6924 岩崎電気(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3020321220321211,0002,120
1998-12-2921521520520639,0002,060
1998-12-2821821821621615,0002,160
1998-12-2521721820320338,0002,030
1998-12-242032052022029,0002,020
1998-12-2220520520120337,0002,030
1998-12-2120020620020088,0002,000
1998-12-182102102052058,0002,050
1998-12-1720921120520544,0002,050
1998-12-1622022021021131,0002,110
1998-12-1522022021622026,0002,200
1998-12-1422823022522538,0002,250
1998-12-1123023021721841,0002,180
1998-12-1022523521521537,0002,150
1998-12-092122122102119,0002,110
1998-12-0821021221021133,0002,110
1998-12-0721921921521516,0002,150
1998-12-0422522520920911,0002,090
1998-12-0322723522022513,0002,250
1998-12-0223823822023721,0002,370
1998-12-0123423422823014,0002,300
1998-11-3024024123723736,0002,370
1998-11-2723624023523952,0002,390
1998-11-2623523622323642,0002,360
1998-11-2521623021623060,0002,300
1998-11-2421523621323660,0002,360
1998-11-2021021320520535,0002,050
1998-11-1920820920320813,0002,080
1998-11-1820120519820315,0002,030
1998-11-1720020120020124,0002,010
1998-11-1620020520020218,0002,020
1998-11-1320120420120418,0002,040
1998-11-122012012002014,0002,010
1998-11-111992001992006,0002,000
1998-11-101992001992009,0002,000
1998-11-0919919919819918,0001,990
1998-11-0620120119819832,0001,980
1998-11-0520320320020111,0002,010
1998-11-0419520019519822,0001,980
1998-11-021981981931946,0001,940
1998-10-3019519519419416,0001,940
1998-10-2919519619319523,0001,950
1998-10-2820120119319337,0001,930
1998-10-2720321020220413,0002,040
1998-10-2622022021021040,0002,100
1998-10-2320921020120522,0002,050
1998-10-2220121519819828,0001,980
1998-10-2120021020020014,0002,000
1998-10-2018919318919322,0001,930
1998-10-1919619818918930,0001,890
1998-10-162052051961967,0001,960
1998-10-1519620019420024,0002,000
1998-10-1419719819619613,0001,960
1998-10-1321421519919930,0001,990
1998-10-1219621419621413,0002,140
1998-10-0919220519220021,0002,000
1998-10-0820320820320829,0002,080
1998-10-0719020019019982,0001,990
1998-10-0619019018819018,0001,900
1998-10-0519319319019018,0001,900
1998-10-0219820519019349,0001,930
1998-10-0120520519119348,0001,930
1998-09-3021922121021036,0002,100
1998-09-2922222822122115,0002,210
1998-09-282202212202215,0002,210
1998-09-2523823821922556,0002,250
1998-09-242182252182189,0002,180
1998-09-2221821921721914,0002,190
1998-09-212232232162175,0002,170
1998-09-1821522021521951,0002,190
1998-09-1722423421521540,0002,150
1998-09-1622423922422918,0002,290
1998-09-1422722822122237,0002,220
1998-09-11250250222227209,0002,270
1998-09-1024124423324059,0002,400
1998-09-0924624824324342,0002,430
1998-09-0824225024225083,0002,500
1998-09-0723025223025299,0002,520
1998-09-0424024724024032,0002,400
1998-09-0325225225025037,0002,500
1998-09-0225025525025258,0002,520
1998-09-0122625022625043,0002,500
1998-08-3124325624325667,0002,560
1998-08-2825725825125627,0002,560
1998-08-2726126825826333,0002,630
1998-08-2628428426526577,0002,650
1998-08-2526828026827576,0002,750
1998-08-2428328328028129,0002,810
1998-08-2129929929029833,0002,980
1998-08-2028928928528530,0002,850
1998-08-1928228928228933,0002,890
1998-08-1827628227628237,0002,820
1998-08-1728528527627648,0002,760
1998-08-1429229228528833,0002,880
1998-08-1328529428529453,0002,940
1998-08-1229229228028584,0002,850
1998-08-1129629629029462,0002,940
1998-08-1030030129429672,0002,960
1998-08-0730030029730063,0003,000
1998-08-0630530529830048,0003,000
1998-08-0529630029029844,0002,980
1998-08-0429829829529661,0002,960
1998-08-0330530529829837,0002,980
1998-07-3130030329530345,0003,030
1998-07-3029429929429516,0002,950
1998-07-2928629228629219,0002,920
1998-07-2828528628528517,0002,850
1998-07-2728828827828029,0002,800
1998-07-2428428927928983,0002,890
1998-07-2329129527927944,0002,790
1998-07-2229129229029060,0002,900
1998-07-2130830829129142,0002,910
1998-07-1730730730430630,0003,060
1998-07-1630130529130551,0003,050
1998-07-1530130729829871,0002,980
1998-07-1429029829029744,0002,970
1998-07-1327928527928531,0002,850
1998-07-1029729728528987,0002,890
1998-07-0929230029130031,0003,000
1998-07-0830731129529540,0002,950
1998-07-07311320299307107,0003,070
1998-07-06299325299320167,0003,200
1998-07-03289299289298108,0002,980
1998-07-02306309299299101,0002,990
1998-07-01288309288305302,0003,050
1998-06-30274288274288122,0002,880
1998-06-2928028027127126,0002,710
1998-06-2627928027127138,0002,710
1998-06-2526527926227947,0002,790
1998-06-2427327326527032,0002,700
1998-06-2328328327527827,0002,780
1998-06-2228028527228225,0002,820
1998-06-1927928027527531,0002,750
1998-06-1827028027027892,0002,780
1998-06-1726626926626714,0002,670
1998-06-1626326726226714,0002,670
1998-06-1527227226526917,0002,690
1998-06-12266270260265130,0002,650
1998-06-112602602582598,0002,590
1998-06-1026226326226220,0002,620
1998-06-0926627026627055,0002,700
1998-06-0827027026626716,0002,670
1998-06-0526827226726716,0002,670
1998-06-0426627326627318,0002,730
1998-06-0326127426126812,0002,680
1998-06-022612642612614,0002,610
1998-06-012712712622628,0002,620
1998-05-292702702702704,0002,700
1998-05-2828128427027034,0002,700
1998-05-2727527927027917,0002,790
1998-05-2627427926927936,0002,790
1998-05-2527427726526531,0002,650
1998-05-2227527526526512,0002,650
1998-05-2126627426627010,0002,700
1998-05-2026327026226626,0002,660
1998-05-1926327726026039,0002,600
1998-05-1824524823824825,0002,480
1998-05-1525025024624816,0002,480
1998-05-1425025025025023,0002,500
1998-05-1326126125125115,0002,510
1998-05-122522572522569,0002,560
1998-05-1125525825525714,0002,570
1998-05-0825026025025529,0002,550
1998-05-0725325625225611,0002,560
1998-05-0626226225025025,0002,500
1998-05-0127327326126116,0002,610
1998-04-3026527526527531,0002,750
1998-04-282632652622658,0002,650
1998-04-2727027027027022,0002,700
1998-04-2429029028828940,0002,890
1998-04-2327227327027020,0002,700
1998-04-2227327326527314,0002,730
1998-04-212702702662686,0002,680
1998-04-2027127126026010,0002,600
1998-04-1727227226526649,0002,660
1998-04-1628528527627618,0002,760
1998-04-152862882822886,0002,880
1998-04-142802812802815,0002,810
1998-04-1327928027028010,0002,800
1998-04-1029429428528517,0002,850
1998-04-0929129428629341,0002,930
1998-04-0828028527028337,0002,830
1998-04-0727528526828537,0002,850
1998-04-0625326925326544,0002,650
1998-04-0324525124525037,0002,500
1998-04-0226026125025083,0002,500
1998-04-0127128025126575,0002,650
1998-03-3129029328028034,0002,800
1998-03-3030630630030070,0003,000
1998-03-2730530730530550,0003,050
1998-03-26312322309317123,0003,170
1998-03-25306312305312121,0003,120
1998-03-24309309300302111,0003,020
1998-03-23296304295304120,0003,040
1998-03-20300302295296161,0002,960
1998-03-19306312301302143,0003,020
1998-03-18312313291301300,0003,010
1998-03-17285314283307698,0003,070
1998-03-1627728027727913,0002,790
1998-03-1326727926727551,0002,750
1998-03-1226728026728076,0002,800
1998-03-1127028227027521,0002,750
1998-03-1027428026727020,0002,700
1998-03-0928628628428415,0002,840
1998-03-0626627426527476,0002,740
1998-03-0527727726626660,0002,660
1998-03-0427627827627724,0002,770
1998-03-0328028927628146,0002,810
1998-03-0228029027527568,0002,750
1998-02-2727227827227727,0002,770
1998-02-2627527627127134,0002,710
1998-02-2527327326126925,0002,690
1998-02-242622622622625,0002,620
1998-02-232692752632636,0002,630
1998-02-2026226326226216,0002,620
1998-02-1926226526226517,0002,650
1998-02-182652802622629,0002,620
1998-02-1726526526026512,0002,650
1998-02-1627027126526526,0002,650
1998-02-1328628628028092,0002,800
1998-02-12282290281283120,0002,830
1998-02-10275280275276103,0002,760
1998-02-0926927026127052,0002,700
1998-02-06250275240274126,0002,740
1998-02-05249249247249119,0002,490
1998-02-0425026025025716,0002,570
1998-02-0326026325525537,0002,550
1998-02-0224724724524535,0002,450
1998-01-3025325624124170,0002,410
1998-01-2928528725825852,0002,580
1998-01-2827428526328587,0002,850
1998-01-2726027026026547,0002,650
1998-01-2627027025526076,0002,600
1998-01-2322923022223034,0002,300
1998-01-2222022621521737,0002,170
1998-01-2122523022023043,0002,300
1998-01-20207214206210128,0002,100
1998-01-1919421519420632,0002,060
1998-01-1617719917719927,0001,990
1998-01-1418818817517576,0001,750
1998-01-1317417517017527,0001,750
1998-01-1216916916816837,0001,680
1998-01-0917717817517581,0001,750
1998-01-0817718417717839,0001,780
1998-01-0717617917617816,0001,780
1998-01-0617418017418010,0001,800
1998-01-0517517517317325,0001,730

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