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 |
---|---|---|---|---|---|---|
1997-12-30 | 173 | 180 | 173 | 180 | 24,000 | 1,800 |
1997-12-29 | 166 | 174 | 165 | 168 | 50,000 | 1,680 |
1997-12-26 | 171 | 171 | 160 | 160 | 210,000 | 1,600 |
1997-12-25 | 170 | 180 | 162 | 175 | 118,000 | 1,750 |
1997-12-24 | 169 | 175 | 165 | 170 | 124,000 | 1,700 |
1997-12-22 | 195 | 199 | 167 | 172 | 198,000 | 1,720 |
1997-12-19 | 200 | 203 | 197 | 203 | 111,000 | 2,030 |
1997-12-18 | 205 | 208 | 205 | 208 | 155,000 | 2,080 |
1997-12-17 | 200 | 219 | 200 | 219 | 112,000 | 2,190 |
1997-12-16 | 215 | 216 | 204 | 206 | 49,000 | 2,060 |
1997-12-15 | 205 | 215 | 200 | 215 | 146,000 | 2,150 |
1997-12-12 | 206 | 207 | 202 | 206 | 114,000 | 2,060 |
1997-12-11 | 224 | 224 | 209 | 210 | 170,000 | 2,100 |
1997-12-10 | 223 | 227 | 219 | 219 | 144,000 | 2,190 |
1997-12-09 | 226 | 227 | 205 | 213 | 237,000 | 2,130 |
1997-12-08 | 225 | 227 | 222 | 227 | 40,000 | 2,270 |
1997-12-05 | 226 | 229 | 225 | 225 | 50,000 | 2,250 |
1997-12-04 | 225 | 230 | 222 | 226 | 39,000 | 2,260 |
1997-12-03 | 231 | 231 | 230 | 230 | 29,000 | 2,300 |
1997-12-02 | 243 | 243 | 235 | 239 | 23,000 | 2,390 |
1997-12-01 | 220 | 240 | 220 | 240 | 70,000 | 2,400 |
1997-11-28 | 224 | 224 | 215 | 218 | 169,000 | 2,180 |
1997-11-27 | 236 | 236 | 215 | 229 | 77,000 | 2,290 |
1997-11-26 | 254 | 255 | 230 | 236 | 95,000 | 2,360 |
1997-11-25 | 250 | 250 | 244 | 244 | 32,000 | 2,440 |
1997-11-21 | 252 | 260 | 252 | 255 | 50,000 | 2,550 |
1997-11-20 | 244 | 257 | 244 | 257 | 34,000 | 2,570 |
1997-11-19 | 265 | 265 | 250 | 250 | 9,000 | 2,500 |
1997-11-18 | 278 | 278 | 260 | 270 | 57,000 | 2,700 |
1997-11-17 | 243 | 268 | 243 | 268 | 26,000 | 2,680 |
1997-11-14 | 252 | 255 | 245 | 245 | 44,000 | 2,450 |
1997-11-13 | 252 | 257 | 242 | 242 | 68,000 | 2,420 |
1997-11-12 | 265 | 265 | 255 | 255 | 44,000 | 2,550 |
1997-11-11 | 260 | 264 | 260 | 263 | 41,000 | 2,630 |
1997-11-10 | 270 | 284 | 260 | 260 | 90,000 | 2,600 |
1997-11-07 | 276 | 276 | 270 | 271 | 49,000 | 2,710 |
1997-11-06 | 270 | 280 | 270 | 276 | 195,000 | 2,760 |
1997-11-05 | 308 | 308 | 296 | 296 | 18,000 | 2,960 |
1997-11-04 | 313 | 313 | 301 | 309 | 9,000 | 3,090 |
1997-10-31 | 297 | 307 | 297 | 304 | 26,000 | 3,040 |
1997-10-30 | 306 | 306 | 298 | 298 | 20,000 | 2,980 |
1997-10-29 | 300 | 309 | 295 | 305 | 15,000 | 3,050 |
1997-10-28 | 300 | 300 | 295 | 300 | 48,000 | 3,000 |
1997-10-27 | 295 | 309 | 293 | 309 | 26,000 | 3,090 |
1997-10-24 | 300 | 301 | 296 | 301 | 72,000 | 3,010 |
1997-10-23 | 310 | 310 | 295 | 295 | 54,000 | 2,950 |
1997-10-22 | 293 | 300 | 288 | 295 | 19,000 | 2,950 |
1997-10-21 | 287 | 293 | 287 | 288 | 25,000 | 2,880 |
1997-10-20 | 285 | 289 | 281 | 282 | 32,000 | 2,820 |
1997-10-17 | 290 | 290 | 276 | 280 | 27,000 | 2,800 |
1997-10-16 | 281 | 294 | 281 | 292 | 67,000 | 2,920 |
1997-10-15 | 286 | 300 | 278 | 278 | 24,000 | 2,780 |
1997-10-14 | 282 | 285 | 280 | 285 | 15,000 | 2,850 |
1997-10-13 | 290 | 295 | 282 | 282 | 9,000 | 2,820 |
1997-10-09 | 299 | 299 | 290 | 295 | 24,000 | 2,950 |
1997-10-08 | 296 | 296 | 293 | 295 | 56,000 | 2,950 |
1997-10-07 | 308 | 308 | 300 | 300 | 36,000 | 3,000 |
1997-10-06 | 280 | 298 | 280 | 295 | 18,000 | 2,950 |
1997-10-03 | 261 | 276 | 261 | 276 | 29,000 | 2,760 |
1997-10-02 | 272 | 273 | 265 | 266 | 68,000 | 2,660 |
1997-10-01 | 275 | 277 | 272 | 272 | 78,000 | 2,720 |
1997-09-30 | 282 | 282 | 275 | 278 | 67,000 | 2,780 |
1997-09-29 | 288 | 290 | 280 | 280 | 56,000 | 2,800 |
1997-09-26 | 322 | 322 | 295 | 295 | 58,000 | 2,950 |
1997-09-25 | 326 | 328 | 326 | 327 | 24,000 | 3,270 |
1997-09-24 | 326 | 329 | 325 | 325 | 20,000 | 3,250 |
1997-09-22 | 325 | 330 | 325 | 328 | 27,000 | 3,280 |
1997-09-19 | 328 | 330 | 325 | 325 | 60,000 | 3,250 |
1997-09-18 | 328 | 335 | 328 | 328 | 37,000 | 3,280 |
1997-09-17 | 341 | 341 | 326 | 327 | 60,000 | 3,270 |
1997-09-16 | 350 | 351 | 340 | 341 | 58,000 | 3,410 |
1997-09-12 | 350 | 351 | 349 | 351 | 77,000 | 3,510 |
1997-09-11 | 353 | 353 | 351 | 351 | 48,000 | 3,510 |
1997-09-10 | 365 | 365 | 353 | 353 | 28,000 | 3,530 |
1997-09-09 | 362 | 370 | 361 | 361 | 12,000 | 3,610 |
1997-09-08 | 380 | 380 | 362 | 362 | 28,000 | 3,620 |
1997-09-05 | 387 | 387 | 377 | 382 | 40,000 | 3,820 |
1997-09-04 | 380 | 387 | 370 | 387 | 32,000 | 3,870 |
1997-09-03 | 380 | 380 | 375 | 376 | 25,000 | 3,760 |
1997-09-02 | 351 | 366 | 351 | 366 | 15,000 | 3,660 |
1997-09-01 | 354 | 354 | 351 | 351 | 5,000 | 3,510 |
1997-08-29 | 354 | 354 | 351 | 353 | 18,000 | 3,530 |
1997-08-28 | 354 | 354 | 351 | 353 | 14,000 | 3,530 |
1997-08-27 | 359 | 364 | 351 | 354 | 63,000 | 3,540 |
1997-08-26 | 377 | 380 | 360 | 360 | 51,000 | 3,600 |
1997-08-25 | 376 | 380 | 375 | 380 | 25,000 | 3,800 |
1997-08-22 | 365 | 370 | 360 | 364 | 75,000 | 3,640 |
1997-08-21 | 360 | 365 | 357 | 360 | 41,000 | 3,600 |
1997-08-20 | 360 | 366 | 357 | 365 | 67,000 | 3,650 |
1997-08-19 | 369 | 370 | 354 | 359 | 213,000 | 3,590 |
1997-08-18 | 368 | 368 | 366 | 368 | 48,000 | 3,680 |
1997-08-15 | 369 | 370 | 369 | 370 | 25,000 | 3,700 |
1997-08-14 | 368 | 372 | 368 | 368 | 32,000 | 3,680 |
1997-08-13 | 374 | 374 | 370 | 371 | 65,000 | 3,710 |
1997-08-12 | 384 | 385 | 377 | 380 | 112,000 | 3,800 |
1997-08-11 | 388 | 389 | 385 | 385 | 59,000 | 3,850 |
1997-08-08 | 394 | 394 | 390 | 392 | 79,000 | 3,920 |
1997-08-07 | 394 | 395 | 393 | 394 | 51,000 | 3,940 |
1997-08-06 | 393 | 394 | 392 | 394 | 18,000 | 3,940 |
1997-08-05 | 394 | 395 | 390 | 393 | 56,000 | 3,930 |
1997-08-04 | 400 | 400 | 396 | 399 | 44,000 | 3,990 |
1997-08-01 | 385 | 400 | 385 | 400 | 99,000 | 4,000 |
1997-07-31 | 400 | 400 | 392 | 392 | 85,000 | 3,920 |
1997-07-30 | 405 | 405 | 401 | 401 | 50,000 | 4,010 |
1997-07-29 | 406 | 406 | 405 | 405 | 28,000 | 4,050 |
1997-07-28 | 410 | 414 | 406 | 406 | 35,000 | 4,060 |
1997-07-25 | 415 | 420 | 410 | 410 | 34,000 | 4,100 |
1997-07-24 | 403 | 403 | 400 | 400 | 130,000 | 4,000 |
1997-07-23 | 409 | 410 | 405 | 405 | 14,000 | 4,050 |
1997-07-22 | 426 | 426 | 410 | 410 | 21,000 | 4,100 |
1997-07-18 | 417 | 426 | 415 | 416 | 53,000 | 4,160 |
1997-07-17 | 417 | 419 | 415 | 419 | 115,000 | 4,190 |
1997-07-16 | 410 | 410 | 405 | 405 | 102,000 | 4,050 |
1997-07-15 | 412 | 412 | 407 | 407 | 11,000 | 4,070 |
1997-07-14 | 405 | 409 | 405 | 409 | 152,000 | 4,090 |
1997-07-11 | 404 | 404 | 401 | 401 | 10,000 | 4,010 |
1997-07-10 | 405 | 407 | 405 | 405 | 51,000 | 4,050 |
1997-07-09 | 410 | 410 | 405 | 405 | 38,000 | 4,050 |
1997-07-08 | 411 | 411 | 410 | 411 | 44,000 | 4,110 |
1997-07-07 | 415 | 415 | 415 | 415 | 31,000 | 4,150 |
1997-07-04 | 421 | 421 | 415 | 415 | 29,000 | 4,150 |
1997-07-03 | 424 | 429 | 420 | 421 | 31,000 | 4,210 |
1997-07-02 | 417 | 424 | 417 | 424 | 18,000 | 4,240 |
1997-07-01 | 420 | 427 | 416 | 421 | 86,000 | 4,210 |
1997-06-30 | 415 | 416 | 415 | 415 | 18,000 | 4,150 |
1997-06-27 | 419 | 419 | 415 | 415 | 40,000 | 4,150 |
1997-06-26 | 419 | 430 | 419 | 419 | 94,000 | 4,190 |
1997-06-25 | 424 | 424 | 415 | 418 | 40,000 | 4,180 |
1997-06-24 | 422 | 422 | 415 | 419 | 17,000 | 4,190 |
1997-06-23 | 421 | 423 | 421 | 423 | 9,000 | 4,230 |
1997-06-20 | 431 | 431 | 430 | 430 | 41,000 | 4,300 |
1997-06-19 | 430 | 434 | 430 | 430 | 60,000 | 4,300 |
1997-06-18 | 432 | 435 | 430 | 433 | 30,000 | 4,330 |
1997-06-17 | 431 | 435 | 431 | 434 | 33,000 | 4,340 |
1997-06-16 | 437 | 440 | 431 | 440 | 38,000 | 4,400 |
1997-06-13 | 439 | 443 | 439 | 443 | 105,000 | 4,430 |
1997-06-12 | 444 | 445 | 438 | 439 | 242,000 | 4,390 |
1997-06-11 | 439 | 440 | 435 | 436 | 36,000 | 4,360 |
1997-06-10 | 450 | 455 | 435 | 435 | 52,000 | 4,350 |
1997-06-09 | 440 | 442 | 439 | 440 | 60,000 | 4,400 |
1997-06-06 | 459 | 459 | 450 | 455 | 58,000 | 4,550 |
1997-06-05 | 455 | 460 | 455 | 458 | 140,000 | 4,580 |
1997-06-04 | 439 | 455 | 438 | 455 | 137,000 | 4,550 |
1997-06-03 | 444 | 447 | 442 | 444 | 60,000 | 4,440 |
1997-06-02 | 447 | 447 | 432 | 439 | 113,000 | 4,390 |
1997-05-30 | 429 | 443 | 429 | 442 | 130,000 | 4,420 |
1997-05-29 | 429 | 430 | 425 | 430 | 73,000 | 4,300 |
1997-05-28 | 415 | 430 | 415 | 424 | 83,000 | 4,240 |
1997-05-27 | 425 | 426 | 422 | 422 | 121,000 | 4,220 |
1997-05-26 | 425 | 425 | 420 | 424 | 66,000 | 4,240 |
1997-05-23 | 423 | 423 | 415 | 420 | 49,000 | 4,200 |
1997-05-22 | 422 | 422 | 415 | 415 | 37,000 | 4,150 |
1997-05-21 | 425 | 425 | 412 | 412 | 39,000 | 4,120 |
1997-05-20 | 420 | 425 | 420 | 420 | 163,000 | 4,200 |
1997-05-19 | 418 | 419 | 417 | 419 | 499,000 | 4,190 |
1997-05-16 | 419 | 419 | 410 | 417 | 34,000 | 4,170 |
1997-05-15 | 420 | 420 | 415 | 416 | 46,000 | 4,160 |
1997-05-14 | 416 | 420 | 410 | 418 | 243,000 | 4,180 |
1997-05-13 | 420 | 421 | 419 | 421 | 53,000 | 4,210 |
1997-05-12 | 409 | 416 | 405 | 416 | 40,000 | 4,160 |
1997-05-09 | 418 | 418 | 411 | 411 | 18,000 | 4,110 |
1997-05-08 | 418 | 420 | 412 | 413 | 121,000 | 4,130 |
1997-05-07 | 434 | 434 | 421 | 421 | 104,000 | 4,210 |
1997-05-06 | 430 | 435 | 429 | 429 | 76,000 | 4,290 |
1997-05-02 | 419 | 420 | 418 | 420 | 52,000 | 4,200 |
1997-05-01 | 415 | 420 | 415 | 419 | 70,000 | 4,190 |
1997-04-30 | 410 | 410 | 407 | 410 | 51,000 | 4,100 |
1997-04-28 | 412 | 412 | 407 | 407 | 14,000 | 4,070 |
1997-04-25 | 409 | 411 | 404 | 407 | 87,000 | 4,070 |
1997-04-24 | 405 | 410 | 403 | 409 | 62,000 | 4,090 |
1997-04-23 | 397 | 407 | 395 | 406 | 72,000 | 4,060 |
1997-04-22 | 395 | 400 | 395 | 399 | 73,000 | 3,990 |
1997-04-21 | 400 | 405 | 393 | 395 | 144,000 | 3,950 |
1997-04-18 | 383 | 395 | 382 | 395 | 197,000 | 3,950 |
1997-04-17 | 374 | 383 | 374 | 378 | 183,000 | 3,780 |
1997-04-16 | 356 | 356 | 351 | 354 | 129,000 | 3,540 |
1997-04-15 | 346 | 355 | 346 | 350 | 36,000 | 3,500 |
1997-04-14 | 350 | 350 | 346 | 346 | 13,000 | 3,460 |
1997-04-11 | 340 | 345 | 336 | 345 | 131,000 | 3,450 |
1997-04-10 | 359 | 359 | 340 | 348 | 696,000 | 3,480 |
1997-04-09 | 380 | 380 | 358 | 359 | 88,000 | 3,590 |
1997-04-08 | 373 | 382 | 371 | 380 | 300,000 | 3,800 |
1997-04-07 | 379 | 380 | 376 | 380 | 80,000 | 3,800 |
1997-04-04 | 390 | 393 | 380 | 388 | 35,000 | 3,880 |
1997-04-03 | 380 | 394 | 380 | 388 | 68,000 | 3,880 |
1997-04-02 | 373 | 374 | 371 | 373 | 101,000 | 3,730 |
1997-04-01 | 380 | 380 | 371 | 373 | 74,000 | 3,730 |
1997-03-31 | 383 | 389 | 380 | 381 | 39,000 | 3,810 |
1997-03-28 | 385 | 386 | 383 | 383 | 75,000 | 3,830 |
1997-03-27 | 396 | 396 | 385 | 385 | 133,000 | 3,850 |
1997-03-26 | 392 | 399 | 390 | 396 | 51,000 | 3,960 |
1997-03-25 | 389 | 389 | 385 | 387 | 62,000 | 3,870 |
1997-03-24 | 395 | 398 | 385 | 385 | 73,000 | 3,850 |
1997-03-21 | 390 | 398 | 390 | 393 | 67,000 | 3,930 |
1997-03-19 | 402 | 402 | 390 | 395 | 53,000 | 3,950 |
1997-03-18 | 398 | 402 | 392 | 402 | 74,000 | 4,020 |
1997-03-17 | 398 | 400 | 395 | 400 | 19,000 | 4,000 |
1997-03-14 | 390 | 395 | 380 | 383 | 62,000 | 3,830 |
1997-03-13 | 395 | 395 | 395 | 395 | 82,000 | 3,950 |
1997-03-12 | 396 | 400 | 394 | 395 | 54,000 | 3,950 |
1997-03-11 | 396 | 401 | 395 | 400 | 14,000 | 4,000 |
1997-03-10 | 405 | 405 | 395 | 395 | 10,000 | 3,950 |
1997-03-07 | 400 | 405 | 392 | 405 | 26,000 | 4,050 |
1997-03-06 | 408 | 408 | 400 | 406 | 60,000 | 4,060 |
1997-03-05 | 408 | 412 | 405 | 407 | 52,000 | 4,070 |
1997-03-04 | 408 | 412 | 408 | 409 | 39,000 | 4,090 |
1997-03-03 | 416 | 416 | 410 | 410 | 40,000 | 4,100 |
1997-02-28 | 417 | 418 | 411 | 411 | 41,000 | 4,110 |
1997-02-27 | 421 | 421 | 417 | 417 | 44,000 | 4,170 |
1997-02-26 | 417 | 422 | 416 | 420 | 88,000 | 4,200 |
1997-02-25 | 422 | 423 | 417 | 417 | 26,000 | 4,170 |
1997-02-24 | 417 | 425 | 417 | 417 | 50,000 | 4,170 |
1997-02-21 | 410 | 422 | 410 | 422 | 76,000 | 4,220 |
1997-02-20 | 406 | 420 | 406 | 420 | 118,000 | 4,200 |
1997-02-19 | 409 | 410 | 408 | 408 | 72,000 | 4,080 |
1997-02-18 | 411 | 414 | 410 | 414 | 83,000 | 4,140 |
1997-02-17 | 414 | 415 | 410 | 412 | 73,000 | 4,120 |
1997-02-14 | 417 | 419 | 410 | 415 | 64,000 | 4,150 |
1997-02-13 | 415 | 419 | 406 | 415 | 74,000 | 4,150 |
1997-02-12 | 420 | 420 | 415 | 415 | 41,000 | 4,150 |
1997-02-10 | 420 | 420 | 410 | 415 | 19,000 | 4,150 |
1997-02-07 | 416 | 426 | 416 | 420 | 50,000 | 4,200 |
1997-02-06 | 420 | 423 | 410 | 416 | 58,000 | 4,160 |
1997-02-05 | 442 | 442 | 435 | 435 | 115,000 | 4,350 |
1997-02-04 | 437 | 443 | 437 | 442 | 57,000 | 4,420 |
1997-02-03 | 436 | 437 | 431 | 437 | 42,000 | 4,370 |
1997-01-31 | 430 | 437 | 425 | 430 | 73,000 | 4,300 |
1997-01-30 | 430 | 439 | 430 | 437 | 91,000 | 4,370 |
1997-01-29 | 420 | 430 | 419 | 430 | 37,000 | 4,300 |
1997-01-28 | 416 | 416 | 411 | 416 | 23,000 | 4,160 |
1997-01-27 | 417 | 420 | 416 | 416 | 22,000 | 4,160 |
1997-01-24 | 429 | 429 | 410 | 412 | 121,000 | 4,120 |
1997-01-23 | 431 | 431 | 420 | 429 | 41,000 | 4,290 |
1997-01-22 | 416 | 440 | 416 | 440 | 35,000 | 4,400 |
1997-01-21 | 421 | 424 | 420 | 420 | 26,000 | 4,200 |
1997-01-20 | 441 | 441 | 421 | 431 | 71,000 | 4,310 |
1997-01-17 | 432 | 450 | 427 | 450 | 152,000 | 4,500 |
1997-01-16 | 418 | 426 | 418 | 422 | 45,000 | 4,220 |
1997-01-14 | 418 | 426 | 403 | 426 | 93,000 | 4,260 |
1997-01-13 | 390 | 420 | 380 | 420 | 188,000 | 4,200 |
1997-01-10 | 386 | 389 | 374 | 380 | 267,000 | 3,800 |
1997-01-09 | 400 | 401 | 386 | 389 | 134,000 | 3,890 |
1997-01-08 | 407 | 412 | 401 | 406 | 95,000 | 4,060 |
1997-01-07 | 432 | 432 | 410 | 414 | 129,000 | 4,140 |
1997-01-06 | 423 | 430 | 420 | 429 | 34,000 | 4,290 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株