6924 岩崎電気(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 411 | 418 | 410 | 414 | 108,000 | 4,140 |
1996-12-27 | 409 | 415 | 406 | 415 | 217,000 | 4,150 |
1996-12-26 | 420 | 421 | 402 | 410 | 204,000 | 4,100 |
1996-12-25 | 415 | 420 | 410 | 419 | 122,000 | 4,190 |
1996-12-24 | 424 | 424 | 410 | 410 | 120,000 | 4,100 |
1996-12-20 | 431 | 432 | 410 | 419 | 249,000 | 4,190 |
1996-12-19 | 448 | 450 | 434 | 434 | 152,000 | 4,340 |
1996-12-18 | 453 | 453 | 448 | 448 | 168,000 | 4,480 |
1996-12-17 | 455 | 456 | 450 | 450 | 77,000 | 4,500 |
1996-12-16 | 453 | 454 | 450 | 450 | 99,000 | 4,500 |
1996-12-13 | 453 | 453 | 447 | 450 | 128,000 | 4,500 |
1996-12-12 | 470 | 470 | 453 | 453 | 104,000 | 4,530 |
1996-12-11 | 476 | 477 | 470 | 470 | 101,000 | 4,700 |
1996-12-10 | 490 | 490 | 472 | 472 | 99,000 | 4,720 |
1996-12-09 | 491 | 491 | 480 | 480 | 52,000 | 4,800 |
1996-12-06 | 490 | 491 | 481 | 486 | 56,000 | 4,860 |
1996-12-05 | 492 | 493 | 485 | 491 | 58,000 | 4,910 |
1996-12-04 | 493 | 497 | 492 | 492 | 41,000 | 4,920 |
1996-12-03 | 497 | 497 | 486 | 493 | 77,000 | 4,930 |
1996-12-02 | 491 | 492 | 484 | 492 | 78,000 | 4,920 |
1996-11-29 | 505 | 508 | 492 | 492 | 77,000 | 4,920 |
1996-11-28 | 510 | 511 | 506 | 506 | 109,000 | 5,060 |
1996-11-27 | 511 | 515 | 510 | 511 | 60,000 | 5,110 |
1996-11-26 | 520 | 520 | 515 | 515 | 43,000 | 5,150 |
1996-11-25 | 520 | 520 | 512 | 513 | 67,000 | 5,130 |
1996-11-22 | 510 | 514 | 510 | 510 | 57,000 | 5,100 |
1996-11-21 | 510 | 513 | 510 | 510 | 58,000 | 5,100 |
1996-11-20 | 513 | 513 | 509 | 511 | 108,000 | 5,110 |
1996-11-19 | 513 | 513 | 509 | 509 | 32,000 | 5,090 |
1996-11-18 | 514 | 514 | 510 | 510 | 51,000 | 5,100 |
1996-11-15 | 511 | 515 | 510 | 511 | 114,000 | 5,110 |
1996-11-14 | 515 | 515 | 510 | 511 | 44,000 | 5,110 |
1996-11-13 | 515 | 515 | 510 | 510 | 102,000 | 5,100 |
1996-11-12 | 515 | 521 | 511 | 515 | 75,000 | 5,150 |
1996-11-11 | 521 | 522 | 509 | 509 | 62,000 | 5,090 |
1996-11-08 | 510 | 513 | 506 | 512 | 408,000 | 5,120 |
1996-11-07 | 528 | 528 | 510 | 512 | 125,000 | 5,120 |
1996-11-06 | 524 | 524 | 519 | 523 | 100,000 | 5,230 |
1996-11-05 | 511 | 514 | 510 | 514 | 58,000 | 5,140 |
1996-11-01 | 514 | 515 | 511 | 513 | 68,000 | 5,130 |
1996-10-31 | 515 | 520 | 514 | 514 | 95,000 | 5,140 |
1996-10-30 | 523 | 525 | 515 | 520 | 71,000 | 5,200 |
1996-10-29 | 521 | 529 | 521 | 522 | 38,000 | 5,220 |
1996-10-28 | 525 | 530 | 520 | 530 | 31,000 | 5,300 |
1996-10-25 | 525 | 527 | 520 | 520 | 112,000 | 5,200 |
1996-10-24 | 526 | 528 | 525 | 525 | 31,000 | 5,250 |
1996-10-23 | 531 | 531 | 520 | 525 | 85,000 | 5,250 |
1996-10-22 | 540 | 540 | 530 | 530 | 91,000 | 5,300 |
1996-10-21 | 549 | 549 | 538 | 538 | 23,000 | 5,380 |
1996-10-18 | 535 | 550 | 533 | 550 | 192,000 | 5,500 |
1996-10-17 | 535 | 538 | 531 | 533 | 51,000 | 5,330 |
1996-10-16 | 543 | 543 | 535 | 540 | 66,000 | 5,400 |
1996-10-15 | 541 | 541 | 535 | 541 | 59,000 | 5,410 |
1996-10-14 | 543 | 545 | 530 | 533 | 70,000 | 5,330 |
1996-10-11 | 552 | 561 | 540 | 541 | 321,000 | 5,410 |
1996-10-09 | 533 | 558 | 533 | 551 | 206,000 | 5,510 |
1996-10-08 | 533 | 535 | 531 | 533 | 79,000 | 5,330 |
1996-10-07 | 534 | 539 | 533 | 533 | 31,000 | 5,330 |
1996-10-04 | 540 | 540 | 530 | 531 | 90,000 | 5,310 |
1996-10-03 | 552 | 552 | 540 | 540 | 46,000 | 5,400 |
1996-10-02 | 564 | 564 | 545 | 545 | 61,000 | 5,450 |
1996-10-01 | 571 | 571 | 550 | 556 | 47,000 | 5,560 |
1996-09-30 | 568 | 568 | 542 | 568 | 76,000 | 5,680 |
1996-09-27 | 576 | 576 | 551 | 560 | 89,000 | 5,600 |
1996-09-26 | 576 | 577 | 566 | 566 | 161,000 | 5,660 |
1996-09-25 | 575 | 580 | 565 | 575 | 115,000 | 5,750 |
1996-09-24 | 567 | 583 | 565 | 570 | 279,000 | 5,700 |
1996-09-20 | 548 | 574 | 548 | 558 | 388,000 | 5,580 |
1996-09-19 | 537 | 548 | 534 | 548 | 119,000 | 5,480 |
1996-09-18 | 531 | 538 | 526 | 530 | 137,000 | 5,300 |
1996-09-17 | 530 | 536 | 526 | 528 | 55,000 | 5,280 |
1996-09-13 | 503 | 515 | 503 | 515 | 91,000 | 5,150 |
1996-09-12 | 507 | 510 | 505 | 510 | 85,000 | 5,100 |
1996-09-11 | 529 | 529 | 508 | 513 | 87,000 | 5,130 |
1996-09-10 | 504 | 510 | 504 | 508 | 81,000 | 5,080 |
1996-09-09 | 508 | 510 | 502 | 504 | 70,000 | 5,040 |
1996-09-06 | 511 | 511 | 506 | 508 | 79,000 | 5,080 |
1996-09-05 | 506 | 520 | 506 | 520 | 73,000 | 5,200 |
1996-09-04 | 520 | 529 | 508 | 509 | 71,000 | 5,090 |
1996-09-03 | 519 | 529 | 501 | 520 | 81,000 | 5,200 |
1996-09-02 | 507 | 509 | 505 | 509 | 65,000 | 5,090 |
1996-08-30 | 524 | 524 | 500 | 509 | 111,000 | 5,090 |
1996-08-29 | 532 | 532 | 528 | 528 | 24,000 | 5,280 |
1996-08-28 | 538 | 543 | 527 | 533 | 125,000 | 5,330 |
1996-08-27 | 544 | 544 | 540 | 543 | 35,000 | 5,430 |
1996-08-26 | 550 | 550 | 535 | 537 | 40,000 | 5,370 |
1996-08-23 | 555 | 555 | 540 | 540 | 43,000 | 5,400 |
1996-08-22 | 547 | 553 | 547 | 547 | 23,000 | 5,470 |
1996-08-21 | 542 | 551 | 537 | 550 | 105,000 | 5,500 |
1996-08-20 | 547 | 547 | 537 | 537 | 46,000 | 5,370 |
1996-08-19 | 535 | 540 | 533 | 536 | 65,000 | 5,360 |
1996-08-16 | 537 | 548 | 536 | 536 | 115,000 | 5,360 |
1996-08-15 | 534 | 538 | 530 | 538 | 36,000 | 5,380 |
1996-08-14 | 510 | 513 | 506 | 513 | 138,000 | 5,130 |
1996-08-13 | 499 | 509 | 495 | 500 | 343,000 | 5,000 |
1996-08-12 | 501 | 505 | 495 | 500 | 122,000 | 5,000 |
1996-08-09 | 515 | 520 | 505 | 505 | 200,000 | 5,050 |
1996-08-08 | 525 | 525 | 515 | 515 | 73,000 | 5,150 |
1996-08-07 | 528 | 529 | 505 | 505 | 200,000 | 5,050 |
1996-08-06 | 540 | 550 | 525 | 525 | 78,000 | 5,250 |
1996-08-05 | 545 | 550 | 540 | 541 | 55,000 | 5,410 |
1996-08-02 | 549 | 549 | 530 | 530 | 66,000 | 5,300 |
1996-08-01 | 530 | 549 | 522 | 549 | 167,000 | 5,490 |
1996-07-31 | 543 | 543 | 531 | 531 | 153,000 | 5,310 |
1996-07-30 | 550 | 550 | 522 | 534 | 215,000 | 5,340 |
1996-07-29 | 570 | 570 | 558 | 558 | 52,000 | 5,580 |
1996-07-26 | 570 | 572 | 566 | 566 | 86,000 | 5,660 |
1996-07-25 | 565 | 567 | 560 | 565 | 176,000 | 5,650 |
1996-07-24 | 572 | 573 | 563 | 565 | 107,000 | 5,650 |
1996-07-23 | 555 | 570 | 555 | 570 | 58,000 | 5,700 |
1996-07-22 | 581 | 582 | 560 | 560 | 80,000 | 5,600 |
1996-07-19 | 597 | 599 | 580 | 581 | 82,000 | 5,810 |
1996-07-18 | 587 | 596 | 577 | 587 | 125,000 | 5,870 |
1996-07-17 | 595 | 598 | 565 | 597 | 165,000 | 5,970 |
1996-07-16 | 595 | 599 | 587 | 588 | 93,000 | 5,880 |
1996-07-15 | 608 | 608 | 595 | 595 | 74,000 | 5,950 |
1996-07-12 | 596 | 609 | 590 | 607 | 219,000 | 6,070 |
1996-07-11 | 611 | 615 | 598 | 599 | 162,000 | 5,990 |
1996-07-10 | 627 | 628 | 615 | 616 | 139,000 | 6,160 |
1996-07-09 | 627 | 638 | 626 | 626 | 135,000 | 6,260 |
1996-07-08 | 626 | 645 | 623 | 629 | 528,000 | 6,290 |
1996-07-05 | 642 | 645 | 635 | 636 | 254,000 | 6,360 |
1996-07-04 | 628 | 653 | 625 | 643 | 1,149,000 | 6,430 |
1996-07-03 | 627 | 627 | 620 | 622 | 175,000 | 6,220 |
1996-07-02 | 638 | 642 | 627 | 627 | 310,000 | 6,270 |
1996-07-01 | 650 | 655 | 641 | 642 | 854,000 | 6,420 |
1996-06-28 | 647 | 655 | 635 | 642 | 1,753,000 | 6,420 |
1996-06-27 | 620 | 647 | 615 | 637 | 1,506,000 | 6,370 |
1996-06-26 | 632 | 636 | 607 | 610 | 693,000 | 6,100 |
1996-06-25 | 605 | 639 | 605 | 629 | 1,049,000 | 6,290 |
1996-06-24 | 590 | 590 | 574 | 590 | 52,000 | 5,900 |
1996-06-21 | 593 | 593 | 583 | 583 | 79,000 | 5,830 |
1996-06-20 | 596 | 596 | 590 | 590 | 48,000 | 5,900 |
1996-06-19 | 596 | 600 | 590 | 593 | 73,000 | 5,930 |
1996-06-18 | 598 | 600 | 587 | 600 | 127,000 | 6,000 |
1996-06-17 | 583 | 591 | 582 | 588 | 87,000 | 5,880 |
1996-06-14 | 570 | 582 | 569 | 581 | 177,000 | 5,810 |
1996-06-13 | 580 | 585 | 570 | 577 | 78,000 | 5,770 |
1996-06-12 | 565 | 585 | 565 | 574 | 80,000 | 5,740 |
1996-06-11 | 560 | 560 | 552 | 558 | 142,000 | 5,580 |
1996-06-10 | 565 | 565 | 550 | 559 | 117,000 | 5,590 |
1996-06-07 | 568 | 570 | 560 | 567 | 88,000 | 5,670 |
1996-06-06 | 571 | 577 | 568 | 568 | 109,000 | 5,680 |
1996-06-05 | 576 | 580 | 560 | 560 | 90,000 | 5,600 |
1996-06-04 | 560 | 580 | 560 | 570 | 130,000 | 5,700 |
1996-06-03 | 594 | 594 | 547 | 560 | 166,000 | 5,600 |
1996-05-31 | 590 | 596 | 581 | 582 | 61,000 | 5,820 |
1996-05-30 | 602 | 605 | 580 | 590 | 262,000 | 5,900 |
1996-05-29 | 609 | 616 | 593 | 600 | 384,000 | 6,000 |
1996-05-28 | 597 | 610 | 596 | 609 | 287,000 | 6,090 |
1996-05-27 | 600 | 600 | 585 | 592 | 93,000 | 5,920 |
1996-05-24 | 595 | 595 | 585 | 585 | 107,000 | 5,850 |
1996-05-23 | 594 | 596 | 582 | 585 | 130,000 | 5,850 |
1996-05-22 | 610 | 610 | 593 | 593 | 108,000 | 5,930 |
1996-05-21 | 608 | 608 | 591 | 606 | 141,000 | 6,060 |
1996-05-20 | 621 | 621 | 601 | 608 | 135,000 | 6,080 |
1996-05-17 | 621 | 624 | 601 | 601 | 306,000 | 6,010 |
1996-05-16 | 626 | 627 | 603 | 621 | 410,000 | 6,210 |
1996-05-15 | 620 | 625 | 612 | 625 | 172,000 | 6,250 |
1996-05-14 | 630 | 630 | 605 | 610 | 303,000 | 6,100 |
1996-05-13 | 654 | 654 | 612 | 622 | 466,000 | 6,220 |
1996-05-10 | 642 | 656 | 637 | 650 | 1,604,000 | 6,500 |
1996-05-09 | 640 | 658 | 622 | 640 | 3,342,000 | 6,400 |
1996-05-08 | 586 | 652 | 578 | 635 | 3,240,000 | 6,350 |
1996-05-07 | 572 | 576 | 566 | 576 | 241,000 | 5,760 |
1996-05-02 | 582 | 582 | 570 | 576 | 186,000 | 5,760 |
1996-05-01 | 583 | 592 | 578 | 578 | 146,000 | 5,780 |
1996-04-30 | 587 | 587 | 579 | 583 | 138,000 | 5,830 |
1996-04-26 | 596 | 596 | 584 | 590 | 173,000 | 5,900 |
1996-04-25 | 597 | 602 | 591 | 591 | 389,000 | 5,910 |
1996-04-24 | 594 | 595 | 588 | 594 | 218,000 | 5,940 |
1996-04-23 | 589 | 595 | 585 | 590 | 128,000 | 5,900 |
1996-04-22 | 586 | 595 | 586 | 587 | 182,000 | 5,870 |
1996-04-19 | 599 | 600 | 582 | 586 | 491,000 | 5,860 |
1996-04-18 | 579 | 607 | 569 | 598 | 1,475,000 | 5,980 |
1996-04-17 | 580 | 590 | 576 | 580 | 645,000 | 5,800 |
1996-04-16 | 565 | 594 | 565 | 586 | 591,000 | 5,860 |
1996-04-15 | 562 | 565 | 560 | 560 | 111,000 | 5,600 |
1996-04-12 | 568 | 569 | 560 | 562 | 116,000 | 5,620 |
1996-04-11 | 563 | 563 | 555 | 558 | 179,000 | 5,580 |
1996-04-10 | 560 | 565 | 558 | 560 | 189,000 | 5,600 |
1996-04-09 | 558 | 564 | 553 | 564 | 134,000 | 5,640 |
1996-04-08 | 564 | 564 | 555 | 555 | 64,000 | 5,550 |
1996-04-05 | 553 | 564 | 548 | 559 | 123,000 | 5,590 |
1996-04-04 | 553 | 557 | 548 | 548 | 111,000 | 5,480 |
1996-04-03 | 560 | 565 | 552 | 552 | 167,000 | 5,520 |
1996-04-02 | 557 | 558 | 550 | 557 | 127,000 | 5,570 |
1996-04-01 | 545 | 556 | 545 | 550 | 230,000 | 5,500 |
1996-03-29 | 537 | 550 | 534 | 548 | 232,000 | 5,480 |
1996-03-28 | 530 | 534 | 522 | 534 | 109,000 | 5,340 |
1996-03-27 | 515 | 530 | 515 | 528 | 91,000 | 5,280 |
1996-03-26 | 515 | 520 | 506 | 514 | 96,000 | 5,140 |
1996-03-25 | 510 | 510 | 503 | 510 | 56,000 | 5,100 |
1996-03-22 | 498 | 500 | 489 | 495 | 208,000 | 4,950 |
1996-03-21 | 500 | 504 | 496 | 500 | 62,000 | 5,000 |
1996-03-19 | 502 | 510 | 498 | 500 | 113,000 | 5,000 |
1996-03-18 | 500 | 505 | 500 | 500 | 32,000 | 5,000 |
1996-03-15 | 491 | 510 | 491 | 503 | 95,000 | 5,030 |
1996-03-14 | 490 | 500 | 490 | 491 | 117,000 | 4,910 |
1996-03-13 | 498 | 505 | 490 | 500 | 57,000 | 5,000 |
1996-03-12 | 500 | 509 | 499 | 500 | 73,000 | 5,000 |
1996-03-11 | 504 | 505 | 497 | 500 | 70,000 | 5,000 |
1996-03-08 | 497 | 510 | 497 | 505 | 134,000 | 5,050 |
1996-03-07 | 509 | 509 | 498 | 498 | 90,000 | 4,980 |
1996-03-06 | 510 | 510 | 497 | 510 | 333,000 | 5,100 |
1996-03-05 | 512 | 520 | 512 | 513 | 66,000 | 5,130 |
1996-03-04 | 519 | 520 | 511 | 511 | 52,000 | 5,110 |
1996-03-01 | 525 | 525 | 511 | 524 | 60,000 | 5,240 |
1996-02-29 | 522 | 523 | 512 | 523 | 137,000 | 5,230 |
1996-02-28 | 512 | 518 | 510 | 512 | 92,000 | 5,120 |
1996-02-27 | 520 | 524 | 511 | 515 | 43,000 | 5,150 |
1996-02-26 | 535 | 535 | 520 | 521 | 71,000 | 5,210 |
1996-02-23 | 535 | 535 | 525 | 525 | 71,000 | 5,250 |
1996-02-22 | 525 | 525 | 517 | 525 | 104,000 | 5,250 |
1996-02-21 | 523 | 530 | 515 | 515 | 86,000 | 5,150 |
1996-02-20 | 520 | 523 | 518 | 523 | 65,000 | 5,230 |
1996-02-19 | 530 | 530 | 516 | 516 | 72,000 | 5,160 |
1996-02-16 | 533 | 535 | 512 | 520 | 248,000 | 5,200 |
1996-02-15 | 552 | 554 | 543 | 543 | 120,000 | 5,430 |
1996-02-14 | 541 | 555 | 541 | 550 | 102,000 | 5,500 |
1996-02-13 | 552 | 562 | 541 | 541 | 217,000 | 5,410 |
1996-02-09 | 566 | 566 | 551 | 552 | 144,000 | 5,520 |
1996-02-08 | 574 | 578 | 560 | 570 | 293,000 | 5,700 |
1996-02-07 | 560 | 580 | 558 | 576 | 495,000 | 5,760 |
1996-02-06 | 543 | 555 | 543 | 555 | 187,000 | 5,550 |
1996-02-05 | 570 | 577 | 560 | 563 | 147,000 | 5,630 |
1996-02-02 | 585 | 585 | 575 | 580 | 368,000 | 5,800 |
1996-02-01 | 568 | 605 | 564 | 565 | 2,058,000 | 5,650 |
1996-01-31 | 565 | 573 | 555 | 558 | 503,000 | 5,580 |
1996-01-30 | 584 | 584 | 550 | 555 | 1,204,000 | 5,550 |
1996-01-29 | 508 | 588 | 503 | 588 | 3,037,000 | 5,880 |
1996-01-26 | 501 | 509 | 497 | 508 | 215,000 | 5,080 |
1996-01-25 | 504 | 505 | 495 | 497 | 123,000 | 4,970 |
1996-01-24 | 500 | 505 | 490 | 490 | 165,000 | 4,900 |
1996-01-23 | 509 | 510 | 495 | 500 | 125,000 | 5,000 |
1996-01-22 | 515 | 515 | 505 | 505 | 63,000 | 5,050 |
1996-01-19 | 500 | 518 | 498 | 515 | 154,000 | 5,150 |
1996-01-18 | 521 | 521 | 498 | 498 | 217,000 | 4,980 |
1996-01-17 | 530 | 533 | 520 | 521 | 240,000 | 5,210 |
1996-01-16 | 530 | 535 | 526 | 528 | 1,015,000 | 5,280 |
1996-01-12 | 530 | 541 | 521 | 521 | 1,299,000 | 5,210 |
1996-01-11 | 490 | 516 | 490 | 510 | 829,000 | 5,100 |
1996-01-10 | 485 | 490 | 482 | 490 | 239,000 | 4,900 |
1996-01-09 | 483 | 485 | 476 | 482 | 175,000 | 4,820 |
1996-01-08 | 488 | 488 | 476 | 480 | 193,000 | 4,800 |
1996-01-05 | 487 | 492 | 485 | 486 | 200,000 | 4,860 |
1996-01-04 | 485 | 492 | 482 | 482 | 148,000 | 4,820 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株