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 |
---|---|---|---|---|---|---|
1998-12-30 | 203 | 212 | 203 | 212 | 11,000 | 2,120 |
1998-12-29 | 215 | 215 | 205 | 206 | 39,000 | 2,060 |
1998-12-28 | 218 | 218 | 216 | 216 | 15,000 | 2,160 |
1998-12-25 | 217 | 218 | 203 | 203 | 38,000 | 2,030 |
1998-12-24 | 203 | 205 | 202 | 202 | 9,000 | 2,020 |
1998-12-22 | 205 | 205 | 201 | 203 | 37,000 | 2,030 |
1998-12-21 | 200 | 206 | 200 | 200 | 88,000 | 2,000 |
1998-12-18 | 210 | 210 | 205 | 205 | 8,000 | 2,050 |
1998-12-17 | 209 | 211 | 205 | 205 | 44,000 | 2,050 |
1998-12-16 | 220 | 220 | 210 | 211 | 31,000 | 2,110 |
1998-12-15 | 220 | 220 | 216 | 220 | 26,000 | 2,200 |
1998-12-14 | 228 | 230 | 225 | 225 | 38,000 | 2,250 |
1998-12-11 | 230 | 230 | 217 | 218 | 41,000 | 2,180 |
1998-12-10 | 225 | 235 | 215 | 215 | 37,000 | 2,150 |
1998-12-09 | 212 | 212 | 210 | 211 | 9,000 | 2,110 |
1998-12-08 | 210 | 212 | 210 | 211 | 33,000 | 2,110 |
1998-12-07 | 219 | 219 | 215 | 215 | 16,000 | 2,150 |
1998-12-04 | 225 | 225 | 209 | 209 | 11,000 | 2,090 |
1998-12-03 | 227 | 235 | 220 | 225 | 13,000 | 2,250 |
1998-12-02 | 238 | 238 | 220 | 237 | 21,000 | 2,370 |
1998-12-01 | 234 | 234 | 228 | 230 | 14,000 | 2,300 |
1998-11-30 | 240 | 241 | 237 | 237 | 36,000 | 2,370 |
1998-11-27 | 236 | 240 | 235 | 239 | 52,000 | 2,390 |
1998-11-26 | 235 | 236 | 223 | 236 | 42,000 | 2,360 |
1998-11-25 | 216 | 230 | 216 | 230 | 60,000 | 2,300 |
1998-11-24 | 215 | 236 | 213 | 236 | 60,000 | 2,360 |
1998-11-20 | 210 | 213 | 205 | 205 | 35,000 | 2,050 |
1998-11-19 | 208 | 209 | 203 | 208 | 13,000 | 2,080 |
1998-11-18 | 201 | 205 | 198 | 203 | 15,000 | 2,030 |
1998-11-17 | 200 | 201 | 200 | 201 | 24,000 | 2,010 |
1998-11-16 | 200 | 205 | 200 | 202 | 18,000 | 2,020 |
1998-11-13 | 201 | 204 | 201 | 204 | 18,000 | 2,040 |
1998-11-12 | 201 | 201 | 200 | 201 | 4,000 | 2,010 |
1998-11-11 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
1998-11-10 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
1998-11-09 | 199 | 199 | 198 | 199 | 18,000 | 1,990 |
1998-11-06 | 201 | 201 | 198 | 198 | 32,000 | 1,980 |
1998-11-05 | 203 | 203 | 200 | 201 | 11,000 | 2,010 |
1998-11-04 | 195 | 200 | 195 | 198 | 22,000 | 1,980 |
1998-11-02 | 198 | 198 | 193 | 194 | 6,000 | 1,940 |
1998-10-30 | 195 | 195 | 194 | 194 | 16,000 | 1,940 |
1998-10-29 | 195 | 196 | 193 | 195 | 23,000 | 1,950 |
1998-10-28 | 201 | 201 | 193 | 193 | 37,000 | 1,930 |
1998-10-27 | 203 | 210 | 202 | 204 | 13,000 | 2,040 |
1998-10-26 | 220 | 220 | 210 | 210 | 40,000 | 2,100 |
1998-10-23 | 209 | 210 | 201 | 205 | 22,000 | 2,050 |
1998-10-22 | 201 | 215 | 198 | 198 | 28,000 | 1,980 |
1998-10-21 | 200 | 210 | 200 | 200 | 14,000 | 2,000 |
1998-10-20 | 189 | 193 | 189 | 193 | 22,000 | 1,930 |
1998-10-19 | 196 | 198 | 189 | 189 | 30,000 | 1,890 |
1998-10-16 | 205 | 205 | 196 | 196 | 7,000 | 1,960 |
1998-10-15 | 196 | 200 | 194 | 200 | 24,000 | 2,000 |
1998-10-14 | 197 | 198 | 196 | 196 | 13,000 | 1,960 |
1998-10-13 | 214 | 215 | 199 | 199 | 30,000 | 1,990 |
1998-10-12 | 196 | 214 | 196 | 214 | 13,000 | 2,140 |
1998-10-09 | 192 | 205 | 192 | 200 | 21,000 | 2,000 |
1998-10-08 | 203 | 208 | 203 | 208 | 29,000 | 2,080 |
1998-10-07 | 190 | 200 | 190 | 199 | 82,000 | 1,990 |
1998-10-06 | 190 | 190 | 188 | 190 | 18,000 | 1,900 |
1998-10-05 | 193 | 193 | 190 | 190 | 18,000 | 1,900 |
1998-10-02 | 198 | 205 | 190 | 193 | 49,000 | 1,930 |
1998-10-01 | 205 | 205 | 191 | 193 | 48,000 | 1,930 |
1998-09-30 | 219 | 221 | 210 | 210 | 36,000 | 2,100 |
1998-09-29 | 222 | 228 | 221 | 221 | 15,000 | 2,210 |
1998-09-28 | 220 | 221 | 220 | 221 | 5,000 | 2,210 |
1998-09-25 | 238 | 238 | 219 | 225 | 56,000 | 2,250 |
1998-09-24 | 218 | 225 | 218 | 218 | 9,000 | 2,180 |
1998-09-22 | 218 | 219 | 217 | 219 | 14,000 | 2,190 |
1998-09-21 | 223 | 223 | 216 | 217 | 5,000 | 2,170 |
1998-09-18 | 215 | 220 | 215 | 219 | 51,000 | 2,190 |
1998-09-17 | 224 | 234 | 215 | 215 | 40,000 | 2,150 |
1998-09-16 | 224 | 239 | 224 | 229 | 18,000 | 2,290 |
1998-09-14 | 227 | 228 | 221 | 222 | 37,000 | 2,220 |
1998-09-11 | 250 | 250 | 222 | 227 | 209,000 | 2,270 |
1998-09-10 | 241 | 244 | 233 | 240 | 59,000 | 2,400 |
1998-09-09 | 246 | 248 | 243 | 243 | 42,000 | 2,430 |
1998-09-08 | 242 | 250 | 242 | 250 | 83,000 | 2,500 |
1998-09-07 | 230 | 252 | 230 | 252 | 99,000 | 2,520 |
1998-09-04 | 240 | 247 | 240 | 240 | 32,000 | 2,400 |
1998-09-03 | 252 | 252 | 250 | 250 | 37,000 | 2,500 |
1998-09-02 | 250 | 255 | 250 | 252 | 58,000 | 2,520 |
1998-09-01 | 226 | 250 | 226 | 250 | 43,000 | 2,500 |
1998-08-31 | 243 | 256 | 243 | 256 | 67,000 | 2,560 |
1998-08-28 | 257 | 258 | 251 | 256 | 27,000 | 2,560 |
1998-08-27 | 261 | 268 | 258 | 263 | 33,000 | 2,630 |
1998-08-26 | 284 | 284 | 265 | 265 | 77,000 | 2,650 |
1998-08-25 | 268 | 280 | 268 | 275 | 76,000 | 2,750 |
1998-08-24 | 283 | 283 | 280 | 281 | 29,000 | 2,810 |
1998-08-21 | 299 | 299 | 290 | 298 | 33,000 | 2,980 |
1998-08-20 | 289 | 289 | 285 | 285 | 30,000 | 2,850 |
1998-08-19 | 282 | 289 | 282 | 289 | 33,000 | 2,890 |
1998-08-18 | 276 | 282 | 276 | 282 | 37,000 | 2,820 |
1998-08-17 | 285 | 285 | 276 | 276 | 48,000 | 2,760 |
1998-08-14 | 292 | 292 | 285 | 288 | 33,000 | 2,880 |
1998-08-13 | 285 | 294 | 285 | 294 | 53,000 | 2,940 |
1998-08-12 | 292 | 292 | 280 | 285 | 84,000 | 2,850 |
1998-08-11 | 296 | 296 | 290 | 294 | 62,000 | 2,940 |
1998-08-10 | 300 | 301 | 294 | 296 | 72,000 | 2,960 |
1998-08-07 | 300 | 300 | 297 | 300 | 63,000 | 3,000 |
1998-08-06 | 305 | 305 | 298 | 300 | 48,000 | 3,000 |
1998-08-05 | 296 | 300 | 290 | 298 | 44,000 | 2,980 |
1998-08-04 | 298 | 298 | 295 | 296 | 61,000 | 2,960 |
1998-08-03 | 305 | 305 | 298 | 298 | 37,000 | 2,980 |
1998-07-31 | 300 | 303 | 295 | 303 | 45,000 | 3,030 |
1998-07-30 | 294 | 299 | 294 | 295 | 16,000 | 2,950 |
1998-07-29 | 286 | 292 | 286 | 292 | 19,000 | 2,920 |
1998-07-28 | 285 | 286 | 285 | 285 | 17,000 | 2,850 |
1998-07-27 | 288 | 288 | 278 | 280 | 29,000 | 2,800 |
1998-07-24 | 284 | 289 | 279 | 289 | 83,000 | 2,890 |
1998-07-23 | 291 | 295 | 279 | 279 | 44,000 | 2,790 |
1998-07-22 | 291 | 292 | 290 | 290 | 60,000 | 2,900 |
1998-07-21 | 308 | 308 | 291 | 291 | 42,000 | 2,910 |
1998-07-17 | 307 | 307 | 304 | 306 | 30,000 | 3,060 |
1998-07-16 | 301 | 305 | 291 | 305 | 51,000 | 3,050 |
1998-07-15 | 301 | 307 | 298 | 298 | 71,000 | 2,980 |
1998-07-14 | 290 | 298 | 290 | 297 | 44,000 | 2,970 |
1998-07-13 | 279 | 285 | 279 | 285 | 31,000 | 2,850 |
1998-07-10 | 297 | 297 | 285 | 289 | 87,000 | 2,890 |
1998-07-09 | 292 | 300 | 291 | 300 | 31,000 | 3,000 |
1998-07-08 | 307 | 311 | 295 | 295 | 40,000 | 2,950 |
1998-07-07 | 311 | 320 | 299 | 307 | 107,000 | 3,070 |
1998-07-06 | 299 | 325 | 299 | 320 | 167,000 | 3,200 |
1998-07-03 | 289 | 299 | 289 | 298 | 108,000 | 2,980 |
1998-07-02 | 306 | 309 | 299 | 299 | 101,000 | 2,990 |
1998-07-01 | 288 | 309 | 288 | 305 | 302,000 | 3,050 |
1998-06-30 | 274 | 288 | 274 | 288 | 122,000 | 2,880 |
1998-06-29 | 280 | 280 | 271 | 271 | 26,000 | 2,710 |
1998-06-26 | 279 | 280 | 271 | 271 | 38,000 | 2,710 |
1998-06-25 | 265 | 279 | 262 | 279 | 47,000 | 2,790 |
1998-06-24 | 273 | 273 | 265 | 270 | 32,000 | 2,700 |
1998-06-23 | 283 | 283 | 275 | 278 | 27,000 | 2,780 |
1998-06-22 | 280 | 285 | 272 | 282 | 25,000 | 2,820 |
1998-06-19 | 279 | 280 | 275 | 275 | 31,000 | 2,750 |
1998-06-18 | 270 | 280 | 270 | 278 | 92,000 | 2,780 |
1998-06-17 | 266 | 269 | 266 | 267 | 14,000 | 2,670 |
1998-06-16 | 263 | 267 | 262 | 267 | 14,000 | 2,670 |
1998-06-15 | 272 | 272 | 265 | 269 | 17,000 | 2,690 |
1998-06-12 | 266 | 270 | 260 | 265 | 130,000 | 2,650 |
1998-06-11 | 260 | 260 | 258 | 259 | 8,000 | 2,590 |
1998-06-10 | 262 | 263 | 262 | 262 | 20,000 | 2,620 |
1998-06-09 | 266 | 270 | 266 | 270 | 55,000 | 2,700 |
1998-06-08 | 270 | 270 | 266 | 267 | 16,000 | 2,670 |
1998-06-05 | 268 | 272 | 267 | 267 | 16,000 | 2,670 |
1998-06-04 | 266 | 273 | 266 | 273 | 18,000 | 2,730 |
1998-06-03 | 261 | 274 | 261 | 268 | 12,000 | 2,680 |
1998-06-02 | 261 | 264 | 261 | 261 | 4,000 | 2,610 |
1998-06-01 | 271 | 271 | 262 | 262 | 8,000 | 2,620 |
1998-05-29 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
1998-05-28 | 281 | 284 | 270 | 270 | 34,000 | 2,700 |
1998-05-27 | 275 | 279 | 270 | 279 | 17,000 | 2,790 |
1998-05-26 | 274 | 279 | 269 | 279 | 36,000 | 2,790 |
1998-05-25 | 274 | 277 | 265 | 265 | 31,000 | 2,650 |
1998-05-22 | 275 | 275 | 265 | 265 | 12,000 | 2,650 |
1998-05-21 | 266 | 274 | 266 | 270 | 10,000 | 2,700 |
1998-05-20 | 263 | 270 | 262 | 266 | 26,000 | 2,660 |
1998-05-19 | 263 | 277 | 260 | 260 | 39,000 | 2,600 |
1998-05-18 | 245 | 248 | 238 | 248 | 25,000 | 2,480 |
1998-05-15 | 250 | 250 | 246 | 248 | 16,000 | 2,480 |
1998-05-14 | 250 | 250 | 250 | 250 | 23,000 | 2,500 |
1998-05-13 | 261 | 261 | 251 | 251 | 15,000 | 2,510 |
1998-05-12 | 252 | 257 | 252 | 256 | 9,000 | 2,560 |
1998-05-11 | 255 | 258 | 255 | 257 | 14,000 | 2,570 |
1998-05-08 | 250 | 260 | 250 | 255 | 29,000 | 2,550 |
1998-05-07 | 253 | 256 | 252 | 256 | 11,000 | 2,560 |
1998-05-06 | 262 | 262 | 250 | 250 | 25,000 | 2,500 |
1998-05-01 | 273 | 273 | 261 | 261 | 16,000 | 2,610 |
1998-04-30 | 265 | 275 | 265 | 275 | 31,000 | 2,750 |
1998-04-28 | 263 | 265 | 262 | 265 | 8,000 | 2,650 |
1998-04-27 | 270 | 270 | 270 | 270 | 22,000 | 2,700 |
1998-04-24 | 290 | 290 | 288 | 289 | 40,000 | 2,890 |
1998-04-23 | 272 | 273 | 270 | 270 | 20,000 | 2,700 |
1998-04-22 | 273 | 273 | 265 | 273 | 14,000 | 2,730 |
1998-04-21 | 270 | 270 | 266 | 268 | 6,000 | 2,680 |
1998-04-20 | 271 | 271 | 260 | 260 | 10,000 | 2,600 |
1998-04-17 | 272 | 272 | 265 | 266 | 49,000 | 2,660 |
1998-04-16 | 285 | 285 | 276 | 276 | 18,000 | 2,760 |
1998-04-15 | 286 | 288 | 282 | 288 | 6,000 | 2,880 |
1998-04-14 | 280 | 281 | 280 | 281 | 5,000 | 2,810 |
1998-04-13 | 279 | 280 | 270 | 280 | 10,000 | 2,800 |
1998-04-10 | 294 | 294 | 285 | 285 | 17,000 | 2,850 |
1998-04-09 | 291 | 294 | 286 | 293 | 41,000 | 2,930 |
1998-04-08 | 280 | 285 | 270 | 283 | 37,000 | 2,830 |
1998-04-07 | 275 | 285 | 268 | 285 | 37,000 | 2,850 |
1998-04-06 | 253 | 269 | 253 | 265 | 44,000 | 2,650 |
1998-04-03 | 245 | 251 | 245 | 250 | 37,000 | 2,500 |
1998-04-02 | 260 | 261 | 250 | 250 | 83,000 | 2,500 |
1998-04-01 | 271 | 280 | 251 | 265 | 75,000 | 2,650 |
1998-03-31 | 290 | 293 | 280 | 280 | 34,000 | 2,800 |
1998-03-30 | 306 | 306 | 300 | 300 | 70,000 | 3,000 |
1998-03-27 | 305 | 307 | 305 | 305 | 50,000 | 3,050 |
1998-03-26 | 312 | 322 | 309 | 317 | 123,000 | 3,170 |
1998-03-25 | 306 | 312 | 305 | 312 | 121,000 | 3,120 |
1998-03-24 | 309 | 309 | 300 | 302 | 111,000 | 3,020 |
1998-03-23 | 296 | 304 | 295 | 304 | 120,000 | 3,040 |
1998-03-20 | 300 | 302 | 295 | 296 | 161,000 | 2,960 |
1998-03-19 | 306 | 312 | 301 | 302 | 143,000 | 3,020 |
1998-03-18 | 312 | 313 | 291 | 301 | 300,000 | 3,010 |
1998-03-17 | 285 | 314 | 283 | 307 | 698,000 | 3,070 |
1998-03-16 | 277 | 280 | 277 | 279 | 13,000 | 2,790 |
1998-03-13 | 267 | 279 | 267 | 275 | 51,000 | 2,750 |
1998-03-12 | 267 | 280 | 267 | 280 | 76,000 | 2,800 |
1998-03-11 | 270 | 282 | 270 | 275 | 21,000 | 2,750 |
1998-03-10 | 274 | 280 | 267 | 270 | 20,000 | 2,700 |
1998-03-09 | 286 | 286 | 284 | 284 | 15,000 | 2,840 |
1998-03-06 | 266 | 274 | 265 | 274 | 76,000 | 2,740 |
1998-03-05 | 277 | 277 | 266 | 266 | 60,000 | 2,660 |
1998-03-04 | 276 | 278 | 276 | 277 | 24,000 | 2,770 |
1998-03-03 | 280 | 289 | 276 | 281 | 46,000 | 2,810 |
1998-03-02 | 280 | 290 | 275 | 275 | 68,000 | 2,750 |
1998-02-27 | 272 | 278 | 272 | 277 | 27,000 | 2,770 |
1998-02-26 | 275 | 276 | 271 | 271 | 34,000 | 2,710 |
1998-02-25 | 273 | 273 | 261 | 269 | 25,000 | 2,690 |
1998-02-24 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
1998-02-23 | 269 | 275 | 263 | 263 | 6,000 | 2,630 |
1998-02-20 | 262 | 263 | 262 | 262 | 16,000 | 2,620 |
1998-02-19 | 262 | 265 | 262 | 265 | 17,000 | 2,650 |
1998-02-18 | 265 | 280 | 262 | 262 | 9,000 | 2,620 |
1998-02-17 | 265 | 265 | 260 | 265 | 12,000 | 2,650 |
1998-02-16 | 270 | 271 | 265 | 265 | 26,000 | 2,650 |
1998-02-13 | 286 | 286 | 280 | 280 | 92,000 | 2,800 |
1998-02-12 | 282 | 290 | 281 | 283 | 120,000 | 2,830 |
1998-02-10 | 275 | 280 | 275 | 276 | 103,000 | 2,760 |
1998-02-09 | 269 | 270 | 261 | 270 | 52,000 | 2,700 |
1998-02-06 | 250 | 275 | 240 | 274 | 126,000 | 2,740 |
1998-02-05 | 249 | 249 | 247 | 249 | 119,000 | 2,490 |
1998-02-04 | 250 | 260 | 250 | 257 | 16,000 | 2,570 |
1998-02-03 | 260 | 263 | 255 | 255 | 37,000 | 2,550 |
1998-02-02 | 247 | 247 | 245 | 245 | 35,000 | 2,450 |
1998-01-30 | 253 | 256 | 241 | 241 | 70,000 | 2,410 |
1998-01-29 | 285 | 287 | 258 | 258 | 52,000 | 2,580 |
1998-01-28 | 274 | 285 | 263 | 285 | 87,000 | 2,850 |
1998-01-27 | 260 | 270 | 260 | 265 | 47,000 | 2,650 |
1998-01-26 | 270 | 270 | 255 | 260 | 76,000 | 2,600 |
1998-01-23 | 229 | 230 | 222 | 230 | 34,000 | 2,300 |
1998-01-22 | 220 | 226 | 215 | 217 | 37,000 | 2,170 |
1998-01-21 | 225 | 230 | 220 | 230 | 43,000 | 2,300 |
1998-01-20 | 207 | 214 | 206 | 210 | 128,000 | 2,100 |
1998-01-19 | 194 | 215 | 194 | 206 | 32,000 | 2,060 |
1998-01-16 | 177 | 199 | 177 | 199 | 27,000 | 1,990 |
1998-01-14 | 188 | 188 | 175 | 175 | 76,000 | 1,750 |
1998-01-13 | 174 | 175 | 170 | 175 | 27,000 | 1,750 |
1998-01-12 | 169 | 169 | 168 | 168 | 37,000 | 1,680 |
1998-01-09 | 177 | 178 | 175 | 175 | 81,000 | 1,750 |
1998-01-08 | 177 | 184 | 177 | 178 | 39,000 | 1,780 |
1998-01-07 | 176 | 179 | 176 | 178 | 16,000 | 1,780 |
1998-01-06 | 174 | 180 | 174 | 180 | 10,000 | 1,800 |
1998-01-05 | 175 | 175 | 173 | 173 | 25,000 | 1,730 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株