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
1996-12-30411418410414108,0004,140
1996-12-27409415406415217,0004,150
1996-12-26420421402410204,0004,100
1996-12-25415420410419122,0004,190
1996-12-24424424410410120,0004,100
1996-12-20431432410419249,0004,190
1996-12-19448450434434152,0004,340
1996-12-18453453448448168,0004,480
1996-12-1745545645045077,0004,500
1996-12-1645345445045099,0004,500
1996-12-13453453447450128,0004,500
1996-12-12470470453453104,0004,530
1996-12-11476477470470101,0004,700
1996-12-1049049047247299,0004,720
1996-12-0949149148048052,0004,800
1996-12-0649049148148656,0004,860
1996-12-0549249348549158,0004,910
1996-12-0449349749249241,0004,920
1996-12-0349749748649377,0004,930
1996-12-0249149248449278,0004,920
1996-11-2950550849249277,0004,920
1996-11-28510511506506109,0005,060
1996-11-2751151551051160,0005,110
1996-11-2652052051551543,0005,150
1996-11-2552052051251367,0005,130
1996-11-2251051451051057,0005,100
1996-11-2151051351051058,0005,100
1996-11-20513513509511108,0005,110
1996-11-1951351350950932,0005,090
1996-11-1851451451051051,0005,100
1996-11-15511515510511114,0005,110
1996-11-1451551551051144,0005,110
1996-11-13515515510510102,0005,100
1996-11-1251552151151575,0005,150
1996-11-1152152250950962,0005,090
1996-11-08510513506512408,0005,120
1996-11-07528528510512125,0005,120
1996-11-06524524519523100,0005,230
1996-11-0551151451051458,0005,140
1996-11-0151451551151368,0005,130
1996-10-3151552051451495,0005,140
1996-10-3052352551552071,0005,200
1996-10-2952152952152238,0005,220
1996-10-2852553052053031,0005,300
1996-10-25525527520520112,0005,200
1996-10-2452652852552531,0005,250
1996-10-2353153152052585,0005,250
1996-10-2254054053053091,0005,300
1996-10-2154954953853823,0005,380
1996-10-18535550533550192,0005,500
1996-10-1753553853153351,0005,330
1996-10-1654354353554066,0005,400
1996-10-1554154153554159,0005,410
1996-10-1454354553053370,0005,330
1996-10-11552561540541321,0005,410
1996-10-09533558533551206,0005,510
1996-10-0853353553153379,0005,330
1996-10-0753453953353331,0005,330
1996-10-0454054053053190,0005,310
1996-10-0355255254054046,0005,400
1996-10-0256456454554561,0005,450
1996-10-0157157155055647,0005,560
1996-09-3056856854256876,0005,680
1996-09-2757657655156089,0005,600
1996-09-26576577566566161,0005,660
1996-09-25575580565575115,0005,750
1996-09-24567583565570279,0005,700
1996-09-20548574548558388,0005,580
1996-09-19537548534548119,0005,480
1996-09-18531538526530137,0005,300
1996-09-1753053652652855,0005,280
1996-09-1350351550351591,0005,150
1996-09-1250751050551085,0005,100
1996-09-1152952950851387,0005,130
1996-09-1050451050450881,0005,080
1996-09-0950851050250470,0005,040
1996-09-0651151150650879,0005,080
1996-09-0550652050652073,0005,200
1996-09-0452052950850971,0005,090
1996-09-0351952950152081,0005,200
1996-09-0250750950550965,0005,090
1996-08-30524524500509111,0005,090
1996-08-2953253252852824,0005,280
1996-08-28538543527533125,0005,330
1996-08-2754454454054335,0005,430
1996-08-2655055053553740,0005,370
1996-08-2355555554054043,0005,400
1996-08-2254755354754723,0005,470
1996-08-21542551537550105,0005,500
1996-08-2054754753753746,0005,370
1996-08-1953554053353665,0005,360
1996-08-16537548536536115,0005,360
1996-08-1553453853053836,0005,380
1996-08-14510513506513138,0005,130
1996-08-13499509495500343,0005,000
1996-08-12501505495500122,0005,000
1996-08-09515520505505200,0005,050
1996-08-0852552551551573,0005,150
1996-08-07528529505505200,0005,050
1996-08-0654055052552578,0005,250
1996-08-0554555054054155,0005,410
1996-08-0254954953053066,0005,300
1996-08-01530549522549167,0005,490
1996-07-31543543531531153,0005,310
1996-07-30550550522534215,0005,340
1996-07-2957057055855852,0005,580
1996-07-2657057256656686,0005,660
1996-07-25565567560565176,0005,650
1996-07-24572573563565107,0005,650
1996-07-2355557055557058,0005,700
1996-07-2258158256056080,0005,600
1996-07-1959759958058182,0005,810
1996-07-18587596577587125,0005,870
1996-07-17595598565597165,0005,970
1996-07-1659559958758893,0005,880
1996-07-1560860859559574,0005,950
1996-07-12596609590607219,0006,070
1996-07-11611615598599162,0005,990
1996-07-10627628615616139,0006,160
1996-07-09627638626626135,0006,260
1996-07-08626645623629528,0006,290
1996-07-05642645635636254,0006,360
1996-07-046286536256431,149,0006,430
1996-07-03627627620622175,0006,220
1996-07-02638642627627310,0006,270
1996-07-01650655641642854,0006,420
1996-06-286476556356421,753,0006,420
1996-06-276206476156371,506,0006,370
1996-06-26632636607610693,0006,100
1996-06-256056396056291,049,0006,290
1996-06-2459059057459052,0005,900
1996-06-2159359358358379,0005,830
1996-06-2059659659059048,0005,900
1996-06-1959660059059373,0005,930
1996-06-18598600587600127,0006,000
1996-06-1758359158258887,0005,880
1996-06-14570582569581177,0005,810
1996-06-1358058557057778,0005,770
1996-06-1256558556557480,0005,740
1996-06-11560560552558142,0005,580
1996-06-10565565550559117,0005,590
1996-06-0756857056056788,0005,670
1996-06-06571577568568109,0005,680
1996-06-0557658056056090,0005,600
1996-06-04560580560570130,0005,700
1996-06-03594594547560166,0005,600
1996-05-3159059658158261,0005,820
1996-05-30602605580590262,0005,900
1996-05-29609616593600384,0006,000
1996-05-28597610596609287,0006,090
1996-05-2760060058559293,0005,920
1996-05-24595595585585107,0005,850
1996-05-23594596582585130,0005,850
1996-05-22610610593593108,0005,930
1996-05-21608608591606141,0006,060
1996-05-20621621601608135,0006,080
1996-05-17621624601601306,0006,010
1996-05-16626627603621410,0006,210
1996-05-15620625612625172,0006,250
1996-05-14630630605610303,0006,100
1996-05-13654654612622466,0006,220
1996-05-106426566376501,604,0006,500
1996-05-096406586226403,342,0006,400
1996-05-085866525786353,240,0006,350
1996-05-07572576566576241,0005,760
1996-05-02582582570576186,0005,760
1996-05-01583592578578146,0005,780
1996-04-30587587579583138,0005,830
1996-04-26596596584590173,0005,900
1996-04-25597602591591389,0005,910
1996-04-24594595588594218,0005,940
1996-04-23589595585590128,0005,900
1996-04-22586595586587182,0005,870
1996-04-19599600582586491,0005,860
1996-04-185796075695981,475,0005,980
1996-04-17580590576580645,0005,800
1996-04-16565594565586591,0005,860
1996-04-15562565560560111,0005,600
1996-04-12568569560562116,0005,620
1996-04-11563563555558179,0005,580
1996-04-10560565558560189,0005,600
1996-04-09558564553564134,0005,640
1996-04-0856456455555564,0005,550
1996-04-05553564548559123,0005,590
1996-04-04553557548548111,0005,480
1996-04-03560565552552167,0005,520
1996-04-02557558550557127,0005,570
1996-04-01545556545550230,0005,500
1996-03-29537550534548232,0005,480
1996-03-28530534522534109,0005,340
1996-03-2751553051552891,0005,280
1996-03-2651552050651496,0005,140
1996-03-2551051050351056,0005,100
1996-03-22498500489495208,0004,950
1996-03-2150050449650062,0005,000
1996-03-19502510498500113,0005,000
1996-03-1850050550050032,0005,000
1996-03-1549151049150395,0005,030
1996-03-14490500490491117,0004,910
1996-03-1349850549050057,0005,000
1996-03-1250050949950073,0005,000
1996-03-1150450549750070,0005,000
1996-03-08497510497505134,0005,050
1996-03-0750950949849890,0004,980
1996-03-06510510497510333,0005,100
1996-03-0551252051251366,0005,130
1996-03-0451952051151152,0005,110
1996-03-0152552551152460,0005,240
1996-02-29522523512523137,0005,230
1996-02-2851251851051292,0005,120
1996-02-2752052451151543,0005,150
1996-02-2653553552052171,0005,210
1996-02-2353553552552571,0005,250
1996-02-22525525517525104,0005,250
1996-02-2152353051551586,0005,150
1996-02-2052052351852365,0005,230
1996-02-1953053051651672,0005,160
1996-02-16533535512520248,0005,200
1996-02-15552554543543120,0005,430
1996-02-14541555541550102,0005,500
1996-02-13552562541541217,0005,410
1996-02-09566566551552144,0005,520
1996-02-08574578560570293,0005,700
1996-02-07560580558576495,0005,760
1996-02-06543555543555187,0005,550
1996-02-05570577560563147,0005,630
1996-02-02585585575580368,0005,800
1996-02-015686055645652,058,0005,650
1996-01-31565573555558503,0005,580
1996-01-305845845505551,204,0005,550
1996-01-295085885035883,037,0005,880
1996-01-26501509497508215,0005,080
1996-01-25504505495497123,0004,970
1996-01-24500505490490165,0004,900
1996-01-23509510495500125,0005,000
1996-01-2251551550550563,0005,050
1996-01-19500518498515154,0005,150
1996-01-18521521498498217,0004,980
1996-01-17530533520521240,0005,210
1996-01-165305355265281,015,0005,280
1996-01-125305415215211,299,0005,210
1996-01-11490516490510829,0005,100
1996-01-10485490482490239,0004,900
1996-01-09483485476482175,0004,820
1996-01-08488488476480193,0004,800
1996-01-05487492485486200,0004,860
1996-01-04485492482482148,0004,820

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