6924 岩崎電気(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 429 | 440 | 428 | 440 | 126,000 | 4,400 |
| 1992-12-29 | 438 | 438 | 426 | 429 | 126,000 | 4,290 |
| 1992-12-28 | 445 | 445 | 431 | 433 | 172,000 | 4,330 |
| 1992-12-25 | 449 | 456 | 435 | 440 | 834,000 | 4,400 |
| 1992-12-24 | 412 | 445 | 411 | 445 | 810,000 | 4,450 |
| 1992-12-22 | 407 | 409 | 401 | 407 | 109,000 | 4,070 |
| 1992-12-21 | 405 | 410 | 400 | 407 | 87,000 | 4,070 |
| 1992-12-18 | 390 | 402 | 390 | 395 | 142,000 | 3,950 |
| 1992-12-17 | 399 | 399 | 385 | 390 | 59,000 | 3,900 |
| 1992-12-16 | 406 | 406 | 390 | 399 | 46,000 | 3,990 |
| 1992-12-15 | 405 | 405 | 395 | 401 | 29,000 | 4,010 |
| 1992-12-14 | 409 | 409 | 405 | 407 | 63,000 | 4,070 |
| 1992-12-11 | 402 | 410 | 401 | 410 | 94,000 | 4,100 |
| 1992-12-10 | 398 | 410 | 398 | 405 | 104,000 | 4,050 |
| 1992-12-09 | 398 | 398 | 389 | 395 | 47,000 | 3,950 |
| 1992-12-08 | 390 | 390 | 385 | 389 | 29,000 | 3,890 |
| 1992-12-07 | 376 | 386 | 376 | 385 | 30,000 | 3,850 |
| 1992-12-04 | 390 | 390 | 376 | 381 | 88,000 | 3,810 |
| 1992-12-03 | 399 | 400 | 390 | 392 | 75,000 | 3,920 |
| 1992-12-02 | 400 | 402 | 397 | 397 | 76,000 | 3,970 |
| 1992-12-01 | 410 | 410 | 400 | 400 | 177,000 | 4,000 |
| 1992-11-30 | 402 | 410 | 398 | 409 | 72,000 | 4,090 |
| 1992-11-27 | 403 | 403 | 396 | 397 | 99,000 | 3,970 |
| 1992-11-26 | 385 | 404 | 380 | 403 | 205,000 | 4,030 |
| 1992-11-25 | 383 | 383 | 368 | 377 | 51,000 | 3,770 |
| 1992-11-24 | 376 | 385 | 375 | 385 | 101,000 | 3,850 |
| 1992-11-20 | 350 | 365 | 350 | 352 | 103,000 | 3,520 |
| 1992-11-19 | 360 | 370 | 360 | 362 | 114,000 | 3,620 |
| 1992-11-18 | 345 | 365 | 345 | 364 | 165,000 | 3,640 |
| 1992-11-17 | 340 | 341 | 331 | 340 | 98,000 | 3,400 |
| 1992-11-16 | 349 | 349 | 332 | 335 | 79,000 | 3,350 |
| 1992-11-13 | 355 | 355 | 344 | 344 | 90,000 | 3,440 |
| 1992-11-12 | 351 | 351 | 330 | 350 | 121,000 | 3,500 |
| 1992-11-11 | 360 | 360 | 351 | 351 | 101,000 | 3,510 |
| 1992-11-10 | 360 | 365 | 355 | 360 | 76,000 | 3,600 |
| 1992-11-09 | 365 | 375 | 360 | 360 | 124,000 | 3,600 |
| 1992-11-06 | 377 | 385 | 360 | 360 | 127,000 | 3,600 |
| 1992-11-05 | 395 | 395 | 390 | 392 | 48,000 | 3,920 |
| 1992-11-04 | 395 | 395 | 390 | 395 | 25,000 | 3,950 |
| 1992-11-02 | 385 | 390 | 380 | 390 | 49,000 | 3,900 |
| 1992-10-30 | 400 | 400 | 390 | 392 | 77,000 | 3,920 |
| 1992-10-29 | 409 | 414 | 400 | 400 | 104,000 | 4,000 |
| 1992-10-28 | 406 | 420 | 405 | 405 | 78,000 | 4,050 |
| 1992-10-27 | 405 | 411 | 403 | 406 | 15,000 | 4,060 |
| 1992-10-26 | 414 | 414 | 410 | 410 | 29,000 | 4,100 |
| 1992-10-23 | 410 | 415 | 403 | 403 | 64,000 | 4,030 |
| 1992-10-22 | 419 | 419 | 403 | 403 | 115,000 | 4,030 |
| 1992-10-21 | 420 | 420 | 415 | 415 | 28,000 | 4,150 |
| 1992-10-20 | 418 | 418 | 415 | 415 | 21,000 | 4,150 |
| 1992-10-19 | 402 | 417 | 402 | 415 | 61,000 | 4,150 |
| 1992-10-16 | 420 | 420 | 402 | 402 | 56,000 | 4,020 |
| 1992-10-15 | 420 | 424 | 415 | 415 | 23,000 | 4,150 |
| 1992-10-14 | 413 | 425 | 411 | 425 | 66,000 | 4,250 |
| 1992-10-13 | 408 | 413 | 402 | 410 | 70,000 | 4,100 |
| 1992-10-12 | 410 | 410 | 402 | 403 | 19,000 | 4,030 |
| 1992-10-09 | 405 | 405 | 402 | 403 | 16,000 | 4,030 |
| 1992-10-08 | 407 | 410 | 400 | 400 | 190,000 | 4,000 |
| 1992-10-07 | 412 | 413 | 402 | 402 | 10,000 | 4,020 |
| 1992-10-06 | 403 | 412 | 398 | 412 | 36,000 | 4,120 |
| 1992-10-05 | 406 | 410 | 403 | 403 | 17,000 | 4,030 |
| 1992-10-02 | 401 | 410 | 401 | 406 | 32,000 | 4,060 |
| 1992-10-01 | 412 | 419 | 400 | 400 | 66,000 | 4,000 |
| 1992-09-30 | 412 | 419 | 410 | 412 | 35,000 | 4,120 |
| 1992-09-29 | 430 | 430 | 412 | 412 | 69,000 | 4,120 |
| 1992-09-28 | 430 | 430 | 425 | 428 | 63,000 | 4,280 |
| 1992-09-25 | 454 | 454 | 428 | 428 | 108,000 | 4,280 |
| 1992-09-24 | 445 | 454 | 441 | 449 | 86,000 | 4,490 |
| 1992-09-22 | 445 | 445 | 430 | 441 | 28,000 | 4,410 |
| 1992-09-21 | 446 | 450 | 446 | 446 | 80,000 | 4,460 |
| 1992-09-18 | 450 | 453 | 437 | 446 | 80,000 | 4,460 |
| 1992-09-17 | 440 | 446 | 435 | 446 | 58,000 | 4,460 |
| 1992-09-16 | 461 | 461 | 445 | 450 | 65,000 | 4,500 |
| 1992-09-14 | 470 | 470 | 457 | 461 | 63,000 | 4,610 |
| 1992-09-11 | 463 | 498 | 457 | 480 | 450,000 | 4,800 |
| 1992-09-10 | 450 | 463 | 443 | 462 | 186,000 | 4,620 |
| 1992-09-09 | 441 | 445 | 433 | 441 | 74,000 | 4,410 |
| 1992-09-08 | 450 | 454 | 441 | 441 | 74,000 | 4,410 |
| 1992-09-07 | 460 | 464 | 454 | 454 | 167,000 | 4,540 |
| 1992-09-04 | 437 | 449 | 433 | 448 | 170,000 | 4,480 |
| 1992-09-03 | 429 | 429 | 410 | 428 | 111,000 | 4,280 |
| 1992-09-02 | 440 | 440 | 425 | 430 | 86,000 | 4,300 |
| 1992-09-01 | 460 | 460 | 430 | 440 | 226,000 | 4,400 |
| 1992-08-31 | 445 | 465 | 445 | 445 | 252,000 | 4,450 |
| 1992-08-28 | 414 | 436 | 410 | 430 | 211,000 | 4,300 |
| 1992-08-27 | 395 | 420 | 395 | 419 | 162,000 | 4,190 |
| 1992-08-26 | 400 | 400 | 390 | 390 | 76,000 | 3,900 |
| 1992-08-25 | 406 | 406 | 380 | 380 | 100,000 | 3,800 |
| 1992-08-24 | 400 | 428 | 382 | 406 | 252,000 | 4,060 |
| 1992-08-21 | 340 | 390 | 340 | 390 | 209,000 | 3,900 |
| 1992-08-20 | 306 | 345 | 305 | 340 | 147,000 | 3,400 |
| 1992-08-19 | 315 | 319 | 298 | 319 | 84,000 | 3,190 |
| 1992-08-18 | 310 | 317 | 300 | 310 | 74,000 | 3,100 |
| 1992-08-17 | 315 | 325 | 310 | 310 | 98,000 | 3,100 |
| 1992-08-14 | 304 | 312 | 300 | 310 | 68,000 | 3,100 |
| 1992-08-13 | 290 | 315 | 289 | 314 | 95,000 | 3,140 |
| 1992-08-12 | 296 | 303 | 281 | 290 | 193,000 | 2,900 |
| 1992-08-11 | 310 | 320 | 296 | 296 | 250,000 | 2,960 |
| 1992-08-10 | 330 | 330 | 296 | 307 | 197,000 | 3,070 |
| 1992-08-07 | 367 | 367 | 332 | 340 | 123,000 | 3,400 |
| 1992-08-06 | 371 | 380 | 351 | 362 | 74,000 | 3,620 |
| 1992-08-05 | 368 | 370 | 360 | 370 | 88,000 | 3,700 |
| 1992-08-04 | 365 | 375 | 362 | 375 | 99,000 | 3,750 |
| 1992-08-03 | 400 | 400 | 370 | 370 | 90,000 | 3,700 |
| 1992-07-31 | 385 | 395 | 377 | 395 | 110,000 | 3,950 |
| 1992-07-30 | 380 | 385 | 370 | 385 | 114,000 | 3,850 |
| 1992-07-29 | 395 | 400 | 375 | 380 | 155,000 | 3,800 |
| 1992-07-28 | 399 | 400 | 387 | 400 | 106,000 | 4,000 |
| 1992-07-27 | 430 | 433 | 400 | 406 | 125,000 | 4,060 |
| 1992-07-24 | 441 | 441 | 412 | 420 | 69,000 | 4,200 |
| 1992-07-23 | 412 | 436 | 412 | 436 | 134,000 | 4,360 |
| 1992-07-22 | 440 | 445 | 420 | 427 | 112,000 | 4,270 |
| 1992-07-21 | 430 | 440 | 430 | 440 | 132,000 | 4,400 |
| 1992-07-20 | 460 | 460 | 431 | 431 | 95,000 | 4,310 |
| 1992-07-17 | 463 | 465 | 460 | 465 | 119,000 | 4,650 |
| 1992-07-16 | 487 | 489 | 465 | 465 | 109,000 | 4,650 |
| 1992-07-15 | 482 | 489 | 480 | 486 | 59,000 | 4,860 |
| 1992-07-14 | 465 | 479 | 465 | 479 | 48,000 | 4,790 |
| 1992-07-13 | 470 | 477 | 462 | 467 | 76,000 | 4,670 |
| 1992-07-10 | 471 | 473 | 461 | 462 | 81,000 | 4,620 |
| 1992-07-09 | 476 | 476 | 470 | 471 | 57,000 | 4,710 |
| 1992-07-08 | 477 | 477 | 463 | 463 | 65,000 | 4,630 |
| 1992-07-07 | 500 | 500 | 472 | 472 | 53,000 | 4,720 |
| 1992-07-06 | 500 | 519 | 495 | 495 | 75,000 | 4,950 |
| 1992-07-03 | 499 | 499 | 478 | 495 | 68,000 | 4,950 |
| 1992-07-02 | 480 | 500 | 468 | 500 | 89,000 | 5,000 |
| 1992-07-01 | 445 | 471 | 435 | 471 | 92,000 | 4,710 |
| 1992-06-30 | 445 | 445 | 432 | 441 | 50,000 | 4,410 |
| 1992-06-29 | 450 | 450 | 435 | 440 | 88,000 | 4,400 |
| 1992-06-26 | 465 | 468 | 451 | 455 | 119,000 | 4,550 |
| 1992-06-25 | 450 | 459 | 445 | 450 | 106,000 | 4,500 |
| 1992-06-24 | 472 | 480 | 460 | 460 | 128,000 | 4,600 |
| 1992-06-23 | 481 | 481 | 471 | 477 | 145,000 | 4,770 |
| 1992-06-22 | 496 | 504 | 475 | 476 | 103,000 | 4,760 |
| 1992-06-19 | 501 | 510 | 471 | 480 | 334,000 | 4,800 |
| 1992-06-18 | 485 | 505 | 485 | 505 | 170,000 | 5,050 |
| 1992-06-17 | 510 | 520 | 500 | 515 | 243,000 | 5,150 |
| 1992-06-16 | 537 | 537 | 520 | 529 | 104,000 | 5,290 |
| 1992-06-15 | 542 | 542 | 521 | 538 | 56,000 | 5,380 |
| 1992-06-12 | 549 | 549 | 530 | 542 | 94,000 | 5,420 |
| 1992-06-11 | 549 | 549 | 530 | 547 | 102,000 | 5,470 |
| 1992-06-10 | 527 | 547 | 527 | 544 | 84,000 | 5,440 |
| 1992-06-09 | 548 | 548 | 520 | 530 | 104,000 | 5,300 |
| 1992-06-08 | 545 | 548 | 516 | 547 | 96,000 | 5,470 |
| 1992-06-05 | 531 | 550 | 521 | 550 | 198,000 | 5,500 |
| 1992-06-04 | 550 | 553 | 531 | 550 | 260,000 | 5,500 |
| 1992-06-03 | 559 | 560 | 534 | 558 | 133,000 | 5,580 |
| 1992-06-02 | 561 | 570 | 551 | 552 | 73,000 | 5,520 |
| 1992-06-01 | 565 | 570 | 560 | 560 | 86,000 | 5,600 |
| 1992-05-29 | 555 | 560 | 550 | 555 | 103,000 | 5,550 |
| 1992-05-28 | 560 | 560 | 550 | 551 | 93,000 | 5,510 |
| 1992-05-27 | 562 | 562 | 550 | 555 | 157,000 | 5,550 |
| 1992-05-26 | 570 | 585 | 562 | 562 | 348,000 | 5,620 |
| 1992-05-25 | 561 | 570 | 561 | 570 | 491,000 | 5,700 |
| 1992-05-22 | 575 | 577 | 562 | 568 | 289,000 | 5,680 |
| 1992-05-21 | 593 | 595 | 580 | 583 | 141,000 | 5,830 |
| 1992-05-20 | 610 | 610 | 590 | 595 | 274,000 | 5,950 |
| 1992-05-19 | 571 | 615 | 570 | 615 | 449,000 | 6,150 |
| 1992-05-18 | 564 | 570 | 560 | 568 | 108,000 | 5,680 |
| 1992-05-15 | 580 | 585 | 551 | 570 | 230,000 | 5,700 |
| 1992-05-14 | 598 | 600 | 585 | 590 | 142,000 | 5,900 |
| 1992-05-13 | 605 | 605 | 572 | 597 | 331,000 | 5,970 |
| 1992-05-12 | 615 | 618 | 601 | 609 | 528,000 | 6,090 |
| 1992-05-11 | 588 | 605 | 576 | 605 | 537,000 | 6,050 |
| 1992-05-08 | 557 | 572 | 553 | 569 | 632,000 | 5,690 |
| 1992-05-07 | 524 | 559 | 516 | 549 | 593,000 | 5,490 |
| 1992-05-06 | 510 | 525 | 510 | 524 | 206,000 | 5,240 |
| 1992-05-01 | 500 | 515 | 500 | 510 | 159,000 | 5,100 |
| 1992-04-30 | 520 | 525 | 500 | 509 | 246,000 | 5,090 |
| 1992-04-28 | 526 | 526 | 518 | 520 | 163,000 | 5,200 |
| 1992-04-27 | 519 | 525 | 516 | 518 | 204,000 | 5,180 |
| 1992-04-24 | 530 | 535 | 501 | 518 | 407,000 | 5,180 |
| 1992-04-23 | 495 | 525 | 495 | 520 | 431,000 | 5,200 |
| 1992-04-22 | 524 | 528 | 490 | 510 | 179,000 | 5,100 |
| 1992-04-21 | 510 | 530 | 510 | 529 | 165,000 | 5,290 |
| 1992-04-20 | 535 | 535 | 511 | 524 | 102,000 | 5,240 |
| 1992-04-17 | 559 | 559 | 525 | 525 | 124,000 | 5,250 |
| 1992-04-16 | 555 | 563 | 546 | 555 | 264,000 | 5,550 |
| 1992-04-15 | 548 | 548 | 530 | 535 | 192,000 | 5,350 |
| 1992-04-14 | 524 | 535 | 500 | 521 | 182,000 | 5,210 |
| 1992-04-13 | 551 | 551 | 514 | 514 | 129,000 | 5,140 |
| 1992-04-10 | 500 | 550 | 485 | 542 | 299,000 | 5,420 |
| 1992-04-09 | 468 | 522 | 468 | 500 | 267,000 | 5,000 |
| 1992-04-08 | 520 | 520 | 461 | 478 | 287,000 | 4,780 |
| 1992-04-07 | 536 | 541 | 529 | 529 | 55,000 | 5,290 |
| 1992-04-06 | 570 | 596 | 549 | 596 | 117,000 | 5,960 |
| 1992-04-03 | 551 | 579 | 540 | 579 | 159,000 | 5,790 |
| 1992-04-02 | 580 | 580 | 525 | 550 | 174,000 | 5,500 |
| 1992-04-01 | 631 | 631 | 585 | 609 | 156,000 | 6,090 |
| 1992-03-31 | 640 | 640 | 611 | 631 | 62,000 | 6,310 |
| 1992-03-30 | 625 | 639 | 625 | 638 | 70,000 | 6,380 |
| 1992-03-27 | 630 | 641 | 611 | 640 | 94,000 | 6,400 |
| 1992-03-26 | 650 | 650 | 620 | 631 | 66,000 | 6,310 |
| 1992-03-25 | 641 | 650 | 631 | 631 | 63,000 | 6,310 |
| 1992-03-24 | 650 | 663 | 645 | 650 | 99,000 | 6,500 |
| 1992-03-23 | 640 | 660 | 640 | 660 | 221,000 | 6,600 |
| 1992-03-19 | 650 | 670 | 630 | 633 | 249,000 | 6,330 |
| 1992-03-18 | 646 | 646 | 610 | 635 | 213,000 | 6,350 |
| 1992-03-17 | 655 | 674 | 641 | 645 | 110,000 | 6,450 |
| 1992-03-16 | 680 | 680 | 651 | 665 | 131,000 | 6,650 |
| 1992-03-13 | 710 | 710 | 660 | 670 | 257,000 | 6,700 |
| 1992-03-12 | 660 | 703 | 651 | 700 | 132,000 | 7,000 |
| 1992-03-11 | 690 | 700 | 660 | 680 | 72,000 | 6,800 |
| 1992-03-10 | 662 | 700 | 651 | 700 | 119,000 | 7,000 |
| 1992-03-09 | 674 | 680 | 660 | 660 | 83,000 | 6,600 |
| 1992-03-06 | 682 | 685 | 675 | 684 | 163,000 | 6,840 |
| 1992-03-05 | 691 | 709 | 680 | 680 | 165,000 | 6,800 |
| 1992-03-04 | 700 | 720 | 689 | 689 | 209,000 | 6,890 |
| 1992-03-03 | 701 | 710 | 692 | 700 | 137,000 | 7,000 |
| 1992-03-02 | 720 | 720 | 695 | 711 | 79,000 | 7,110 |
| 1992-02-28 | 720 | 720 | 693 | 715 | 229,000 | 7,150 |
| 1992-02-27 | 735 | 738 | 710 | 714 | 143,000 | 7,140 |
| 1992-02-26 | 703 | 725 | 700 | 725 | 268,000 | 7,250 |
| 1992-02-25 | 703 | 709 | 691 | 691 | 198,000 | 6,910 |
| 1992-02-24 | 717 | 734 | 703 | 710 | 75,000 | 7,100 |
| 1992-02-21 | 710 | 715 | 690 | 707 | 246,000 | 7,070 |
| 1992-02-20 | 711 | 728 | 700 | 700 | 178,000 | 7,000 |
| 1992-02-19 | 710 | 721 | 705 | 714 | 100,000 | 7,140 |
| 1992-02-18 | 735 | 735 | 710 | 710 | 95,000 | 7,100 |
| 1992-02-17 | 718 | 738 | 700 | 738 | 169,000 | 7,380 |
| 1992-02-14 | 749 | 750 | 720 | 738 | 62,000 | 7,380 |
| 1992-02-13 | 750 | 750 | 740 | 750 | 90,000 | 7,500 |
| 1992-02-12 | 761 | 761 | 741 | 750 | 116,000 | 7,500 |
| 1992-02-10 | 790 | 790 | 760 | 761 | 77,000 | 7,610 |
| 1992-02-07 | 780 | 790 | 780 | 785 | 215,000 | 7,850 |
| 1992-02-06 | 780 | 781 | 760 | 770 | 123,000 | 7,700 |
| 1992-02-05 | 780 | 781 | 760 | 770 | 97,000 | 7,700 |
| 1992-02-04 | 799 | 799 | 760 | 770 | 251,000 | 7,700 |
| 1992-02-03 | 809 | 815 | 789 | 789 | 223,000 | 7,890 |
| 1992-01-31 | 808 | 815 | 786 | 786 | 113,000 | 7,860 |
| 1992-01-30 | 817 | 830 | 800 | 801 | 387,000 | 8,010 |
| 1992-01-29 | 808 | 810 | 750 | 810 | 478,000 | 8,100 |
| 1992-01-28 | 801 | 820 | 798 | 798 | 303,000 | 7,980 |
| 1992-01-27 | 785 | 820 | 770 | 805 | 600,000 | 8,050 |
| 1992-01-24 | 749 | 790 | 735 | 785 | 477,000 | 7,850 |
| 1992-01-23 | 740 | 760 | 731 | 755 | 183,000 | 7,550 |
| 1992-01-22 | 715 | 749 | 700 | 730 | 122,000 | 7,300 |
| 1992-01-21 | 690 | 709 | 660 | 709 | 269,000 | 7,090 |
| 1992-01-20 | 749 | 749 | 700 | 700 | 99,000 | 7,000 |
| 1992-01-17 | 745 | 750 | 720 | 750 | 124,000 | 7,500 |
| 1992-01-16 | 810 | 820 | 750 | 775 | 186,000 | 7,750 |
| 1992-01-14 | 755 | 805 | 755 | 805 | 106,000 | 8,050 |
| 1992-01-13 | 790 | 800 | 755 | 780 | 223,000 | 7,800 |
| 1992-01-10 | 808 | 815 | 790 | 800 | 133,000 | 8,000 |
| 1992-01-09 | 810 | 822 | 801 | 818 | 136,000 | 8,180 |
| 1992-01-08 | 834 | 840 | 801 | 820 | 117,000 | 8,200 |
| 1992-01-07 | 855 | 855 | 840 | 844 | 95,000 | 8,440 |
| 1992-01-06 | 853 | 875 | 845 | 875 | 58,000 | 8,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
