6924 岩崎電気(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 482 | 482 | 475 | 479 | 32,000 | 4,790 |
| 1995-12-28 | 473 | 485 | 470 | 475 | 138,000 | 4,750 |
| 1995-12-27 | 467 | 470 | 463 | 467 | 97,000 | 4,670 |
| 1995-12-26 | 467 | 467 | 456 | 462 | 100,000 | 4,620 |
| 1995-12-25 | 473 | 473 | 465 | 467 | 58,000 | 4,670 |
| 1995-12-22 | 465 | 470 | 460 | 463 | 108,000 | 4,630 |
| 1995-12-21 | 470 | 470 | 460 | 462 | 69,000 | 4,620 |
| 1995-12-20 | 474 | 475 | 472 | 472 | 78,000 | 4,720 |
| 1995-12-19 | 455 | 470 | 455 | 465 | 72,000 | 4,650 |
| 1995-12-18 | 465 | 470 | 460 | 465 | 474,000 | 4,650 |
| 1995-12-15 | 470 | 470 | 458 | 460 | 59,000 | 4,600 |
| 1995-12-14 | 475 | 478 | 468 | 473 | 78,000 | 4,730 |
| 1995-12-13 | 475 | 480 | 475 | 475 | 79,000 | 4,750 |
| 1995-12-12 | 490 | 491 | 480 | 480 | 88,000 | 4,800 |
| 1995-12-11 | 493 | 496 | 484 | 490 | 192,000 | 4,900 |
| 1995-12-08 | 488 | 488 | 478 | 488 | 396,000 | 4,880 |
| 1995-12-07 | 480 | 483 | 470 | 483 | 406,000 | 4,830 |
| 1995-12-06 | 470 | 484 | 464 | 475 | 734,000 | 4,750 |
| 1995-12-05 | 469 | 469 | 459 | 464 | 308,000 | 4,640 |
| 1995-12-04 | 463 | 478 | 463 | 472 | 699,000 | 4,720 |
| 1995-12-01 | 459 | 465 | 454 | 458 | 646,000 | 4,580 |
| 1995-11-30 | 460 | 460 | 448 | 458 | 125,000 | 4,580 |
| 1995-11-29 | 442 | 463 | 439 | 460 | 287,000 | 4,600 |
| 1995-11-28 | 444 | 444 | 432 | 440 | 62,000 | 4,400 |
| 1995-11-27 | 428 | 444 | 428 | 443 | 62,000 | 4,430 |
| 1995-11-24 | 441 | 443 | 439 | 440 | 92,000 | 4,400 |
| 1995-11-22 | 445 | 445 | 431 | 431 | 41,000 | 4,310 |
| 1995-11-21 | 450 | 450 | 442 | 445 | 65,000 | 4,450 |
| 1995-11-20 | 446 | 459 | 444 | 448 | 270,000 | 4,480 |
| 1995-11-17 | 450 | 465 | 435 | 448 | 812,000 | 4,480 |
| 1995-11-16 | 411 | 436 | 411 | 436 | 223,000 | 4,360 |
| 1995-11-15 | 409 | 411 | 408 | 411 | 7,000 | 4,110 |
| 1995-11-14 | 411 | 416 | 407 | 407 | 53,000 | 4,070 |
| 1995-11-13 | 416 | 416 | 410 | 411 | 76,000 | 4,110 |
| 1995-11-10 | 415 | 416 | 411 | 416 | 38,000 | 4,160 |
| 1995-11-09 | 413 | 420 | 410 | 415 | 165,000 | 4,150 |
| 1995-11-08 | 415 | 417 | 412 | 413 | 23,000 | 4,130 |
| 1995-11-07 | 421 | 421 | 418 | 420 | 43,000 | 4,200 |
| 1995-11-06 | 414 | 420 | 414 | 420 | 40,000 | 4,200 |
| 1995-11-02 | 418 | 423 | 411 | 423 | 59,000 | 4,230 |
| 1995-11-01 | 410 | 418 | 407 | 418 | 20,000 | 4,180 |
| 1995-10-31 | 407 | 410 | 405 | 410 | 46,000 | 4,100 |
| 1995-10-30 | 410 | 410 | 405 | 407 | 56,000 | 4,070 |
| 1995-10-27 | 430 | 430 | 418 | 418 | 27,000 | 4,180 |
| 1995-10-26 | 431 | 432 | 425 | 425 | 41,000 | 4,250 |
| 1995-10-25 | 436 | 436 | 425 | 426 | 54,000 | 4,260 |
| 1995-10-24 | 431 | 438 | 431 | 431 | 29,000 | 4,310 |
| 1995-10-23 | 435 | 435 | 430 | 430 | 26,000 | 4,300 |
| 1995-10-20 | 425 | 430 | 424 | 430 | 100,000 | 4,300 |
| 1995-10-19 | 419 | 426 | 419 | 426 | 86,000 | 4,260 |
| 1995-10-18 | 431 | 431 | 422 | 428 | 75,000 | 4,280 |
| 1995-10-17 | 436 | 440 | 430 | 431 | 36,000 | 4,310 |
| 1995-10-16 | 441 | 450 | 436 | 436 | 20,000 | 4,360 |
| 1995-10-13 | 445 | 445 | 436 | 441 | 55,000 | 4,410 |
| 1995-10-12 | 445 | 449 | 441 | 445 | 45,000 | 4,450 |
| 1995-10-11 | 455 | 455 | 450 | 450 | 58,000 | 4,500 |
| 1995-10-09 | 462 | 462 | 454 | 454 | 46,000 | 4,540 |
| 1995-10-06 | 459 | 459 | 454 | 457 | 58,000 | 4,570 |
| 1995-10-05 | 455 | 458 | 454 | 454 | 55,000 | 4,540 |
| 1995-10-04 | 453 | 456 | 453 | 454 | 42,000 | 4,540 |
| 1995-10-03 | 457 | 457 | 451 | 456 | 16,000 | 4,560 |
| 1995-10-02 | 457 | 458 | 452 | 452 | 30,000 | 4,520 |
| 1995-09-29 | 457 | 461 | 457 | 457 | 28,000 | 4,570 |
| 1995-09-28 | 468 | 468 | 461 | 461 | 43,000 | 4,610 |
| 1995-09-27 | 458 | 460 | 455 | 459 | 27,000 | 4,590 |
| 1995-09-26 | 471 | 471 | 458 | 463 | 25,000 | 4,630 |
| 1995-09-25 | 465 | 465 | 456 | 456 | 48,000 | 4,560 |
| 1995-09-22 | 456 | 460 | 453 | 455 | 273,000 | 4,550 |
| 1995-09-21 | 462 | 473 | 458 | 460 | 276,000 | 4,600 |
| 1995-09-20 | 474 | 474 | 467 | 467 | 83,000 | 4,670 |
| 1995-09-19 | 475 | 480 | 465 | 465 | 79,000 | 4,650 |
| 1995-09-18 | 477 | 497 | 476 | 476 | 154,000 | 4,760 |
| 1995-09-14 | 480 | 500 | 470 | 470 | 440,000 | 4,700 |
| 1995-09-13 | 509 | 509 | 480 | 480 | 338,000 | 4,800 |
| 1995-09-12 | 463 | 513 | 458 | 505 | 858,000 | 5,050 |
| 1995-09-11 | 452 | 464 | 452 | 460 | 122,000 | 4,600 |
| 1995-09-08 | 463 | 463 | 450 | 456 | 74,000 | 4,560 |
| 1995-09-07 | 455 | 459 | 448 | 459 | 31,000 | 4,590 |
| 1995-09-06 | 450 | 460 | 449 | 460 | 78,000 | 4,600 |
| 1995-09-05 | 439 | 445 | 436 | 445 | 42,000 | 4,450 |
| 1995-09-04 | 458 | 462 | 441 | 449 | 43,000 | 4,490 |
| 1995-09-01 | 466 | 466 | 456 | 463 | 68,000 | 4,630 |
| 1995-08-31 | 470 | 475 | 462 | 466 | 34,000 | 4,660 |
| 1995-08-30 | 485 | 489 | 475 | 475 | 97,000 | 4,750 |
| 1995-08-29 | 466 | 480 | 466 | 480 | 103,000 | 4,800 |
| 1995-08-28 | 465 | 465 | 460 | 465 | 24,000 | 4,650 |
| 1995-08-25 | 461 | 470 | 460 | 460 | 84,000 | 4,600 |
| 1995-08-24 | 456 | 460 | 451 | 460 | 97,000 | 4,600 |
| 1995-08-23 | 456 | 461 | 456 | 460 | 174,000 | 4,600 |
| 1995-08-22 | 458 | 464 | 456 | 456 | 158,000 | 4,560 |
| 1995-08-21 | 479 | 479 | 451 | 458 | 79,000 | 4,580 |
| 1995-08-18 | 484 | 486 | 470 | 474 | 59,000 | 4,740 |
| 1995-08-17 | 486 | 493 | 480 | 484 | 163,000 | 4,840 |
| 1995-08-16 | 493 | 493 | 479 | 493 | 675,000 | 4,930 |
| 1995-08-15 | 433 | 480 | 433 | 479 | 588,000 | 4,790 |
| 1995-08-14 | 435 | 440 | 433 | 433 | 120,000 | 4,330 |
| 1995-08-11 | 420 | 436 | 420 | 435 | 87,000 | 4,350 |
| 1995-08-10 | 430 | 430 | 410 | 410 | 31,000 | 4,100 |
| 1995-08-09 | 425 | 429 | 420 | 429 | 28,000 | 4,290 |
| 1995-08-08 | 420 | 421 | 413 | 420 | 27,000 | 4,200 |
| 1995-08-07 | 426 | 426 | 413 | 413 | 33,000 | 4,130 |
| 1995-08-04 | 425 | 425 | 419 | 419 | 62,000 | 4,190 |
| 1995-08-03 | 428 | 430 | 421 | 425 | 103,000 | 4,250 |
| 1995-08-02 | 399 | 409 | 399 | 401 | 38,000 | 4,010 |
| 1995-08-01 | 392 | 392 | 389 | 389 | 35,000 | 3,890 |
| 1995-07-31 | 390 | 400 | 390 | 391 | 33,000 | 3,910 |
| 1995-07-28 | 400 | 400 | 395 | 395 | 40,000 | 3,950 |
| 1995-07-27 | 405 | 405 | 395 | 405 | 53,000 | 4,050 |
| 1995-07-26 | 414 | 414 | 396 | 400 | 46,000 | 4,000 |
| 1995-07-25 | 410 | 415 | 405 | 405 | 69,000 | 4,050 |
| 1995-07-24 | 410 | 411 | 406 | 410 | 34,000 | 4,100 |
| 1995-07-21 | 402 | 406 | 401 | 406 | 31,000 | 4,060 |
| 1995-07-20 | 401 | 401 | 394 | 395 | 44,000 | 3,950 |
| 1995-07-19 | 416 | 421 | 401 | 403 | 37,000 | 4,030 |
| 1995-07-18 | 435 | 439 | 421 | 421 | 79,000 | 4,210 |
| 1995-07-17 | 430 | 439 | 430 | 430 | 45,000 | 4,300 |
| 1995-07-14 | 437 | 437 | 430 | 430 | 58,000 | 4,300 |
| 1995-07-13 | 419 | 439 | 417 | 439 | 101,000 | 4,390 |
| 1995-07-12 | 410 | 420 | 405 | 419 | 196,000 | 4,190 |
| 1995-07-11 | 419 | 420 | 405 | 415 | 88,000 | 4,150 |
| 1995-07-10 | 440 | 440 | 421 | 421 | 123,000 | 4,210 |
| 1995-07-07 | 406 | 425 | 402 | 420 | 181,000 | 4,200 |
| 1995-07-06 | 379 | 399 | 376 | 399 | 84,000 | 3,990 |
| 1995-07-05 | 350 | 370 | 347 | 370 | 79,000 | 3,700 |
| 1995-07-04 | 349 | 349 | 341 | 342 | 64,000 | 3,420 |
| 1995-07-03 | 342 | 343 | 340 | 342 | 30,000 | 3,420 |
| 1995-06-30 | 342 | 346 | 342 | 345 | 21,000 | 3,450 |
| 1995-06-29 | 350 | 355 | 341 | 341 | 75,000 | 3,410 |
| 1995-06-28 | 341 | 350 | 335 | 340 | 75,000 | 3,400 |
| 1995-06-27 | 359 | 359 | 346 | 346 | 51,000 | 3,460 |
| 1995-06-26 | 369 | 370 | 360 | 360 | 80,000 | 3,600 |
| 1995-06-23 | 354 | 369 | 354 | 369 | 92,000 | 3,690 |
| 1995-06-22 | 352 | 354 | 350 | 350 | 70,000 | 3,500 |
| 1995-06-21 | 359 | 359 | 352 | 352 | 75,000 | 3,520 |
| 1995-06-20 | 363 | 364 | 359 | 359 | 80,000 | 3,590 |
| 1995-06-19 | 345 | 354 | 345 | 354 | 62,000 | 3,540 |
| 1995-06-16 | 370 | 370 | 348 | 350 | 276,000 | 3,500 |
| 1995-06-15 | 366 | 370 | 366 | 370 | 66,000 | 3,700 |
| 1995-06-14 | 370 | 373 | 365 | 365 | 56,000 | 3,650 |
| 1995-06-13 | 366 | 371 | 365 | 370 | 27,000 | 3,700 |
| 1995-06-12 | 372 | 374 | 370 | 371 | 86,000 | 3,710 |
| 1995-06-09 | 396 | 396 | 377 | 377 | 90,000 | 3,770 |
| 1995-06-08 | 417 | 422 | 405 | 405 | 86,000 | 4,050 |
| 1995-06-07 | 400 | 411 | 399 | 407 | 122,000 | 4,070 |
| 1995-06-06 | 400 | 402 | 398 | 401 | 43,000 | 4,010 |
| 1995-06-05 | 403 | 403 | 398 | 400 | 11,000 | 4,000 |
| 1995-06-02 | 400 | 410 | 400 | 403 | 83,000 | 4,030 |
| 1995-06-01 | 398 | 398 | 391 | 398 | 21,000 | 3,980 |
| 1995-05-31 | 397 | 397 | 395 | 395 | 224,000 | 3,950 |
| 1995-05-30 | 402 | 403 | 402 | 402 | 27,000 | 4,020 |
| 1995-05-29 | 410 | 410 | 399 | 399 | 41,000 | 3,990 |
| 1995-05-26 | 400 | 410 | 400 | 410 | 57,000 | 4,100 |
| 1995-05-25 | 410 | 410 | 399 | 400 | 34,000 | 4,000 |
| 1995-05-24 | 400 | 400 | 399 | 400 | 46,000 | 4,000 |
| 1995-05-23 | 400 | 400 | 397 | 400 | 38,000 | 4,000 |
| 1995-05-22 | 396 | 401 | 396 | 400 | 38,000 | 4,000 |
| 1995-05-19 | 420 | 420 | 400 | 401 | 69,000 | 4,010 |
| 1995-05-18 | 430 | 440 | 422 | 422 | 19,000 | 4,220 |
| 1995-05-17 | 426 | 444 | 421 | 444 | 32,000 | 4,440 |
| 1995-05-16 | 444 | 444 | 436 | 436 | 10,000 | 4,360 |
| 1995-05-15 | 449 | 452 | 444 | 444 | 23,000 | 4,440 |
| 1995-05-12 | 457 | 457 | 452 | 452 | 8,000 | 4,520 |
| 1995-05-11 | 458 | 458 | 452 | 452 | 34,000 | 4,520 |
| 1995-05-10 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1995-05-09 | 461 | 464 | 461 | 461 | 64,000 | 4,610 |
| 1995-05-08 | 460 | 463 | 458 | 458 | 7,000 | 4,580 |
| 1995-05-02 | 456 | 465 | 450 | 452 | 28,000 | 4,520 |
| 1995-05-01 | 465 | 465 | 457 | 458 | 33,000 | 4,580 |
| 1995-04-28 | 466 | 469 | 465 | 465 | 18,000 | 4,650 |
| 1995-04-27 | 465 | 469 | 462 | 465 | 16,000 | 4,650 |
| 1995-04-26 | 479 | 479 | 465 | 465 | 43,000 | 4,650 |
| 1995-04-25 | 478 | 480 | 473 | 475 | 34,000 | 4,750 |
| 1995-04-24 | 482 | 482 | 473 | 473 | 25,000 | 4,730 |
| 1995-04-21 | 460 | 473 | 460 | 473 | 49,000 | 4,730 |
| 1995-04-20 | 443 | 455 | 443 | 455 | 36,000 | 4,550 |
| 1995-04-19 | 434 | 443 | 434 | 443 | 37,000 | 4,430 |
| 1995-04-18 | 445 | 445 | 436 | 436 | 40,000 | 4,360 |
| 1995-04-17 | 444 | 444 | 438 | 438 | 23,000 | 4,380 |
| 1995-04-14 | 435 | 440 | 435 | 440 | 356,000 | 4,400 |
| 1995-04-13 | 435 | 445 | 430 | 430 | 100,000 | 4,300 |
| 1995-04-12 | 435 | 445 | 435 | 440 | 33,000 | 4,400 |
| 1995-04-11 | 435 | 440 | 435 | 435 | 27,000 | 4,350 |
| 1995-04-10 | 438 | 438 | 430 | 430 | 23,000 | 4,300 |
| 1995-04-07 | 431 | 438 | 430 | 438 | 20,000 | 4,380 |
| 1995-04-06 | 440 | 441 | 430 | 430 | 11,000 | 4,300 |
| 1995-04-05 | 430 | 440 | 425 | 440 | 29,000 | 4,400 |
| 1995-04-04 | 421 | 429 | 421 | 425 | 46,000 | 4,250 |
| 1995-04-03 | 420 | 421 | 420 | 421 | 56,000 | 4,210 |
| 1995-03-31 | 446 | 455 | 440 | 455 | 54,000 | 4,550 |
| 1995-03-30 | 431 | 436 | 430 | 435 | 11,000 | 4,350 |
| 1995-03-29 | 450 | 450 | 440 | 440 | 50,000 | 4,400 |
| 1995-03-28 | 427 | 450 | 425 | 450 | 160,000 | 4,500 |
| 1995-03-27 | 420 | 428 | 418 | 422 | 86,000 | 4,220 |
| 1995-03-24 | 408 | 408 | 401 | 408 | 100,000 | 4,080 |
| 1995-03-23 | 406 | 410 | 390 | 393 | 89,000 | 3,930 |
| 1995-03-22 | 425 | 425 | 411 | 416 | 56,000 | 4,160 |
| 1995-03-20 | 426 | 431 | 417 | 431 | 73,000 | 4,310 |
| 1995-03-17 | 435 | 435 | 431 | 431 | 62,000 | 4,310 |
| 1995-03-16 | 445 | 445 | 438 | 438 | 103,000 | 4,380 |
| 1995-03-15 | 450 | 450 | 436 | 442 | 75,000 | 4,420 |
| 1995-03-14 | 464 | 464 | 450 | 450 | 65,000 | 4,500 |
| 1995-03-13 | 470 | 471 | 460 | 462 | 43,000 | 4,620 |
| 1995-03-10 | 475 | 479 | 470 | 475 | 52,000 | 4,750 |
| 1995-03-09 | 486 | 486 | 475 | 475 | 37,000 | 4,750 |
| 1995-03-08 | 481 | 485 | 475 | 481 | 48,000 | 4,810 |
| 1995-03-07 | 488 | 489 | 481 | 481 | 28,000 | 4,810 |
| 1995-03-06 | 485 | 488 | 481 | 488 | 33,000 | 4,880 |
| 1995-03-03 | 491 | 492 | 484 | 490 | 81,000 | 4,900 |
| 1995-03-02 | 482 | 490 | 482 | 489 | 61,000 | 4,890 |
| 1995-03-01 | 489 | 490 | 480 | 480 | 52,000 | 4,800 |
| 1995-02-28 | 484 | 494 | 484 | 489 | 97,000 | 4,890 |
| 1995-02-27 | 495 | 495 | 475 | 475 | 92,000 | 4,750 |
| 1995-02-24 | 513 | 513 | 500 | 500 | 57,000 | 5,000 |
| 1995-02-23 | 513 | 513 | 495 | 511 | 58,000 | 5,110 |
| 1995-02-22 | 511 | 519 | 500 | 505 | 98,000 | 5,050 |
| 1995-02-21 | 503 | 515 | 503 | 510 | 36,000 | 5,100 |
| 1995-02-20 | 506 | 506 | 499 | 502 | 51,000 | 5,020 |
| 1995-02-17 | 500 | 506 | 495 | 505 | 94,000 | 5,050 |
| 1995-02-16 | 511 | 512 | 500 | 502 | 83,000 | 5,020 |
| 1995-02-15 | 517 | 517 | 513 | 513 | 29,000 | 5,130 |
| 1995-02-14 | 520 | 525 | 515 | 516 | 61,000 | 5,160 |
| 1995-02-13 | 521 | 525 | 520 | 525 | 43,000 | 5,250 |
| 1995-02-10 | 522 | 530 | 521 | 521 | 22,000 | 5,210 |
| 1995-02-09 | 513 | 535 | 513 | 521 | 231,000 | 5,210 |
| 1995-02-08 | 518 | 523 | 517 | 517 | 65,000 | 5,170 |
| 1995-02-07 | 522 | 525 | 517 | 518 | 90,000 | 5,180 |
| 1995-02-06 | 531 | 531 | 520 | 520 | 65,000 | 5,200 |
| 1995-02-03 | 512 | 525 | 512 | 521 | 220,000 | 5,210 |
| 1995-02-02 | 530 | 535 | 521 | 521 | 52,000 | 5,210 |
| 1995-02-01 | 518 | 538 | 518 | 530 | 169,000 | 5,300 |
| 1995-01-31 | 531 | 538 | 516 | 538 | 134,000 | 5,380 |
| 1995-01-30 | 510 | 539 | 510 | 511 | 174,000 | 5,110 |
| 1995-01-27 | 511 | 523 | 510 | 510 | 128,000 | 5,100 |
| 1995-01-26 | 539 | 540 | 510 | 510 | 68,000 | 5,100 |
| 1995-01-25 | 524 | 564 | 516 | 540 | 110,000 | 5,400 |
| 1995-01-24 | 490 | 514 | 490 | 514 | 142,000 | 5,140 |
| 1995-01-23 | 515 | 520 | 495 | 500 | 53,000 | 5,000 |
| 1995-01-20 | 523 | 525 | 515 | 525 | 116,000 | 5,250 |
| 1995-01-19 | 526 | 540 | 526 | 526 | 37,000 | 5,260 |
| 1995-01-18 | 555 | 564 | 555 | 555 | 111,000 | 5,550 |
| 1995-01-17 | 527 | 546 | 526 | 540 | 32,000 | 5,400 |
| 1995-01-13 | 531 | 531 | 525 | 526 | 75,000 | 5,260 |
| 1995-01-12 | 542 | 549 | 534 | 535 | 48,000 | 5,350 |
| 1995-01-11 | 548 | 548 | 540 | 540 | 30,000 | 5,400 |
| 1995-01-10 | 550 | 550 | 545 | 546 | 37,000 | 5,460 |
| 1995-01-09 | 555 | 555 | 545 | 545 | 13,000 | 5,450 |
| 1995-01-06 | 556 | 556 | 549 | 549 | 37,000 | 5,490 |
| 1995-01-05 | 565 | 570 | 550 | 566 | 32,000 | 5,660 |
| 1995-01-04 | 573 | 573 | 564 | 566 | 21,000 | 5,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
