	36,080	5,943.22
1987-07-29	640	659	640	659	73,162	6,034.80
1987-07-28	640	649	640	649	14,031	5,943.22
1987-07-27	659	659	639	649	21,047	5,943.22
1987-07-25	657	657	647	649	30,067	5,943.22
1987-07-24	637	637	637	637	1,002	5,833.33
1987-07-23	630	639	630	636	15,033	5,824.18
1987-07-22	652	652	639	639	27,060	5,851.65
1987-07-21	659	665	649	649	55,122	5,943.22
1987-07-20	688	688	659	659	39,087	6,034.80
1987-07-17	669	680	669	680	37,082	6,227.11
1987-07-16	669	669	669	669	4,009	6,126.37
1987-07-15	669	678	664	664	22,049	6,080.59
1987-07-14	671	671	659	660	55,122	6,043.96
1987-07-13	674	683	669	669	36,080	6,126.37
1987-07-10	670	678	668	674	82,182	6,172.16
1987-07-09	671	678	664	669	46,102	6,126.37
1987-07-08	678	678	661	661	46,102	6,053.11
1987-07-07	683	689	669	678	72,160	6,208.79
1987-07-06	688	688	678	678	27,060	6,208.79
1987-07-04	714	719	701	702	35,078	6,428.57
1987-07-03	748	749	714	714	427,950	6,538.46
1987-07-02	728	743	716	738	690,533	6,758.24
1987-07-01	688	707	688	707	232,516	6,474.36
1987-06-30	678	683	658	659	170,378	6,034.80
1987-06-29	683	683	675	675	149,332	6,181.32
1987-06-27	678	679	675	675	136,303	6,181.32
1987-06-26	718	718	698	698	93,207	6,391.94
1987-06-25	713	718	703	703	454,008	6,437.73
1987-06-24	747	747	721	733	155,345	6,712.45
1987-06-23	732	748	710	748	522,159	6,849.82
1987-06-22	738	745	723	723	429,955	6,620.88
1987-06-19	718	748	718	747	1,587,525	6,840.66
1987-06-18	738	741	719	727	312,694	6,657.51
1987-06-17	727	738	698	733	693,540	6,712.45
1987-06-16	678	738	678	733	601,335	6,712.45
1987-06-15	694	694	674	674	95,211	6,172.16
1987-06-12	703	703	679	684	97,216	6,263.74
1987-06-11	701	708	697	703	101,225	6,437.73
1987-06-10	708	717	699	699	62,138	6,401.10
1987-06-09	709	722	708	708	92,205	6,483.52
1987-06-08	714	714	706	706	70,156	6,465.20
1987-06-06	707	718	707	718	253,563	6,575.09
1987-06-05	713	727	704	706	130,289	6,465.20
1987-06-04	708	728	708	713	76,169	6,529.30
1987-06-03	708	713	706	711	144,320	6,510.99
1987-06-02	738	738	706	706	169,376	6,465.20
1987-06-01	748	748	732	734	140,312	6,721.61
1987-05-30	768	768	740	740	585,300	6,776.56
1987-05-29	698	758	698	758	1,380,064	6,941.39
1987-05-28	708	708	677	688	130,289	6,300.37
1987-05-27	721	721	698	708	546,213	6,483.52
1987-05-26	701	713	694	698	188,418	6,391.94
1987-05-25	693	698	683	691	127,283	6,327.84
1987-05-23	690	693	683	683	81,180	6,254.58
1987-05-22	703	709	680	680	282,628	6,227.11
1987-05-21	724	728	674	674	281,625	6,172.16
1987-05-20	747	747	717	722	540,200	6,611.72
1987-05-19	732	747	727	738	2,186,856	6,758.24
1987-05-18	708	724	697	708	733,629	6,483.52
1987-05-15	722	728	698	718	851,892	6,575.09
1987-05-14	678	722	674	712	1,736,857	6,520.15
1987-05-13	644	678	644	678	975,165	6,208.79
1987-05-12	604	634	604	629	86,191	5,760.07
1987-05-11	619	621	609	609	44,098	5,576.92
1987-05-08	639	646	630	639	150,334	5,851.65
1987-05-07	613	639	609	639	251,559	5,851.65
1987-05-06	628	628	604	613	30,067	5,613.55
1987-05-02	629	634	609	634	334,743	5,805.86
1987-05-01	583	624	583	619	265,590	5,668.50
1987-04-28	577	594	577	594	139,309	5,439.56
1987-04-27	603	603	597	597	47,105	5,467.03
1987-04-25	614	623	609	623	153,340	5,705.13
1987-04-24	610	625	609	624	859,909	5,714.29
1987-04-23	593	599	579	599	77,171	5,485.35
1987-04-22	589	602	589	599	117,260	5,485.35
1987-04-21	589	589	589	589	13,029	5,393.77
1987-04-20	594	618	594	618	95,211	5,659.34
1987-04-17	601	619	601	619	215,478	5,668.50
1987-04-16	599	621	599	621	530,177	5,686.81
1987-04-15	599	599	579	599	215,478	5,485.35
1987-04-14	565	619	565	619	390,868	5,668.50
1987-04-13	589	589	564	564	167,372	5,164.83
1987-04-10	589	611	589	599	554,231	5,485.35
1987-04-09	618	618	594	599	753,674	5,485.35
1987-04-08	588	617	584	608	2,454,450	5,567.77
1987-04-07	550	585	550	584	815,812	5,347.99
1987-04-06	539	549	529	539	66,147	4,935.90
1987-04-04	539	553	539	549	103,229	5,027.47
1987-04-03	548	560	548	549	283,630	5,027.47
1987-04-02	519	541	519	541	43,096	4,954.21
1987-04-01	496	509	496	509	120,267	4,661.17
1987-03-31	489	504	489	494	106,236	4,523.81
1987-03-30	510	515	499	499	108,240	4,569.60
1987-03-28	549	552	529	529	118,263	4,844.32
1987-03-27	552	562	552	552	436,970	5,054.94
1987-03-26	559	574	559	562	1,169,597	5,146.52
1987-03-25	539	564	539	558	1,249,775	5,109.89
1987-03-24	544	544	514	535	292,650	4,899.27
1987-03-23	542	567	532	534	1,343,984	4,890.11
1987-03-20	494	532	494	532	624,386	4,871.79
1987-03-19	489	489	474	482	74,165	4,413.92
1987-03-18	499	509	489	489	114,254	4,478.02
1987-03-17	474	499	474	499	122,272	4,569.60
1987-03-16	472	473	468	469	118,263	4,294.87
1987-03-13	474	479	469	469	87,194	4,294.87
1987-03-12	474	479	470	474	57,127	4,340.66
1987-03-11	472	480	471	479	95,211	4,386.45
1987-03-10	469	478	469	469	39,087	4,294.87
1987-03-09	464	469	460	468	86,191	4,285.71
1987-03-07	464	466	461	466	19,042	4,267.40
1987-03-06	467	467	464	464	78,174	4,249.08
1987-03-05	468	471	467	467	51,113	4,276.56
1987-03-04	482	482	465	465	52,116	4,258.24
1987-03-03	484	485	484	484	61,136	4,432.23
1987-03-02	484	489	479	484	91,203	4,432.23
1987-02-28	484	484	484	484	37,082	4,432.23
1987-02-27	491	499	489	489	93,207	4,478.02
1987-02-26	490	499	489	494	66,147	4,523.81
1987-02-25	489	499	484	487	92,205	4,459.71
1987-02-24	498	499	484	489	70,156	4,478.02
1987-02-23	494	499	494	499	50,111	4,569.60
1987-02-20	510	514	499	499	121,269	4,569.60
1987-02-19	517	524	504	504	223,496	4,615.38
1987-02-18	518	528	509	514	496,102	4,706.96
1987-02-17	483	515	483	508	397,884	4,652.01
1987-02-16	467	484	464	479	85,189	4,386.45
1987-02-13	459	477	459	469	44,098	4,294.87
1987-02-12	459	464	455	455	86,191	4,166.67
1987-02-10	459	467	459	459	110,245	4,203.30
1987-02-09	453	459	452	459	77,171	4,203.30
1987-02-07	454	454	451	452	56,125	4,139.19
1987-02-06	459	459	454	454	60,134	4,157.51
1987-02-05	469	473	454	458	296,659	4,194.14
1987-02-04	469	474	468	468	33,073	4,285.71
1987-02-03	472	479	469	469	54,120	4,294.87
1987-02-02	470	473	469	469	37,082	4,294.87
1987-01-31	471	474	467	467	74,165	4,276.56
1987-01-30	479	479	470	476	30,067	4,358.97
1987-01-29	475	479	475	479	75,167	4,386.45
1987-01-28	485	485	475	485	138,307	4,441.39
1987-01-27	494	494	487	487	61,136	4,459.71
1987-01-26	479	498	479	498	146,325	4,560.44
1987-01-24	474	483	474	479	34,076	4,386.45
1987-01-23	470	479	470	474	37,082	4,340.66
1987-01-22	474	484	469	469	159,354	4,294.87
1987-01-21	469	474	467	469	62,138	4,294.87
1987-01-20	469	479	469	479	33,073	4,386.45
1987-01-19	470	474	469	469	30,067	4,294.87
1987-01-16	474	474	469	470	34,076	4,304.03
1987-01-14	469	474	467	469	61,136	4,294.87
1987-01-13	480	481	474	474	27,060	4,340.66
1987-01-12	489	489	467	479	73,162	4,386.45
1987-01-09	478	483	476	481	62,138	4,404.76
1987-01-08	489	489	476	476	29,065	4,358.97
1987-01-07	485	485	475	475	42,093	4,349.82
1987-01-06	486	489	481	489	20,045	4,478.02

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