1. HOME >
  2. 株価時系列 >
  3. 6924 >
  4. 1994年

6924 岩崎電気(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3055956355956331,0005,630
1994-12-2956556555555942,0005,590
1994-12-28574574565566135,0005,660
1994-12-27569574560571251,0005,710
1994-12-26553569553569272,0005,690
1994-12-22545550543548153,0005,480
1994-12-2153654053054098,0005,400
1994-12-2053354052853573,0005,350
1994-12-1954054053353359,0005,330
1994-12-16543543530530117,0005,300
1994-12-1552052551752574,0005,250
1994-12-1451751951551558,0005,150
1994-12-1352652651951952,0005,190
1994-12-1254354351651644,0005,160
1994-12-09548550548548244,0005,480
1994-12-08550550541543177,0005,430
1994-12-0755155154054085,0005,400
1994-12-0654555654555585,0005,550
1994-12-0554955154254248,0005,420
1994-12-0254054053053949,0005,390
1994-12-0154454553053078,0005,300
1994-11-30530549529549126,0005,490
1994-11-2951452051352058,0005,200
1994-11-2851552051051269,0005,120
1994-11-2550850850550578,0005,050
1994-11-2451051950951982,0005,190
1994-11-2252552551152089,0005,200
1994-11-2153853853053047,0005,300
1994-11-1855055054054541,0005,450
1994-11-1755955953655026,0005,500
1994-11-1655156055055144,0005,510
1994-11-1554355054355062,0005,500
1994-11-1455055053353337,0005,330
1994-11-1155356055056053,0005,600
1994-11-1055457055455428,0005,540
1994-11-0956556555255250,0005,520
1994-11-0856857456556542,0005,650
1994-11-0757158557058541,0005,850
1994-11-0457558857558817,0005,880
1994-11-0258058057357533,0005,750
1994-11-0158159058158717,0005,870
1994-10-3157658957158813,0005,880
1994-10-2859559556856834,0005,680
1994-10-2760060057257549,0005,750
1994-10-2659459558459530,0005,950
1994-10-2559060058060046,0006,000
1994-10-2461061058058127,0005,810
1994-10-2159660559059050,0005,900
1994-10-2060060059559556,0005,950
1994-10-195965965955958,0005,950
1994-10-1859659759559614,0005,960
1994-10-1759159859159510,0005,950
1994-10-1460861060760869,0006,080
1994-10-1361461460660821,0006,080
1994-10-1261561560861542,0006,150
1994-10-1161061260161036,0006,100
1994-10-0759260058560036,0006,000
1994-10-0659259258158121,0005,810
1994-10-0558158658058231,0005,820
1994-10-0459059058058030,0005,800
1994-10-0359259258158515,0005,850
1994-09-3060060058758914,0005,890
1994-09-2958560058560037,0006,000
1994-09-2859260058260045,0006,000
1994-09-2760061559259241,0005,920
1994-09-2660060560060046,0006,000
1994-09-2261061060060078,0006,000
1994-09-2161062059560082,0006,000
1994-09-20562600559600116,0006,000
1994-09-1959059056456594,0005,650
1994-09-16595595580589176,0005,890
1994-09-14610614604605104,0006,050
1994-09-1362062061561545,0006,150
1994-09-1262562562062028,0006,200
1994-09-09629630625626294,0006,260
1994-09-0863063062862854,0006,280
1994-09-0763163462862854,0006,280
1994-09-0663064063064032,0006,400
1994-09-0565265564565082,0006,500
1994-09-0264564663563634,0006,360
1994-09-0163364063363633,0006,360
1994-08-3164064063063249,0006,320
1994-08-3065265264064025,0006,400
1994-08-2965265264164219,0006,420
1994-08-2664965064064149,0006,410
1994-08-2565065064064052,0006,400
1994-08-2464664664064044,0006,400
1994-08-2365465464564524,0006,450
1994-08-2266066065065519,0006,550
1994-08-196556636536639,0006,630
1994-08-1865565565165351,0006,530
1994-08-1766666665365336,0006,530
1994-08-1665566565566536,0006,650
1994-08-1566066065265214,0006,520
1994-08-1265366365065017,0006,500
1994-08-1165166365066315,0006,630
1994-08-1067067465066024,0006,600
1994-08-0966066666066010,0006,600
1994-08-0866967065066525,0006,650
1994-08-0566567566167024,0006,700
1994-08-0467067566866826,0006,680
1994-08-0366568065467981,0006,790
1994-08-0263264563264558,0006,450
1994-08-0164064563063029,0006,300
1994-07-2965065363965049,0006,500
1994-07-2862563262562948,0006,290
1994-07-2765065364064262,0006,420
1994-07-2665465465165145,0006,510
1994-07-2566166165265242,0006,520
1994-07-2267167266166163,0006,610
1994-07-2168068067567568,0006,750
1994-07-2069069068068039,0006,800
1994-07-1968768767568066,0006,800
1994-07-1869069769069035,0006,900
1994-07-1569970368669469,0006,940
1994-07-1467668667568678,0006,860
1994-07-1367368067268069,0006,800
1994-07-1267968067067259,0006,720
1994-07-1168869868068322,0006,830
1994-07-0870570969869858,0006,980
1994-07-0770571070170527,0007,050
1994-07-0671571570071072,0007,100
1994-07-05700720700705177,0007,050
1994-07-0469070369069863,0006,980
1994-07-01705706686691109,0006,910
1994-06-3067770067670092,0007,000
1994-06-2968169568169046,0006,900
1994-06-2868869568569071,0006,900
1994-06-27682682672672153,0006,720
1994-06-24705705690691643,0006,910
1994-06-2369870969070873,0007,080
1994-06-22671685661678181,0006,780
1994-06-21700700691691154,0006,910
1994-06-20722730710715127,0007,150
1994-06-17711727707725220,0007,250
1994-06-16725729707720132,0007,200
1994-06-15724730710720202,0007,200
1994-06-14739739720722186,0007,220
1994-06-13722741720739327,0007,390
1994-06-107307487257321,319,0007,320
1994-06-096987326987161,842,0007,160
1994-06-086686986686981,083,0006,980
1994-06-07662668655668136,0006,680
1994-06-06662672661661205,0006,610
1994-06-03666666658660254,0006,600
1994-06-02660668655665281,0006,650
1994-06-01639658634658227,0006,580
1994-05-3163964063163184,0006,310
1994-05-3063264063263976,0006,390
1994-05-2762863062562698,0006,260
1994-05-2662762962662944,0006,290
1994-05-2563063062562537,0006,250
1994-05-2462863061662575,0006,250
1994-05-2362963062062749,0006,270
1994-05-20628628610621178,0006,210
1994-05-1963363361963047,0006,300
1994-05-1863463463263335,0006,330
1994-05-1763563563263234,0006,320
1994-05-1664064063163247,0006,320
1994-05-1362563061863038,0006,300
1994-05-1262663562062248,0006,220
1994-05-1162963762662664,0006,260
1994-05-1062162962062525,0006,250
1994-05-0963063061462955,0006,290
1994-05-0661162061162019,0006,200
1994-05-0261061460661161,0006,110
1994-04-2862062061261232,0006,120
1994-04-2761862961862122,0006,210
1994-04-2662263562063029,0006,300
1994-04-2562363462163141,0006,310
1994-04-2262863562762753,0006,270
1994-04-2163063062663030,0006,300
1994-04-2063564063063843,0006,380
1994-04-1964064163063575,0006,350
1994-04-18642650640640101,0006,400
1994-04-1562064762064789,0006,470
1994-04-1461262961262059,0006,200
1994-04-1361263061163066,0006,300
1994-04-1261061560961187,0006,110
1994-04-1162562560861553,0006,150
1994-04-0863463561062583,0006,250
1994-04-0763463963463570,0006,350
1994-04-0664364363463457,0006,340
1994-04-05611629611628109,0006,280
1994-04-04620629607611112,0006,110
1994-04-0161962961862475,0006,240
1994-03-3161762561762493,0006,240
1994-03-30623636623636155,0006,360
1994-03-2964564963164396,0006,430
1994-03-2863465063065095,0006,500
1994-03-2565065064064498,0006,440
1994-03-24630654627654128,0006,540
1994-03-23638650635640192,0006,400
1994-03-22665674638638176,0006,380
1994-03-18680680671675190,0006,750
1994-03-17670690670684536,0006,840
1994-03-166897036806901,093,0006,900
1994-03-156556686486681,022,0006,680
1994-03-14610640610639372,0006,390
1994-03-11600613595608224,0006,080
1994-03-10595597586593292,0005,930
1994-03-09585600585593150,0005,930
1994-03-08601607595595181,0005,950
1994-03-07605615601601108,0006,010
1994-03-04600615590615162,0006,150
1994-03-03610619600600102,0006,000
1994-03-0261461460561085,0006,100
1994-03-01613620612612180,0006,120
1994-02-28609613606612132,0006,120
1994-02-2560460959560999,0006,090
1994-02-24602610602610116,0006,100
1994-02-2360060059660042,0006,000
1994-02-2258960758859681,0005,960
1994-02-2158458557558570,0005,850
1994-02-18580584575580125,0005,800
1994-02-17603603570570168,0005,700
1994-02-16600605595599109,0005,990
1994-02-15570591570590172,0005,900
1994-02-14607610605610125,0006,100
1994-02-1062763062562690,0006,260
1994-02-09638648621627136,0006,270
1994-02-08634668631648514,0006,480
1994-02-07620624605615121,0006,150
1994-02-04615629611625113,0006,250
1994-02-0362062061061566,0006,150
1994-02-02620640605640201,0006,400
1994-02-01642645610630190,0006,300
1994-01-31621648610648272,0006,480
1994-01-28585585568585122,0005,850
1994-01-27595597588588206,0005,880
1994-01-26589590580586315,0005,860
1994-01-25540580540580290,0005,800
1994-01-24528548528542189,0005,420
1994-01-21580595580588146,0005,880
1994-01-20574600570585362,0005,850
1994-01-19563570553570237,0005,700
1994-01-18560560551553109,0005,530
1994-01-1756957055656050,0005,600
1994-01-14574574557569128,0005,690
1994-01-13569575565565304,0005,650
1994-01-12537570537570240,0005,700
1994-01-11550555540547139,0005,470
1994-01-10539550539545177,0005,450
1994-01-0754054053153980,0005,390
1994-01-0654454553053090,0005,300
1994-01-0551353351352483,0005,240
1994-01-0451052050651246,0005,120

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