6924 岩崎電気(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	509	515	506	506	95,000	5,060
1993-12-29	519	522	504	504	170,000	5,040
1993-12-28	512	520	506	507	128,000	5,070
1993-12-27	510	510	502	502	178,000	5,020
1993-12-24	525	525	504	505	102,000	5,050
1993-12-22	504	510	500	509	390,000	5,090
1993-12-21	500	500	485	499	82,000	4,990
1993-12-20	529	529	500	500	127,000	5,000
1993-12-17	525	530	521	529	161,000	5,290
1993-12-16	520	535	520	530	263,000	5,300
1993-12-15	494	504	487	490	151,000	4,900
1993-12-14	508	510	495	499	240,000	4,990
1993-12-13	499	507	493	500	114,000	5,000
1993-12-10	480	510	470	490	219,000	4,900
1993-12-09	466	470	458	460	82,000	4,600
1993-12-08	457	457	431	435	105,000	4,350
1993-12-07	449	460	445	451	138,000	4,510
1993-12-06	480	480	450	455	80,000	4,550
1993-12-03	490	493	480	484	138,000	4,840
1993-12-02	480	521	480	500	418,000	5,000
1993-12-01	430	462	423	462	190,000	4,620
1993-11-30	400	415	395	415	142,000	4,150
1993-11-29	405	406	375	385	339,000	3,850
1993-11-26	434	434	405	410	205,000	4,100
1993-11-25	420	432	406	429	161,000	4,290
1993-11-24	440	447	420	420	224,000	4,200
1993-11-22	479	479	441	444	167,000	4,440
1993-11-19	499	499	479	481	154,000	4,810
1993-11-18	515	520	500	500	91,000	5,000
1993-11-17	515	519	510	518	65,000	5,180
1993-11-16	500	515	500	510	68,000	5,100
1993-11-15	534	534	520	520	52,000	5,200
1993-11-12	535	539	534	534	91,000	5,340
1993-11-11	516	520	507	520	95,000	5,200
1993-11-10	502	510	490	501	146,000	5,010
1993-11-09	538	540	500	520	150,000	5,200
1993-11-08	549	549	532	537	97,000	5,370
1993-11-05	548	549	520	549	196,000	5,490
1993-11-04	568	568	550	554	99,000	5,540
1993-11-02	564	570	564	570	84,000	5,700
1993-11-01	565	565	551	563	106,000	5,630
1993-10-29	540	565	535	565	420,000	5,650
1993-10-28	573	573	530	530	142,000	5,300
1993-10-27	575	575	555	573	191,000	5,730
1993-10-26	600	601	570	575	126,000	5,750
1993-10-25	620	620	600	601	151,000	6,010
1993-10-22	611	620	610	613	128,000	6,130
1993-10-21	625	625	611	611	72,000	6,110
1993-10-20	626	626	610	610	126,000	6,100
1993-10-19	648	648	620	630	84,000	6,300
1993-10-18	646	651	642	648	23,000	6,480
1993-10-15	640	648	640	641	109,000	6,410
1993-10-14	648	648	634	636	48,000	6,360
1993-10-13	653	664	650	650	37,000	6,500
1993-10-12	663	664	653	653	48,000	6,530
1993-10-08	679	679	669	669	30,000	6,690
1993-10-07	679	680	668	674	20,000	6,740
1993-10-06	669	670	666	669	33,000	6,690
1993-10-05	664	670	664	670	24,000	6,700
1993-10-04	663	669	663	669	17,000	6,690
1993-10-01	670	670	660	663	60,000	6,630
1993-09-30	653	663	653	660	75,000	6,600
1993-09-29	656	665	653	653	202,000	6,530
1993-09-28	656	660	653	655	36,000	6,550
1993-09-27	676	680	650	650	74,000	6,500
1993-09-24	670	679	665	666	60,000	6,660
1993-09-22	675	676	663	665	38,000	6,650
1993-09-21	671	679	671	675	30,000	6,750
1993-09-20	661	670	661	669	32,000	6,690
1993-09-17	680	689	670	670	57,000	6,700
1993-09-16	704	704	685	686	87,000	6,860
1993-09-14	710	711	704	704	145,000	7,040
1993-09-13	711	711	703	704	75,000	7,040
1993-09-10	719	719	710	711	96,000	7,110
1993-09-09	712	730	710	720	243,000	7,200
1993-09-08	690	719	685	711	206,000	7,110
1993-09-07	686	690	682	682	29,000	6,820
1993-09-06	692	692	682	682	54,000	6,820
1993-09-03	680	692	680	683	63,000	6,830
1993-09-02	680	680	676	680	34,000	6,800
1993-09-01	679	690	675	682	21,000	6,820
1993-08-31	685	692	680	690	61,000	6,900
1993-08-30	685	685	680	685	19,000	6,850
1993-08-27	685	685	672	685	48,000	6,850
1993-08-26	675	680	661	662	44,000	6,620
1993-08-25	668	670	655	655	32,000	6,550
1993-08-24	680	680	661	670	44,000	6,700
1993-08-23	670	675	670	670	21,000	6,700
1993-08-20	685	685	675	675	52,000	6,750
1993-08-19	684	684	670	670	58,000	6,700
1993-08-18	685	690	675	684	65,000	6,840
1993-08-17	685	699	680	685	49,000	6,850
1993-08-16	685	700	680	700	45,000	7,000
1993-08-13	700	700	690	700	48,000	7,000
1993-08-12	700	715	698	700	83,000	7,000
1993-08-11	690	699	685	699	57,000	6,990
1993-08-10	685	700	685	685	24,000	6,850
1993-08-09	676	696	676	683	28,000	6,830
1993-08-06	690	690	680	685	32,000	6,850
1993-08-05	700	710	700	708	40,000	7,080
1993-08-04	700	700	695	695	34,000	6,950
1993-08-03	700	702	696	696	31,000	6,960
1993-08-02	723	725	690	700	40,000	7,000
1993-07-30	725	727	721	725	143,000	7,250
1993-07-29	694	710	694	705	123,000	7,050
1993-07-28	700	708	698	701	83,000	7,010
1993-07-27	695	700	690	697	33,000	6,970
1993-07-26	685	685	675	685	58,000	6,850
1993-07-23	691	691	670	676	61,000	6,760
1993-07-22	702	707	696	696	50,000	6,960
1993-07-21	705	714	705	712	58,000	7,120
1993-07-20	710	718	705	715	62,000	7,150
1993-07-19	710	718	705	705	66,000	7,050
1993-07-16	700	710	700	710	91,000	7,100
1993-07-15	712	712	701	702	95,000	7,020
1993-07-14	712	730	705	708	102,000	7,080
1993-07-13	690	703	690	703	136,000	7,030
1993-07-12	688	690	685	690	93,000	6,900
1993-07-09	679	683	674	680	138,000	6,800
1993-07-08	663	678	663	670	367,000	6,700
1993-07-07	648	660	648	650	556,000	6,500
1993-07-06	728	728	711	728	66,000	7,280
1993-07-05	729	729	711	729	41,000	7,290
1993-07-02	721	728	715	720	55,000	7,200
1993-07-01	710	728	709	716	85,000	7,160
1993-06-30	730	730	710	710	100,000	7,100
1993-06-29	731	745	730	730	85,000	7,300
1993-06-28	740	742	735	740	62,000	7,400
1993-06-25	744	744	731	731	99,000	7,310
1993-06-24	729	750	729	733	134,000	7,330
1993-06-23	733	740	730	730	159,000	7,300
1993-06-22	690	738	690	734	333,000	7,340
1993-06-21	735	745	700	700	232,000	7,000
1993-06-18	765	769	756	765	287,000	7,650
1993-06-17	761	761	731	755	256,000	7,550
1993-06-16	745	761	711	761	569,000	7,610
1993-06-15	810	811	755	761	471,000	7,610
1993-06-14	825	825	810	820	173,000	8,200
1993-06-11	828	850	821	835	163,000	8,350
1993-06-10	825	835	815	830	216,000	8,300
1993-06-08	852	856	828	835	422,000	8,350
1993-06-07	865	870	856	856	219,000	8,560
1993-06-04	878	878	855	870	757,000	8,700
1993-06-03	850	880	845	878	1,209,000	8,780
1993-06-02	830	849	828	840	1,014,000	8,400
1993-06-01	802	825	802	820	292,000	8,200
1993-05-31	825	825	805	810	117,000	8,100
1993-05-28	816	830	806	815	226,000	8,150
1993-05-27	836	836	815	816	542,000	8,160
1993-05-26	791	827	791	826	434,000	8,260
1993-05-25	815	818	803	804	327,000	8,040
1993-05-24	823	825	815	820	321,000	8,200
1993-05-21	803	828	803	818	701,000	8,180
1993-05-20	802	815	795	807	499,000	8,070
1993-05-19	800	815	781	812	760,000	8,120
1993-05-18	800	820	785	785	1,357,000	7,850
1993-05-17	770	800	761	799	992,000	7,990
1993-05-14	750	761	742	760	847,000	7,600
1993-05-13	725	730	723	730	311,000	7,300
1993-05-12	740	742	720	723	659,000	7,230
1993-05-11	735	745	721	730	1,166,000	7,300
1993-05-10	684	720	678	720	439,000	7,200
1993-05-07	682	685	670	684	231,000	6,840
1993-05-06	687	687	677	677	364,000	6,770
1993-04-30	666	679	666	677	341,000	6,770
1993-04-28	676	678	660	665	561,000	6,650
1993-04-27	632	670	632	660	465,000	6,600
1993-04-26	631	640	631	633	102,000	6,330
1993-04-23	630	640	630	631	251,000	6,310
1993-04-22	650	655	630	630	300,000	6,300
1993-04-21	654	670	631	650	631,000	6,500
1993-04-20	622	675	622	664	1,072,000	6,640
1993-04-19	630	630	615	625	324,000	6,250
1993-04-16	648	648	625	630	409,000	6,300
1993-04-15	634	661	630	650	1,640,000	6,500
1993-04-14	610	617	597	614	634,000	6,140
1993-04-13	575	605	575	603	583,000	6,030
1993-04-12	586	589	570	575	204,000	5,750
1993-04-09	583	595	580	585	371,000	5,850
1993-04-08	580	585	580	585	344,000	5,850
1993-04-07	576	600	576	586	739,000	5,860
1993-04-06	588	589	570	570	386,000	5,700
1993-04-05	550	590	547	585	944,000	5,850
1993-04-02	539	558	539	544	445,000	5,440
1993-04-01	540	540	530	535	209,000	5,350
1993-03-31	540	550	535	535	294,000	5,350
1993-03-30	560	560	541	541	329,000	5,410
1993-03-29	550	560	545	554	613,000	5,540
1993-03-26	544	550	535	541	367,000	5,410
1993-03-25	518	540	516	540	228,000	5,400
1993-03-24	525	525	511	516	152,000	5,160
1993-03-23	520	525	510	516	119,000	5,160
1993-03-22	530	530	515	520	133,000	5,200
1993-03-19	543	545	520	530	307,000	5,300
1993-03-18	543	546	538	543	521,000	5,430
1993-03-17	530	543	526	533	838,000	5,330
1993-03-16	535	547	520	521	1,174,000	5,210
1993-03-15	504	530	504	525	970,000	5,250
1993-03-12	470	503	470	499	718,000	4,990
1993-03-11	469	469	465	469	136,000	4,690
1993-03-10	463	470	460	469	132,000	4,690
1993-03-09	480	480	460	460	233,000	4,600
1993-03-08	450	474	445	470	163,000	4,700
1993-03-05	446	450	440	450	126,000	4,500
1993-03-04	440	450	440	448	96,000	4,480
1993-03-03	445	445	440	440	84,000	4,400
1993-03-02	445	448	438	440	125,000	4,400
1993-03-01	460	460	448	448	111,000	4,480
1993-02-26	445	455	445	455	154,000	4,550
1993-02-25	445	446	442	445	128,000	4,450
1993-02-24	446	450	440	440	100,000	4,400
1993-02-23	440	454	440	451	102,000	4,510
1993-02-22	447	455	445	445	52,000	4,450
1993-02-19	454	455	445	447	122,000	4,470
1993-02-18	465	465	453	453	63,000	4,530
1993-02-17	445	460	445	460	152,000	4,600
1993-02-16	460	460	450	450	120,000	4,500
1993-02-15	456	456	450	455	67,000	4,550
1993-02-12	460	463	451	451	134,000	4,510
1993-02-10	469	470	460	460	172,000	4,600
1993-02-09	481	481	465	469	280,000	4,690
1993-02-08	480	483	477	478	309,000	4,780
1993-02-05	468	484	463	475	663,000	4,750
1993-02-04	478	478	462	463	534,000	4,630
1993-02-03	458	483	453	473	1,720,000	4,730
1993-02-02	432	448	432	448	358,000	4,480
1993-02-01	440	440	430	430	83,000	4,300
1993-01-29	430	435	427	435	145,000	4,350
1993-01-28	420	430	414	429	141,000	4,290
1993-01-27	418	419	415	415	49,000	4,150
1993-01-26	415	418	405	410	45,000	4,100
1993-01-25	419	420	405	407	109,000	4,070
1993-01-22	420	420	409	410	55,000	4,100
1993-01-21	420	420	409	410	102,000	4,100
1993-01-20	422	422	417	417	49,000	4,170
1993-01-19	424	424	414	422	89,000	4,220
1993-01-18	420	424	409	420	53,000	4,200
1993-01-14	420	420	410	410	91,000	4,100
1993-01-13	425	434	410	415	203,000	4,150
1993-01-12	422	428	417	418	78,000	4,180
1993-01-11	431	431	415	417	87,000	4,170
1993-01-08	435	439	426	426	119,000	4,260
1993-01-07	425	441	425	430	427,000	4,300
1993-01-06	425	430	420	420	85,000	4,200
1993-01-05	430	430	420	423	98,000	4,230
1993-01-04	440	440	427	429	52,000	4,290

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