6924 岩崎電気(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3017318017318024,0001,800
1997-12-2916617416516850,0001,680
1997-12-26171171160160210,0001,600
1997-12-25170180162175118,0001,750
1997-12-24169175165170124,0001,700
1997-12-22195199167172198,0001,720
1997-12-19200203197203111,0002,030
1997-12-18205208205208155,0002,080
1997-12-17200219200219112,0002,190
1997-12-1621521620420649,0002,060
1997-12-15205215200215146,0002,150
1997-12-12206207202206114,0002,060
1997-12-11224224209210170,0002,100
1997-12-10223227219219144,0002,190
1997-12-09226227205213237,0002,130
1997-12-0822522722222740,0002,270
1997-12-0522622922522550,0002,250
1997-12-0422523022222639,0002,260
1997-12-0323123123023029,0002,300
1997-12-0224324323523923,0002,390
1997-12-0122024022024070,0002,400
1997-11-28224224215218169,0002,180
1997-11-2723623621522977,0002,290
1997-11-2625425523023695,0002,360
1997-11-2525025024424432,0002,440
1997-11-2125226025225550,0002,550
1997-11-2024425724425734,0002,570
1997-11-192652652502509,0002,500
1997-11-1827827826027057,0002,700
1997-11-1724326824326826,0002,680
1997-11-1425225524524544,0002,450
1997-11-1325225724224268,0002,420
1997-11-1226526525525544,0002,550
1997-11-1126026426026341,0002,630
1997-11-1027028426026090,0002,600
1997-11-0727627627027149,0002,710
1997-11-06270280270276195,0002,760
1997-11-0530830829629618,0002,960
1997-11-043133133013099,0003,090
1997-10-3129730729730426,0003,040
1997-10-3030630629829820,0002,980
1997-10-2930030929530515,0003,050
1997-10-2830030029530048,0003,000
1997-10-2729530929330926,0003,090
1997-10-2430030129630172,0003,010
1997-10-2331031029529554,0002,950
1997-10-2229330028829519,0002,950
1997-10-2128729328728825,0002,880
1997-10-2028528928128232,0002,820
1997-10-1729029027628027,0002,800
1997-10-1628129428129267,0002,920
1997-10-1528630027827824,0002,780
1997-10-1428228528028515,0002,850
1997-10-132902952822829,0002,820
1997-10-0929929929029524,0002,950
1997-10-0829629629329556,0002,950
1997-10-0730830830030036,0003,000
1997-10-0628029828029518,0002,950
1997-10-0326127626127629,0002,760
1997-10-0227227326526668,0002,660
1997-10-0127527727227278,0002,720
1997-09-3028228227527867,0002,780
1997-09-2928829028028056,0002,800
1997-09-2632232229529558,0002,950
1997-09-2532632832632724,0003,270
1997-09-2432632932532520,0003,250
1997-09-2232533032532827,0003,280
1997-09-1932833032532560,0003,250
1997-09-1832833532832837,0003,280
1997-09-1734134132632760,0003,270
1997-09-1635035134034158,0003,410
1997-09-1235035134935177,0003,510
1997-09-1135335335135148,0003,510
1997-09-1036536535335328,0003,530
1997-09-0936237036136112,0003,610
1997-09-0838038036236228,0003,620
1997-09-0538738737738240,0003,820
1997-09-0438038737038732,0003,870
1997-09-0338038037537625,0003,760
1997-09-0235136635136615,0003,660
1997-09-013543543513515,0003,510
1997-08-2935435435135318,0003,530
1997-08-2835435435135314,0003,530
1997-08-2735936435135463,0003,540
1997-08-2637738036036051,0003,600
1997-08-2537638037538025,0003,800
1997-08-2236537036036475,0003,640
1997-08-2136036535736041,0003,600
1997-08-2036036635736567,0003,650
1997-08-19369370354359213,0003,590
1997-08-1836836836636848,0003,680
1997-08-1536937036937025,0003,700
1997-08-1436837236836832,0003,680
1997-08-1337437437037165,0003,710
1997-08-12384385377380112,0003,800
1997-08-1138838938538559,0003,850
1997-08-0839439439039279,0003,920
1997-08-0739439539339451,0003,940
1997-08-0639339439239418,0003,940
1997-08-0539439539039356,0003,930
1997-08-0440040039639944,0003,990
1997-08-0138540038540099,0004,000
1997-07-3140040039239285,0003,920
1997-07-3040540540140150,0004,010
1997-07-2940640640540528,0004,050
1997-07-2841041440640635,0004,060
1997-07-2541542041041034,0004,100
1997-07-24403403400400130,0004,000
1997-07-2340941040540514,0004,050
1997-07-2242642641041021,0004,100
1997-07-1841742641541653,0004,160
1997-07-17417419415419115,0004,190
1997-07-16410410405405102,0004,050
1997-07-1541241240740711,0004,070
1997-07-14405409405409152,0004,090
1997-07-1140440440140110,0004,010
1997-07-1040540740540551,0004,050
1997-07-0941041040540538,0004,050
1997-07-0841141141041144,0004,110
1997-07-0741541541541531,0004,150
1997-07-0442142141541529,0004,150
1997-07-0342442942042131,0004,210
1997-07-0241742441742418,0004,240
1997-07-0142042741642186,0004,210
1997-06-3041541641541518,0004,150
1997-06-2741941941541540,0004,150
1997-06-2641943041941994,0004,190
1997-06-2542442441541840,0004,180
1997-06-2442242241541917,0004,190
1997-06-234214234214239,0004,230
1997-06-2043143143043041,0004,300
1997-06-1943043443043060,0004,300
1997-06-1843243543043330,0004,330
1997-06-1743143543143433,0004,340
1997-06-1643744043144038,0004,400
1997-06-13439443439443105,0004,430
1997-06-12444445438439242,0004,390
1997-06-1143944043543636,0004,360
1997-06-1045045543543552,0004,350
1997-06-0944044243944060,0004,400
1997-06-0645945945045558,0004,550
1997-06-05455460455458140,0004,580
1997-06-04439455438455137,0004,550
1997-06-0344444744244460,0004,440
1997-06-02447447432439113,0004,390
1997-05-30429443429442130,0004,420
1997-05-2942943042543073,0004,300
1997-05-2841543041542483,0004,240
1997-05-27425426422422121,0004,220
1997-05-2642542542042466,0004,240
1997-05-2342342341542049,0004,200
1997-05-2242242241541537,0004,150
1997-05-2142542541241239,0004,120
1997-05-20420425420420163,0004,200
1997-05-19418419417419499,0004,190
1997-05-1641941941041734,0004,170
1997-05-1542042041541646,0004,160
1997-05-14416420410418243,0004,180
1997-05-1342042141942153,0004,210
1997-05-1240941640541640,0004,160
1997-05-0941841841141118,0004,110
1997-05-08418420412413121,0004,130
1997-05-07434434421421104,0004,210
1997-05-0643043542942976,0004,290
1997-05-0241942041842052,0004,200
1997-05-0141542041541970,0004,190
1997-04-3041041040741051,0004,100
1997-04-2841241240740714,0004,070
1997-04-2540941140440787,0004,070
1997-04-2440541040340962,0004,090
1997-04-2339740739540672,0004,060
1997-04-2239540039539973,0003,990
1997-04-21400405393395144,0003,950
1997-04-18383395382395197,0003,950
1997-04-17374383374378183,0003,780
1997-04-16356356351354129,0003,540
1997-04-1534635534635036,0003,500
1997-04-1435035034634613,0003,460
1997-04-11340345336345131,0003,450
1997-04-10359359340348696,0003,480
1997-04-0938038035835988,0003,590
1997-04-08373382371380300,0003,800
1997-04-0737938037638080,0003,800
1997-04-0439039338038835,0003,880
1997-04-0338039438038868,0003,880
1997-04-02373374371373101,0003,730
1997-04-0138038037137374,0003,730
1997-03-3138338938038139,0003,810
1997-03-2838538638338375,0003,830
1997-03-27396396385385133,0003,850
1997-03-2639239939039651,0003,960
1997-03-2538938938538762,0003,870
1997-03-2439539838538573,0003,850
1997-03-2139039839039367,0003,930
1997-03-1940240239039553,0003,950
1997-03-1839840239240274,0004,020
1997-03-1739840039540019,0004,000
1997-03-1439039538038362,0003,830
1997-03-1339539539539582,0003,950
1997-03-1239640039439554,0003,950
1997-03-1139640139540014,0004,000
1997-03-1040540539539510,0003,950
1997-03-0740040539240526,0004,050
1997-03-0640840840040660,0004,060
1997-03-0540841240540752,0004,070
1997-03-0440841240840939,0004,090
1997-03-0341641641041040,0004,100
1997-02-2841741841141141,0004,110
1997-02-2742142141741744,0004,170
1997-02-2641742241642088,0004,200
1997-02-2542242341741726,0004,170
1997-02-2441742541741750,0004,170
1997-02-2141042241042276,0004,220
1997-02-20406420406420118,0004,200
1997-02-1940941040840872,0004,080
1997-02-1841141441041483,0004,140
1997-02-1741441541041273,0004,120
1997-02-1441741941041564,0004,150
1997-02-1341541940641574,0004,150
1997-02-1242042041541541,0004,150
1997-02-1042042041041519,0004,150
1997-02-0741642641642050,0004,200
1997-02-0642042341041658,0004,160
1997-02-05442442435435115,0004,350
1997-02-0443744343744257,0004,420
1997-02-0343643743143742,0004,370
1997-01-3143043742543073,0004,300
1997-01-3043043943043791,0004,370
1997-01-2942043041943037,0004,300
1997-01-2841641641141623,0004,160
1997-01-2741742041641622,0004,160
1997-01-24429429410412121,0004,120
1997-01-2343143142042941,0004,290
1997-01-2241644041644035,0004,400
1997-01-2142142442042026,0004,200
1997-01-2044144142143171,0004,310
1997-01-17432450427450152,0004,500
1997-01-1641842641842245,0004,220
1997-01-1441842640342693,0004,260
1997-01-13390420380420188,0004,200
1997-01-10386389374380267,0003,800
1997-01-09400401386389134,0003,890
1997-01-0840741240140695,0004,060
1997-01-07432432410414129,0004,140
1997-01-0642343042042934,0004,290

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