6924 岩崎電気(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,674	2,714	2,634	2,654	697,549	24,304
1988-12-27	2,554	2,594	2,534	2,594	25,056	23,754.60
1988-12-26	2,524	2,544	2,514	2,544	19,042	23,296.70
1988-12-24	2,514	2,544	2,494	2,504	54,120	22,930.40
1988-12-23	2,584	2,584	2,534	2,544	71,158	23,296.70
1988-12-22	2,574	2,614	2,564	2,594	140,312	23,754.60
1988-12-21	2,584	2,594	2,554	2,584	34,076	23,663
1988-12-20	2,594	2,594	2,554	2,554	30,067	23,388.30
1988-12-19	2,644	2,664	2,554	2,554	108,240	23,388.30
1988-12-16	2,634	2,654	2,614	2,644	197,438	24,212.50
1988-12-15	2,674	2,674	2,614	2,654	351,781	24,304
1988-12-14	2,594	2,674	2,554	2,674	238,530	24,487.20
1988-12-13	2,574	2,574	2,544	2,564	68,151	23,479.90
1988-12-12	2,554	2,564	2,524	2,564	66,147	23,479.90
1988-12-09	2,554	2,554	2,524	2,554	43,096	23,388.30
1988-12-08	2,584	2,584	2,504	2,554	61,136	23,388.30
1988-12-07	2,544	2,594	2,544	2,544	73,162	23,296.70
1988-12-06	2,504	2,544	2,504	2,544	33,073	23,296.70
1988-12-05	2,534	2,534	2,494	2,504	33,073	22,930.40
1988-12-03	2,524	2,554	2,504	2,534	13,029	23,205.10
1988-12-02	2,584	2,584	2,534	2,564	66,147	23,479.90
1988-12-01	2,594	2,594	2,544	2,554	120,267	23,388.30
1988-11-30	2,584	2,594	2,574	2,594	99,220	23,754.60
1988-11-29	2,594	2,594	2,544	2,574	90,200	23,571.40
1988-11-28	2,594	2,624	2,554	2,594	172,383	23,754.60
1988-11-26	2,564	2,614	2,554	2,554	101,225	23,388.30
1988-11-25	2,594	2,614	2,564	2,604	107,238	23,846.20
1988-11-24	2,634	2,634	2,544	2,634	121,269	24,120.90
1988-11-22	2,664	2,674	2,634	2,634	400,890	24,120.90
1988-11-21	2,604	2,674	2,574	2,674	634,409	24,487.20
1988-11-18	2,544	2,674	2,544	2,644	1,349,998	24,212.50
1988-11-17	2,634	2,634	2,564	2,564	160,356	23,479.90
1988-11-16	2,674	2,694	2,624	2,654	1,337,971	24,304
1988-11-15	2,644	2,694	2,604	2,674	1,871,155	24,487.20
1988-11-14	2,355	2,604	2,355	2,574	512,137	23,571.40
1988-11-11	2,395	2,415	2,375	2,395	39,087	21,932.20
1988-11-10	2,395	2,455	2,395	2,425	195,434	22,207
1988-11-09	2,435	2,435	2,395	2,395	233,519	21,932.20
1988-11-08	2,315	2,435	2,315	2,435	218,485	22,298.50
1988-11-07	2,315	2,335	2,315	2,325	31,069	21,291.20
1988-11-05	2,315	2,345	2,315	2,315	52,116	21,199.60
1988-11-04	2,385	2,385	2,255	2,355	225,501	21,565.90
1988-11-02	2,365	2,395	2,365	2,365	49,109	21,657.50
1988-11-01	2,405	2,405	2,365	2,365	172,383	21,657.50
1988-10-31	2,375	2,445	2,375	2,435	203,452	22,298.50
1988-10-29	2,375	2,395	2,375	2,375	85,189	21,749.10
1988-10-28	2,395	2,445	2,375	2,425	211,470	22,207
1988-10-27	2,465	2,474	2,395	2,395	249,554	21,932.20
1988-10-26	2,484	2,484	2,455	2,465	172,383	22,573.30
1988-10-25	2,395	2,484	2,375	2,484	311,692	22,747.30
1988-10-24	2,405	2,445	2,375	2,425	159,354	22,207
1988-10-22	2,385	2,445	2,385	2,445	77,171	22,390.10
1988-10-21	2,455	2,465	2,385	2,385	88,196	21,840.70
1988-10-20	2,415	2,474	2,365	2,474	136,303	22,655.70
1988-10-19	2,365	2,455	2,365	2,445	126,280	22,390.10
1988-10-18	2,455	2,474	2,405	2,405	280,623	22,023.80
1988-10-17	2,455	2,455	2,405	2,455	187,416	22,481.70
1988-10-14	2,315	2,455	2,305	2,425	121,269	22,207
1988-10-13	2,315	2,355	2,305	2,305	161,358	21,108.10
1988-10-12	2,415	2,445	2,345	2,395	265,590	21,932.20
1988-10-11	2,514	2,524	2,455	2,455	157,349	22,481.70
1988-10-07	2,494	2,514	2,494	2,494	254,565	22,838.80
1988-10-06	2,554	2,554	2,504	2,504	119,265	22,930.40
1988-10-05	2,634	2,644	2,494	2,594	672,493	23,754.60
1988-10-04	2,604	2,654	2,594	2,644	1,262,804	24,212.50
1988-10-03	2,574	2,624	2,554	2,604	975,165	23,846.20
1988-10-01	2,524	2,594	2,484	2,594	1,162,582	23,754.60
1988-09-30	2,544	2,554	2,474	2,534	913,027	23,205.10
1988-09-29	2,554	2,564	2,455	2,465	835,856	22,573.30
1988-09-28	2,484	2,524	2,445	2,494	950,110	22,838.80
1988-09-27	2,205	2,425	2,205	2,375	999,219	21,749.10
1988-09-26	2,165	2,195	2,075	2,185	702,560	20,009.20
1988-09-24	2,205	2,225	2,195	2,195	119,265	20,100.70
1988-09-22	2,245	2,285	2,215	2,265	424,944	20,741.80
1988-09-21	2,335	2,345	2,195	2,285	537,193	20,924.90
1988-09-20	2,385	2,405	2,315	2,375	585,300	21,749.10
1988-09-19	2,435	2,484	2,395	2,425	126,280	22,207
1988-09-16	2,405	2,445	2,395	2,435	248,552	22,298.50
1988-09-14	2,455	2,474	2,405	2,445	169,376	22,390.10
1988-09-13	2,484	2,494	2,435	2,494	537,193	22,838.80
1988-09-12	2,534	2,534	2,474	2,494	287,639	22,838.80
1988-09-09	2,455	2,574	2,425	2,494	675,500	22,838.80
1988-09-08	2,415	2,465	2,415	2,435	351,781	22,298.50
1988-09-07	2,405	2,425	2,395	2,395	129,287	21,932.20
1988-09-06	2,445	2,445	2,395	2,425	216,481	22,207
1988-09-05	2,405	2,445	2,395	2,445	238,530	22,390.10
1988-09-03	2,445	2,465	2,425	2,445	160,356	22,390.10
1988-09-02	2,494	2,524	2,435	2,445	295,657	22,390.10
1988-09-01	2,435	2,504	2,395	2,484	494,097	22,747.30
1988-08-31	2,445	2,484	2,435	2,445	246,547	22,390.10
1988-08-30	2,494	2,494	2,415	2,455	327,728	22,481.70
1988-08-29	2,574	2,584	2,445	2,474	891,981	22,655.70
1988-08-27	2,494	2,594	2,474	2,564	1,071,379	23,479.90
1988-08-26	2,425	2,494	2,395	2,494	613,362	22,838.80
1988-08-25	2,425	2,484	2,415	2,455	280,623	22,481.70
1988-08-24	2,474	2,494	2,415	2,455	495,099	22,481.70
1988-08-23	2,494	2,494	2,455	2,494	908,016	22,838.80
1988-08-22	2,544	2,554	2,465	2,494	2,475,497	22,838.80
1988-08-19	2,425	2,494	2,395	2,465	3,437,633	22,573.30
1988-08-18	2,245	2,395	2,245	2,385	3,718,257	21,840.70
1988-08-17	2,285	2,295	2,245	2,245	1,388,082	20,558.60
1988-08-16	2,295	2,325	2,245	2,245	4,707,453	20,558.60
1988-08-15	2,185	2,275	2,155	2,275	2,979,616	20,833.30
1988-08-12	1,996	2,035	1,996	2,035	117,260	18,635.50
1988-08-11	1,986	2,025	1,986	1,996	218,485	18,278.40
1988-08-10	1,976	2,016	1,956	2,016	213,474	18,461.50
1988-08-09	2,025	2,025	1,976	1,996	297,661	18,278.40
1988-08-08	2,045	2,075	1,986	1,986	234,521	18,186.80
1988-08-06	1,956	2,045	1,946	2,045	474,053	18,727.10
1988-08-05	2,055	2,055	1,946	1,996	333,741	18,278.40
1988-08-04	2,065	2,095	2,045	2,045	619,375	18,727.10
1988-08-03	2,145	2,175	2,095	2,095	3,049,772	19,185
1988-08-02	1,946	2,145	1,946	2,105	1,725,832	19,276.60
1988-08-01	1,956	1,956	1,916	1,926	245,545	17,637.40
1988-07-30	1,906	1,926	1,896	1,906	104,231	17,454.20
1988-07-29	1,916	1,926	1,896	1,896	297,661	17,362.60
1988-07-28	1,926	1,956	1,896	1,896	328,730	17,362.60
1988-07-27	1,916	1,936	1,896	1,906	491,090	17,454.20
1988-07-26	1,906	1,936	1,896	1,896	485,077	17,362.60
1988-07-25	1,946	1,976	1,906	1,926	482,070	17,637.40
1988-07-23	1,906	1,986	1,906	1,946	786,747	17,820.50
1988-07-22	1,976	1,996	1,766	1,786	627,393	16,355.30
1988-07-21	1,996	2,025	1,956	1,996	1,033,294	18,278.40
1988-07-20	1,996	2,006	1,946	1,986	834,854	18,186.80
1988-07-19	2,075	2,085	1,936	1,956	3,357,455	17,912.10
1988-07-18	1,976	2,075	1,916	2,035	5,419,033	18,635.50
1988-07-15	1,846	1,956	1,846	1,946	3,470,707	17,820.50
1988-07-14	1,846	1,856	1,796	1,826	516,146	16,721.60
1988-07-13	1,836	1,866	1,786	1,816	1,412,136	16,630
1988-07-12	1,756	1,846	1,746	1,806	2,851,331	16,538.50
1988-07-11	1,666	1,746	1,636	1,746	1,315,922	15,989
1988-07-08	1,547	1,596	1,547	1,596	263,585	14,615.40
1988-07-07	1,557	1,586	1,557	1,576	244,543	14,432.20
1988-07-06	1,557	1,586	1,527	1,557	327,728	14,258.20
1988-07-05	1,596	1,616	1,517	1,547	472,048	14,166.70
1988-07-04	1,616	1,646	1,567	1,596	155,345	14,615.40
1988-07-02	1,616	1,646	1,596	1,646	230,512	15,073.30
1988-07-01	1,527	1,646	1,517	1,646	558,240	15,073.30
1988-06-30	1,576	1,596	1,527	1,527	391,870	13,983.50
1988-06-29	1,646	1,666	1,586	1,606	566,257	14,707
1988-06-28	1,696	1,716	1,596	1,686	1,017,259	15,439.60
1988-06-27	1,666	1,736	1,656	1,726	1,750,888	15,805.90
1988-06-25	1,547	1,596	1,517	1,576	535,188	14,432.20
1988-06-24	1,576	1,586	1,517	1,547	596,324	14,166.70
1988-06-23	1,646	1,676	1,596	1,596	542,204	14,615.40
1988-06-22	1,596	1,676	1,557	1,626	1,078,395	14,890.10
1988-06-21	1,706	1,726	1,547	1,596	1,064,363	14,615.40
1988-06-20	1,706	1,766	1,686	1,706	1,852,113	15,622.70
1988-06-17	1,567	1,736	1,567	1,656	4,351,663	15,164.80
1988-06-16	1,497	1,656	1,457	1,586	6,739,966	14,523.80
1988-06-15	1,586	1,626	1,497	1,497	5,979,277	13,708.80
1988-06-14	1,237	1,437	1,207	1,437	13,593,184	13,159.30
1988-06-13	1,237	1,237	1,237	1,237	2,014,473	11,327.80
1988-06-10	958	1,038	948	1,038	4,983,065	9,505.49
1988-06-09	888	956	884	938	6,005,335	8,589.74
1988-06-08	823	878	822	878	1,402,113	8,040.29
1988-06-07	842	842	822	833	144,320	7,628.21
1988-06-06	831	833	821	833	182,405	7,628.21
1988-06-04	830	840	818	821	143,318	7,518.31
1988-06-03	848	853	818	820	373,830	7,509.16
1988-06-02	859	868	839	843	736,636	7,719.78
1988-06-01	846	856	833	853	2,045,542	7,811.36
1988-05-31	813	840	804	836	1,540,421	7,655.68
1988-05-30	798	809	784	809	324,721	7,408.42
1988-05-28	807	807	793	793	470,044	7,261.90
1988-05-27	798	808	788	807	666,480	7,390.11
1988-05-26	773	783	770	782	160,356	7,161.17
1988-05-25	778	783	772	778	218,485	7,124.54
1988-05-24	787	788	770	770	161,358	7,051.28
1988-05-23	794	794	779	788	202,450	7,216.12
1988-05-20	798	798	781	788	373,830	7,216.12
1988-05-19	803	806	783	788	703,562	7,216.12
1988-05-18	790	819	777	808	2,181,845	7,399.27
1988-05-17	773	788	763	785	848,885	7,188.64
1988-05-16	783	783	759	768	160,356	7,032.97
1988-05-13	768	788	750	781	328,730	7,152.01
1988-05-12	745	763	739	748	136,303	6,849.82
1988-05-11	753	753	740	743	119,265	6,804.03
1988-05-10	753	764	740	753	232,516	6,895.60
1988-05-09	768	769	748	764	178,396	6,996.34
1988-05-07	763	766	748	764	167,372	6,996.34
1988-05-06	765	768	758	768	347,772	7,032.97
1988-05-02	777	777	750	763	256,570	6,987.18
1988-04-30	768	778	768	777	424,944	7,115.38
1988-04-28	765	771	756	768	471,046	7,032.97
1988-04-27	746	768	743	766	459,019	7,014.65
1988-04-26	747	747	735	743	231,514	6,804.03
1988-04-25	738	743	733	734	145,323	6,721.61
1988-04-23	743	743	728	738	83,185	6,758.24
1988-04-22	733	743	728	738	268,596	6,758.24
1988-04-21	748	748	728	733	161,358	6,712.45
1988-04-20	743	748	731	738	132,294	6,758.24
1988-04-19	743	743	724	724	247,550	6,630.04
1988-04-18	748	748	738	743	159,354	6,804.03
1988-04-15	740	768	728	728	407,906	6,666.67
1988-04-14	780	780	758	759	489,086	6,950.55
1988-04-13	788	788	769	770	1,174,608	7,051.28
1988-04-12	763	788	750	778	2,560,686	7,124.54
1988-04-11	783	796	758	762	3,108,903	6,978.02
1988-04-08	763	788	756	773	4,493,979	7,078.75
1988-04-07	735	763	728	753	2,852,334	6,895.60
1988-04-06	726	728	719	727	519,153	6,657.51
1988-04-05	718	728	716	725	261,581	6,639.19
1988-04-04	718	728	709	712	109,243	6,520.15
1988-04-02	701	713	699	713	65,145	6,529.30
1988-04-01	708	718	699	699	220,490	6,401.10
1988-03-31	704	706	698	699	62,138	6,401.10
1988-03-30	708	708	703	704	51,113	6,446.89
1988-03-29	695	698	694	698	71,158	6,391.94
1988-03-28	689	703	688	694	62,138	6,355.31
1988-03-26	703	703	698	699	16,036	6,401.10
1988-03-25	703	703	693	693	131,292	6,346.15
1988-03-24	713	713	703	704	83,185	6,446.89
1988-03-23	715	715	706	713	84,187	6,529.30
1988-03-22	712	718	700	715	135,300	6,547.62
1988-03-18	709	717	703	715	209,465	6,547.62
1988-03-17	680	718	680	710	220,490	6,501.83
1988-03-16	684	684	676	678	128,285	6,208.79
1988-03-15	698	698	678	685	117,260	6,272.89
1988-03-14	683	698	683	693	54,120	6,346.15
1988-03-11	689	698	684	684	76,169	6,263.74
1988-03-10	693	698	684	686	48,107	6,282.05
1988-03-09	683	694	683	683	76,169	6,254.58
1988-03-08	683	688	683	683	19,042	6,254.58
1988-03-07	689	690	675	688	68,151	6,300.37
1988-03-05	684	689	678	683	59,131	6,254.58
1988-03-04	697	698	688	688	56,125	6,300.37
1988-03-03	707	708	675	677	73,162	6,199.63
1988-03-02	687	713	685	713	63,140	6,529.30
1988-03-01	680	685	680	684	30,067	6,263.74
1988-02-29	680	684	678	678	57,127	6,208.79
1988-02-27	681	681	670	670	98,218	6,135.53
1988-02-26	688	688	678	679	148,329	6,217.95
1988-02-25	699	703	688	688	221,492	6,300.37
1988-02-24	706	706	698	698	166,369	6,391.94
1988-02-23	698	708	698	699	81,180	6,401.10
1988-02-22	703	715	698	698	106,236	6,391.94
1988-02-19	703	703	698	699	114,254	6,401.10
1988-02-18	716	728	703	708	265,590	6,483.52
1988-02-17	704	719	698	700	111,247	6,410.26
1988-02-16	703	718	703	703	75,167	6,437.73
1988-02-15	727	728	698	701	712,582	6,419.41
1988-02-12	713	731	699	728	303,674	6,666.67
1988-02-10	696	717	688	713	233,519	6,529.30
1988-02-09	688	692	684	691	168,374	6,327.84
1988-02-08	697	697	689	693	153,340	6,346.15
1988-02-06	704	706	688	698	227,505	6,391.94
1988-02-05	718	728	703	707	402,895	6,474.36
1988-02-04	747	748	728	728	1,049,330	6,666.67
1988-02-03	718	759	718	737	11,507,553	6,749.08
1988-02-02	688	728	684	713	762,694	6,529.30
1988-02-01	698	698	684	686	70,156	6,282.05
1988-01-30	703	708	698	706	41,091	6,465.20
1988-01-29	708	713	698	710	71,158	6,501.83
1988-01-28	708	717	698	710	178,396	6,501.83
1988-01-27	713	723	698	698	299,665	6,391.94
1988-01-26	717	728	716	723	562,248	6,620.88
1988-01-25	725	728	707	708	814,809	6,483.52
1988-01-23	692	718	688	718	483,073	6,575.09
1988-01-22	675	697	675	695	665,478	6,364.47
1988-01-21	629	676	627	676	302,672	6,190.48
1988-01-20	628	628	611	627	43,096	5,741.76
1988-01-19	633	636	627	631	65,145	5,778.39
1988-01-18	640	640	630	636	128,285	5,824.18
1988-01-14	599	600	591	600	33,073	5,494.51
1988-01-13	600	600	599	599	10,022	5,485.35
1988-01-12	599	599	599	599	16,036	5,485.35
1988-01-11	599	609	599	609	11,024	5,576.92
1988-01-08	589	617	589	609	39,087	5,576.92
1988-01-07	609	624	599	599	32,071	5,485.35
1988-01-06	610	610	604	608	16,036	5,567.77
1988-01-05	602	602	584	599	25,056	5,485.35
1988-01-04	562	582	562	582	16,036	5,329.67

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