6924 岩崎電気(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,490	2,550	2,490	2,500	85,000	25,000
1989-12-28	2,540	2,600	2,490	2,490	148,000	24,900
1989-12-27	2,640	2,660	2,500	2,500	475,000	25,000
1989-12-26	2,550	2,610	2,400	2,600	650,000	26,000
1989-12-25	2,640	2,640	2,550	2,570	322,000	25,700
1989-12-22	2,650	2,720	2,600	2,600	1,035,000	26,000
1989-12-21	2,690	2,720	2,560	2,600	1,586,000	26,000
1989-12-20	2,330	2,650	2,330	2,650	2,021,000	26,500
1989-12-19	2,120	2,250	2,100	2,250	257,000	22,500
1989-12-18	2,100	2,100	2,080	2,100	46,000	21,000
1989-12-15	2,100	2,100	2,070	2,090	67,000	20,900
1989-12-14	2,120	2,120	2,060	2,080	39,000	20,800
1989-12-13	2,130	2,130	2,110	2,130	56,000	21,300
1989-12-12	2,130	2,140	2,120	2,120	104,000	21,200
1989-12-11	2,150	2,150	2,110	2,130	68,000	21,300
1989-12-08	2,160	2,160	2,100	2,140	65,000	21,400
1989-12-07	2,150	2,150	2,130	2,150	28,000	21,500
1989-12-06	2,100	2,130	2,100	2,130	34,000	21,300
1989-12-05	2,110	2,130	2,070	2,080	24,000	20,800
1989-12-04	2,150	2,160	2,130	2,130	29,000	21,300
1989-12-01	2,110	2,150	2,100	2,150	29,000	21,500
1989-11-30	2,150	2,150	2,130	2,150	141,000	21,500
1989-11-29	2,150	2,150	2,150	2,150	21,000	21,500
1989-11-28	2,120	2,160	2,110	2,110	147,000	21,100
1989-11-27	2,120	2,140	2,110	2,110	62,000	21,100
1989-11-24	2,225	2,235	2,105	2,215	415,924	20,283.90
1989-11-22	2,275	2,275	2,215	2,215	187,416	20,283.90
1989-11-21	2,215	2,245	2,195	2,205	69,154	20,192.30
1989-11-20	2,225	2,225	2,205	2,225	43,096	20,375.50
1989-11-17	2,245	2,245	2,195	2,205	46,102	20,192.30
1989-11-16	2,235	2,235	2,205	2,235	87,194	20,467
1989-11-15	2,235	2,235	2,195	2,225	37,082	20,375.50
1989-11-14	2,295	2,295	2,235	2,235	29,065	20,467
1989-11-13	2,285	2,295	2,215	2,295	73,162	21,016.50
1989-11-10	2,275	2,285	2,255	2,285	44,098	20,924.90
1989-11-09	2,235	2,285	2,215	2,285	31,069	20,924.90
1989-11-08	2,225	2,285	2,195	2,225	87,194	20,375.50
1989-11-07	2,265	2,275	2,215	2,215	45,100	20,283.90
1989-11-06	2,325	2,345	2,245	2,255	73,162	20,650.20
1989-11-02	2,345	2,345	2,295	2,295	83,185	21,016.50
1989-11-01	2,325	2,355	2,325	2,345	60,134	21,474.40
1989-10-31	2,295	2,355	2,285	2,355	174,387	21,565.90
1989-10-30	2,335	2,335	2,255	2,255	44,098	20,650.20
1989-10-27	2,345	2,345	2,295	2,325	55,122	21,291.20
1989-10-26	2,295	2,345	2,295	2,345	113,251	21,474.40
1989-10-25	2,295	2,295	2,285	2,295	76,169	21,016.50
1989-10-24	2,275	2,295	2,265	2,295	19,042	21,016.50
1989-10-23	2,295	2,315	2,285	2,315	14,031	21,199.60
1989-10-20	2,325	2,345	2,285	2,285	50,111	20,924.90
1989-10-19	2,305	2,375	2,305	2,335	59,131	21,382.80
1989-10-18	2,345	2,395	2,305	2,375	97,216	21,749.10
1989-10-17	2,345	2,345	2,315	2,315	50,111	21,199.60
1989-10-16	2,305	2,375	2,305	2,305	36,080	21,108.10
1989-10-13	2,365	2,365	2,325	2,365	40,089	21,657.50
1989-10-12	2,345	2,365	2,305	2,315	101,225	21,199.60
1989-10-11	2,445	2,455	2,325	2,325	123,274	21,291.20
1989-10-09	2,365	2,455	2,365	2,435	452,004	22,298.50
1989-10-06	2,275	2,345	2,265	2,345	154,343	21,474.40
1989-10-05	2,285	2,295	2,255	2,255	52,116	20,650.20
1989-10-04	2,295	2,305	2,265	2,295	141,314	21,016.50
1989-10-03	2,295	2,315	2,245	2,295	246,547	21,016.50
1989-10-02	2,245	2,245	2,215	2,245	121,269	20,558.60
1989-09-29	2,215	2,265	2,195	2,215	84,187	20,283.90
1989-09-28	2,275	2,295	2,215	2,215	98,218	20,283.90
1989-09-27	2,295	2,335	2,255	2,295	196,436	21,016.50
1989-09-26	2,255	2,295	2,245	2,255	283,630	20,650.20
1989-09-25	2,095	2,195	2,075	2,175	109,243	19,917.60
1989-09-22	1,916	2,025	1,916	2,016	56,125	18,461.50
1989-09-21	1,956	1,966	1,916	1,916	105,234	17,545.80
1989-09-20	1,966	1,966	1,936	1,956	77,171	17,912.10
1989-09-19	1,976	1,976	1,956	1,966	114,254	18,003.70
1989-09-18	1,946	1,976	1,926	1,976	69,154	18,095.20
1989-09-14	1,956	1,956	1,926	1,926	58,129	17,637.40
1989-09-13	1,926	1,936	1,926	1,936	59,131	17,728.90
1989-09-12	1,946	1,946	1,926	1,936	49,109	17,728.90
1989-09-11	1,976	1,976	1,936	1,936	41,091	17,728.90
1989-09-08	1,996	1,996	1,976	1,976	32,071	18,095.20
1989-09-07	1,996	1,996	1,996	1,996	13,029	18,278.40
1989-09-06	2,025	2,025	2,006	2,016	18,040	18,461.50
1989-09-05	2,025	2,035	2,025	2,025	23,051	18,544
1989-09-04	2,016	2,045	1,996	2,025	86,191	18,544
1989-09-01	2,045	2,045	1,996	1,996	44,098	18,278.40
1989-08-31	2,006	2,045	1,996	1,996	47,105	18,278.40
1989-08-30	2,025	2,035	2,016	2,016	23,051	18,461.50
1989-08-29	2,095	2,095	2,006	2,045	38,085	18,727.10
1989-08-28	2,095	2,095	2,045	2,065	70,156	18,910.30
1989-08-25	2,095	2,095	2,065	2,095	30,067	19,185
1989-08-24	2,065	2,095	2,055	2,085	16,036	19,093.40
1989-08-23	2,095	2,095	2,045	2,045	77,171	18,727.10
1989-08-22	2,075	2,095	2,075	2,085	43,096	19,093.40
1989-08-21	2,095	2,105	2,075	2,095	74,165	19,185
1989-08-18	2,085	2,085	2,045	2,065	57,127	18,910.30
1989-08-17	2,045	2,075	2,045	2,075	58,129	19,001.80
1989-08-16	2,065	2,085	2,045	2,045	53,118	18,727.10
1989-08-15	2,085	2,095	2,045	2,085	48,107	19,093.40
1989-08-14	2,065	2,095	2,065	2,065	19,042	18,910.30
1989-08-11	2,085	2,085	2,006	2,085	41,091	19,093.40
1989-08-10	2,095	2,095	2,055	2,085	57,127	19,093.40
1989-08-09	2,095	2,095	2,045	2,095	30,067	19,185
1989-08-08	1,986	2,055	1,986	2,055	155,345	18,818.70
1989-08-07	2,095	2,095	1,996	2,025	146,325	18,544
1989-08-04	2,095	2,115	2,095	2,095	57,127	19,185
1989-08-03	2,105	2,115	2,085	2,095	79,176	19,185
1989-08-02	2,125	2,135	2,095	2,095	38,085	19,185
1989-08-01	2,115	2,145	2,065	2,095	100,223	19,185
1989-07-31	2,135	2,135	2,115	2,115	68,151	19,368.10
1989-07-28	2,135	2,135	2,095	2,095	16,036	19,185
1989-07-27	2,095	2,115	2,075	2,085	29,065	19,093.40
1989-07-26	2,115	2,115	2,065	2,075	45,100	19,001.80
1989-07-25	2,105	2,115	2,105	2,115	13,029	19,368.10
1989-07-24	2,105	2,125	2,105	2,125	15,033	19,459.70
1989-07-21	2,105	2,105	2,095	2,095	11,024	19,185
1989-07-20	2,135	2,145	2,095	2,145	14,031	19,642.90
1989-07-19	2,095	2,095	2,095	2,095	27,060	19,185
1989-07-18	2,095	2,095	2,085	2,095	17,038	19,185
1989-07-17	2,095	2,095	2,095	2,095	3,007	19,185
1989-07-14	2,145	2,155	2,095	2,095	17,038	19,185
1989-07-13	2,085	2,135	2,065	2,135	49,109	19,551.30
1989-07-12	2,085	2,095	2,085	2,095	19,042	19,185
1989-07-11	2,085	2,135	2,085	2,095	24,053	19,185
1989-07-10	2,065	2,145	2,065	2,075	31,069	19,001.80
1989-07-07	2,105	2,115	2,065	2,065	72,160	18,910.30
1989-07-06	2,125	2,125	2,095	2,115	27,060	19,368.10
1989-07-05	2,175	2,175	2,115	2,115	32,071	19,368.10
1989-07-04	2,185	2,185	2,185	2,185	5,011	20,009.20
1989-07-03	2,185	2,185	2,185	2,185	11,024	20,009.20
1989-06-30	2,195	2,195	2,185	2,185	17,038	20,009.20
1989-06-29	2,225	2,225	2,225	2,225	5,011	20,375.50
1989-06-28	2,195	2,205	2,185	2,195	149,332	20,100.70
1989-06-27	2,185	2,195	2,095	2,185	163,363	20,009.20
1989-06-26	2,165	2,175	2,165	2,165	19,042	19,826
1989-06-23	2,155	2,155	2,065	2,085	36,080	19,093.40
1989-06-22	2,185	2,185	2,075	2,075	17,038	19,001.80
1989-06-21	2,185	2,195	2,185	2,195	19,042	20,100.70
1989-06-20	2,095	2,165	2,035	2,165	46,102	19,826
1989-06-19	2,165	2,165	2,095	2,165	14,031	19,826
1989-06-16	2,245	2,245	2,215	2,215	18,040	20,283.90
1989-06-15	2,195	2,245	2,175	2,245	31,069	20,558.60
1989-06-14	2,175	2,195	2,165	2,165	25,056	19,826
1989-06-13	2,195	2,195	2,175	2,175	45,100	19,917.60
1989-06-12	2,195	2,195	2,195	2,195	17,038	20,100.70
1989-06-09	2,195	2,215	2,175	2,175	19,042	19,917.60
1989-06-08	2,185	2,195	2,185	2,185	26,058	20,009.20
1989-06-07	2,195	2,195	2,105	2,195	55,122	20,100.70
1989-06-06	2,205	2,205	2,135	2,195	82,182	20,100.70
1989-06-05	2,255	2,255	2,195	2,245	43,096	20,558.60
1989-06-02	2,255	2,295	2,245	2,295	25,056	21,016.50
1989-06-01	2,295	2,295	2,245	2,255	45,100	20,650.20
1989-05-31	2,315	2,315	2,265	2,275	54,120	20,833.30
1989-05-30	2,275	2,295	2,255	2,275	199,443	20,833.30
1989-05-29	2,305	2,315	2,265	2,265	52,116	20,741.80
1989-05-26	2,295	2,345	2,265	2,345	107,238	21,474.40
1989-05-25	2,255	2,285	2,215	2,255	61,136	20,650.20
1989-05-24	2,345	2,365	2,295	2,295	74,165	21,016.50
1989-05-23	2,355	2,355	2,335	2,335	28,062	21,382.80
1989-05-22	2,345	2,365	2,345	2,365	53,118	21,657.50
1989-05-19	2,365	2,375	2,345	2,365	71,158	21,657.50
1989-05-18	2,385	2,385	2,325	2,365	78,174	21,657.50
1989-05-17	2,375	2,385	2,365	2,385	39,087	21,840.70
1989-05-16	2,395	2,395	2,345	2,375	36,080	21,749.10
1989-05-15	2,345	2,395	2,345	2,395	24,053	21,932.20
1989-05-12	2,405	2,405	2,345	2,345	28,062	21,474.40
1989-05-11	2,365	2,445	2,295	2,415	145,323	22,115.40
1989-05-10	2,335	2,425	2,305	2,365	35,078	21,657.50
1989-05-09	2,365	2,395	2,325	2,325	32,071	21,291.20
1989-05-08	2,355	2,365	2,355	2,365	15,033	21,657.50
1989-05-02	2,375	2,395	2,375	2,375	30,067	21,749.10
1989-05-01	2,345	2,385	2,345	2,385	21,047	21,840.70
1989-04-28	2,385	2,395	2,345	2,375	162,361	21,749.10
1989-04-27	2,355	2,395	2,345	2,345	143,318	21,474.40
1989-04-26	2,345	2,395	2,325	2,345	96,214	21,474.40
1989-04-25	2,395	2,445	2,325	2,325	30,067	21,291.20
1989-04-24	2,405	2,405	2,375	2,405	57,127	22,023.80
1989-04-21	2,405	2,445	2,405	2,445	21,047	22,390.10
1989-04-20	2,445	2,445	2,405	2,445	36,080	22,390.10
1989-04-19	2,395	2,395	2,385	2,385	12,027	21,840.70
1989-04-18	2,405	2,405	2,395	2,395	9,020	21,932.20
1989-04-17	2,445	2,445	2,385	2,385	14,031	21,840.70
1989-04-14	2,465	2,465	2,445	2,445	24,053	22,390.10
1989-04-13	2,484	2,484	2,445	2,445	48,107	22,390.10
1989-04-12	2,484	2,484	2,455	2,455	10,022	22,481.70
1989-04-11	2,494	2,494	2,455	2,494	22,049	22,838.80
1989-04-10	2,484	2,494	2,445	2,494	78,174	22,838.80
1989-04-07	2,484	2,494	2,484	2,484	33,073	22,747.30
1989-04-06	2,494	2,494	2,484	2,484	149,332	22,747.30
1989-04-05	2,594	2,594	2,494	2,494	34,076	22,838.80
1989-04-04	2,614	2,614	2,544	2,544	30,067	23,296.70
1989-04-03	2,544	2,684	2,544	2,624	698,551	24,029.30
1989-03-31	2,584	2,584	2,574	2,584	25,056	23,663
1989-03-30	2,644	2,644	2,544	2,544	76,169	23,296.70
1989-03-29	2,544	2,674	2,534	2,654	55,122	24,304
1989-03-28	2,534	2,534	2,534	2,534	104,231	23,205.10
1989-03-27	2,694	2,744	2,684	2,734	1,267,815	25,036.60
1989-03-24	2,594	2,694	2,494	2,664	749,665	24,395.60
1989-03-23	2,474	2,494	2,455	2,465	87,194	22,573.30
1989-03-22	2,494	2,504	2,474	2,474	67,149	22,655.70
1989-03-20	2,514	2,514	2,465	2,494	102,227	22,838.80
1989-03-17	2,395	2,494	2,345	2,494	86,191	22,838.80
1989-03-16	2,395	2,395	2,375	2,395	28,062	21,932.20
1989-03-15	2,395	2,445	2,385	2,435	39,087	22,298.50
1989-03-14	2,355	2,395	2,355	2,395	17,038	21,932.20
1989-03-13	2,355	2,355	2,295	2,355	43,096	21,565.90
1989-03-10	2,355	2,395	2,345	2,345	35,078	21,474.40
1989-03-09	2,355	2,365	2,345	2,345	31,069	21,474.40
1989-03-08	2,345	2,375	2,345	2,355	9,020	21,565.90
1989-03-07	2,355	2,355	2,335	2,335	7,016	21,382.80
1989-03-06	2,355	2,365	2,355	2,355	13,029	21,565.90
1989-03-03	2,405	2,415	2,335	2,355	49,109	21,565.90
1989-03-02	2,365	2,425	2,345	2,425	28,062	22,207
1989-03-01	2,425	2,425	2,365	2,365	25,056	21,657.50
1989-02-28	2,395	2,395	2,355	2,365	30,067	21,657.50
1989-02-27	2,395	2,405	2,395	2,405	27,060	22,023.80
1989-02-23	2,375	2,494	2,295	2,474	217,483	22,655.70
1989-02-22	2,395	2,395	2,355	2,375	16,036	21,749.10
1989-02-21	2,395	2,395	2,345	2,385	27,060	21,840.70
1989-02-20	2,395	2,445	2,395	2,435	14,031	22,298.50
1989-02-17	2,405	2,455	2,375	2,405	137,305	22,023.80
1989-02-16	2,435	2,445	2,345	2,365	264,588	21,657.50
1989-02-15	2,574	2,574	2,175	2,195	995,210	20,100.70
1989-02-14	2,554	2,574	2,514	2,574	51,113	23,571.40
1989-02-13	2,624	2,624	2,544	2,544	14,031	23,296.70
1989-02-10	2,684	2,684	2,544	2,544	83,185	23,296.70
1989-02-09	2,584	2,684	2,494	2,684	151,336	24,578.80
1989-02-08	2,674	2,674	2,604	2,604	141,314	23,846.20
1989-02-07	2,704	2,714	2,634	2,694	477,059	24,670.30
1989-02-06	2,674	2,764	2,634	2,744	2,756,120	25,128.20
1989-02-03	2,504	2,664	2,455	2,634	1,167,593	24,120.90
1989-02-02	2,325	2,534	2,325	2,484	409,910	22,747.30
1989-02-01	2,365	2,395	2,295	2,295	186,414	21,016.50
1989-01-31	2,435	2,435	2,405	2,405	44,098	22,023.80
1989-01-30	2,484	2,484	2,415	2,425	18,040	22,207
1989-01-28	2,405	2,445	2,395	2,445	70,156	22,390.10
1989-01-27	2,445	2,484	2,395	2,405	46,102	22,023.80
1989-01-26	2,405	2,494	2,395	2,445	80,178	22,390.10
1989-01-25	2,455	2,455	2,445	2,445	31,069	22,390.10
1989-01-24	2,465	2,484	2,445	2,445	17,038	22,390.10
1989-01-23	2,494	2,494	2,425	2,445	21,047	22,390.10
1989-01-20	2,494	2,524	2,494	2,504	30,067	22,930.40
1989-01-19	2,484	2,514	2,474	2,494	146,325	22,838.80
1989-01-18	2,544	2,544	2,494	2,494	172,383	22,838.80
1989-01-17	2,514	2,544	2,514	2,544	14,031	23,296.70
1989-01-13	2,574	2,594	2,504	2,504	53,118	22,930.40
1989-01-12	2,584	2,594	2,574	2,584	65,145	23,663
1989-01-11	2,594	2,594	2,574	2,594	81,180	23,754.60
1989-01-10	2,574	2,624	2,574	2,594	37,082	23,754.60
1989-01-09	2,634	2,644	2,574	2,614	68,151	23,937.70
1989-01-06	2,594	2,594	2,544	2,594	36,080	23,754.60
1989-01-05	2,584	2,594	2,504	2,594	54,120	23,754.60
1989-01-04	2,614	2,644	2,594	2,644	39,087	24,212.50

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