6924 岩崎電気(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	200	200	195	200	10,000	2,000
1999-12-29	198	200	197	198	19,000	1,980
1999-12-28	200	200	195	195	11,000	1,950
1999-12-27	210	215	205	205	47,000	2,050
1999-12-24	205	209	199	209	74,000	2,090
1999-12-22	197	210	190	200	84,000	2,000
1999-12-21	200	202	195	195	54,000	1,950
1999-12-20	200	212	196	199	64,000	1,990
1999-12-17	198	213	197	198	49,000	1,980
1999-12-16	210	210	194	198	94,000	1,980
1999-12-15	215	218	210	210	92,000	2,100
1999-12-14	220	220	211	212	71,000	2,120
1999-12-13	223	223	210	211	90,000	2,110
1999-12-10	220	223	216	223	185,000	2,230
1999-12-09	218	218	213	215	30,000	2,150
1999-12-08	220	223	217	217	61,000	2,170
1999-12-07	223	223	219	220	77,000	2,200
1999-12-06	225	226	222	223	56,000	2,230
1999-12-03	230	230	222	223	36,000	2,230
1999-12-02	239	239	225	225	48,000	2,250
1999-12-01	240	240	228	233	40,000	2,330
1999-11-30	249	249	230	240	48,000	2,400
1999-11-29	230	249	230	249	95,000	2,490
1999-11-26	236	238	230	230	75,000	2,300
1999-11-25	239	239	233	236	51,000	2,360
1999-11-24	245	248	233	240	50,000	2,400
1999-11-22	254	254	232	232	50,000	2,320
1999-11-19	246	246	241	241	42,000	2,410
1999-11-18	235	245	234	236	57,000	2,360
1999-11-17	228	234	228	234	29,000	2,340
1999-11-16	212	220	210	218	80,000	2,180
1999-11-15	234	234	215	227	91,000	2,270
1999-11-12	230	236	227	235	76,000	2,350
1999-11-11	244	253	230	232	93,000	2,320
1999-11-10	253	255	246	253	67,000	2,530
1999-11-09	255	260	253	260	47,000	2,600
1999-11-08	255	257	251	251	83,000	2,510
1999-11-05	260	260	251	251	68,000	2,510
1999-11-04	265	270	265	265	86,000	2,650
1999-11-02	273	273	262	265	54,000	2,650
1999-11-01	275	278	265	265	126,000	2,650
1999-10-29	270	270	260	270	130,000	2,700
1999-10-28	257	257	241	241	65,000	2,410
1999-10-27	257	257	246	252	87,000	2,520
1999-10-26	265	266	252	252	122,000	2,520
1999-10-25	268	275	256	275	246,000	2,750
1999-10-22	264	270	251	264	194,000	2,640
1999-10-21	286	295	261	264	727,000	2,640
1999-10-20	241	280	241	271	387,000	2,710
1999-10-19	240	243	235	240	37,000	2,400
1999-10-18	235	240	225	225	50,000	2,250
1999-10-15	258	260	240	245	138,000	2,450
1999-10-14	255	285	243	253	542,000	2,530
1999-10-13	235	260	234	260	133,000	2,600
1999-10-12	215	255	215	250	191,000	2,500
1999-10-08	214	227	214	227	40,000	2,270
1999-10-07	215	219	213	217	62,000	2,170
1999-10-06	224	224	214	214	29,000	2,140
1999-10-05	222	222	213	214	20,000	2,140
1999-10-04	224	224	223	223	10,000	2,230
1999-10-01	229	229	218	223	12,000	2,230
1999-09-30	215	231	210	229	45,000	2,290
1999-09-29	215	215	205	210	53,000	2,100
1999-09-28	215	220	215	220	15,000	2,200
1999-09-27	235	235	222	222	21,000	2,220
1999-09-24	235	238	216	220	63,000	2,200
1999-09-22	216	220	214	220	50,000	2,200
1999-09-21	225	225	215	216	21,000	2,160
1999-09-20	225	230	225	230	33,000	2,300
1999-09-17	211	225	211	220	43,000	2,200
1999-09-16	215	226	215	216	28,000	2,160
1999-09-14	216	217	212	216	36,000	2,160
1999-09-13	227	230	216	229	22,000	2,290
1999-09-10	237	237	225	230	89,000	2,300
1999-09-09	237	237	232	232	29,000	2,320
1999-09-08	230	230	230	230	26,000	2,300
1999-09-07	231	237	230	237	18,000	2,370
1999-09-06	230	234	230	234	19,000	2,340
1999-09-03	232	237	230	233	31,000	2,330
1999-09-02	232	238	231	233	14,000	2,330
1999-09-01	240	240	230	230	37,000	2,300
1999-08-31	233	234	228	229	62,000	2,290
1999-08-30	228	242	228	242	49,000	2,420
1999-08-27	231	235	230	230	81,000	2,300
1999-08-26	240	246	233	243	97,000	2,430
1999-08-25	241	242	237	238	106,000	2,380
1999-08-24	238	260	238	250	46,000	2,500
1999-08-23	242	243	235	235	8,000	2,350
1999-08-20	234	240	232	240	18,000	2,400
1999-08-19	241	244	228	244	27,000	2,440
1999-08-18	244	248	242	242	31,000	2,420
1999-08-17	236	242	236	242	30,000	2,420
1999-08-16	251	260	248	248	35,000	2,480
1999-08-13	234	238	233	236	25,000	2,360
1999-08-12	241	243	234	234	55,000	2,340
1999-08-11	248	248	239	240	8,000	2,400
1999-08-10	230	238	230	233	30,000	2,330
1999-08-09	225	233	225	230	30,000	2,300
1999-08-06	225	235	225	226	20,000	2,260
1999-08-05	229	229	228	228	21,000	2,280
1999-08-04	234	239	228	235	38,000	2,350
1999-08-03	240	240	230	237	36,000	2,370
1999-08-02	243	244	228	239	72,000	2,390
1999-07-30	247	248	241	242	41,000	2,420
1999-07-29	246	248	242	248	35,000	2,480
1999-07-28	247	250	245	246	26,000	2,460
1999-07-27	256	256	245	245	34,000	2,450
1999-07-26	249	249	243	246	38,000	2,460
1999-07-23	248	258	239	240	151,000	2,400
1999-07-22	264	265	255	263	39,000	2,630
1999-07-21	266	274	265	268	61,000	2,680
1999-07-19	276	276	262	265	41,000	2,650
1999-07-16	275	282	271	272	107,000	2,720
1999-07-15	275	276	263	274	76,000	2,740
1999-07-14	270	276	263	276	109,000	2,760
1999-07-13	279	279	270	271	54,000	2,710
1999-07-12	274	274	270	274	32,000	2,740
1999-07-09	263	269	262	262	57,000	2,620
1999-07-08	265	274	262	262	55,000	2,620
1999-07-07	280	280	267	267	58,000	2,670
1999-07-06	275	280	270	273	41,000	2,730
1999-07-05	268	280	266	271	68,000	2,710
1999-07-02	269	273	262	262	16,000	2,620
1999-07-01	264	270	263	269	23,000	2,690
1999-06-30	266	269	263	263	31,000	2,630
1999-06-29	266	270	266	266	29,000	2,660
1999-06-28	284	284	267	267	41,000	2,670
1999-06-25	285	285	262	269	43,000	2,690
1999-06-24	271	275	265	268	87,000	2,680
1999-06-23	282	283	275	276	75,000	2,760
1999-06-22	284	288	280	283	109,000	2,830
1999-06-21	280	290	280	283	80,000	2,830
1999-06-18	293	293	280	280	176,000	2,800
1999-06-17	300	303	280	280	485,000	2,800
1999-06-16	269	311	260	296	1,259,000	2,960
1999-06-15	265	270	251	255	225,000	2,550
1999-06-14	267	270	250	255	222,000	2,550
1999-06-11	252	279	247	263	855,000	2,630
1999-06-10	230	247	230	247	113,000	2,470
1999-06-09	227	230	225	230	27,000	2,300
1999-06-08	228	228	223	227	21,000	2,270
1999-06-07	225	228	221	221	27,000	2,210
1999-06-04	219	224	219	220	11,000	2,200
1999-06-03	230	230	219	219	26,000	2,190
1999-06-02	228	229	221	228	24,000	2,280
1999-06-01	226	228	221	228	35,000	2,280
1999-05-31	220	226	216	226	43,000	2,260
1999-05-28	225	225	217	218	28,000	2,180
1999-05-27	230	230	222	225	22,000	2,250
1999-05-26	225	228	222	228	61,000	2,280
1999-05-25	225	228	220	222	57,000	2,220
1999-05-24	226	226	219	220	58,000	2,200
1999-05-21	218	221	215	216	15,000	2,160
1999-05-20	221	226	220	221	45,000	2,210
1999-05-19	230	235	207	211	73,000	2,110
1999-05-18	232	238	230	230	42,000	2,300
1999-05-17	246	246	235	236	26,000	2,360
1999-05-14	251	251	235	249	129,000	2,490
1999-05-13	245	255	244	252	286,000	2,520
1999-05-12	237	245	232	245	130,000	2,450
1999-05-11	234	245	232	238	154,000	2,380
1999-05-10	225	230	225	225	56,000	2,250
1999-05-07	225	225	219	219	55,000	2,190
1999-05-06	218	220	215	219	20,000	2,190
1999-04-30	218	219	209	218	25,000	2,180
1999-04-28	218	218	209	209	55,000	2,090
1999-04-27	220	220	217	218	25,000	2,180
1999-04-26	220	220	208	217	36,000	2,170
1999-04-23	220	225	210	210	75,000	2,100
1999-04-22	208	215	208	214	50,000	2,140
1999-04-21	211	211	208	208	18,000	2,080
1999-04-20	214	214	202	206	32,000	2,060
1999-04-19	210	223	210	218	20,000	2,180
1999-04-16	220	223	218	218	29,000	2,180
1999-04-15	220	224	220	224	17,000	2,240
1999-04-14	225	228	220	224	36,000	2,240
1999-04-13	230	230	225	226	42,000	2,260
1999-04-12	227	227	221	225	46,000	2,250
1999-04-09	220	230	213	217	125,000	2,170
1999-04-08	223	228	219	225	46,000	2,250
1999-04-07	215	220	215	218	63,000	2,180
1999-04-06	212	218	210	212	61,000	2,120
1999-04-05	200	210	198	210	90,000	2,100
1999-04-02	200	200	195	196	25,000	1,960
1999-04-01	199	200	192	200	19,000	2,000
1999-03-31	194	199	191	199	48,000	1,990
1999-03-30	196	196	190	196	31,000	1,960
1999-03-29	200	203	196	196	62,000	1,960
1999-03-26	199	199	195	195	67,000	1,950
1999-03-25	193	198	190	195	58,000	1,950
1999-03-24	192	192	183	188	101,000	1,880
1999-03-23	200	200	192	192	38,000	1,920
1999-03-19	192	200	190	200	50,000	2,000
1999-03-18	200	200	191	191	65,000	1,910
1999-03-17	202	203	197	203	123,000	2,030
1999-03-16	187	195	185	195	90,000	1,950
1999-03-15	190	190	187	187	46,000	1,870
1999-03-12	192	192	190	190	45,000	1,900
1999-03-11	188	192	186	191	61,000	1,910
1999-03-10	182	190	181	189	38,000	1,890
1999-03-09	184	184	180	181	27,000	1,810
1999-03-08	180	190	180	184	59,000	1,840
1999-03-05	179	180	178	180	40,000	1,800
1999-03-04	180	180	179	179	18,000	1,790
1999-03-03	180	181	180	180	21,000	1,800
1999-03-02	181	181	180	181	17,000	1,810
1999-03-01	190	190	185	185	24,000	1,850
1999-02-26	185	185	180	180	35,000	1,800
1999-02-25	188	188	180	185	44,000	1,850
1999-02-24	178	183	178	183	24,000	1,830
1999-02-23	178	179	178	179	39,000	1,790
1999-02-22	177	178	177	178	6,000	1,780
1999-02-19	180	185	178	178	48,000	1,780
1999-02-18	184	185	180	180	11,000	1,800
1999-02-17	182	187	181	186	31,000	1,860
1999-02-16	180	181	180	181	24,000	1,810
1999-02-15	178	180	178	180	19,000	1,800
1999-02-12	175	180	173	180	32,000	1,800
1999-02-10	175	180	175	180	15,000	1,800
1999-02-09	180	180	175	176	19,000	1,760
1999-02-08	180	180	175	175	36,000	1,750
1999-02-05	181	181	175	175	57,000	1,750
1999-02-04	182	182	181	181	51,000	1,810
1999-02-03	180	185	180	185	35,000	1,850
1999-02-02	193	194	188	192	64,000	1,920
1999-02-01	191	192	191	192	7,000	1,920
1999-01-29	195	195	190	190	37,000	1,900
1999-01-28	195	198	194	196	38,000	1,960
1999-01-27	195	200	195	195	28,000	1,950
1999-01-26	199	200	192	198	80,000	1,980
1999-01-25	195	195	186	195	32,000	1,950
1999-01-22	190	197	187	190	42,000	1,900
1999-01-21	182	200	182	200	48,000	2,000
1999-01-20	188	188	180	184	32,000	1,840
1999-01-19	184	188	180	180	95,000	1,800
1999-01-18	181	188	181	188	22,000	1,880
1999-01-14	192	194	189	189	23,000	1,890
1999-01-13	195	195	192	195	14,000	1,950
1999-01-12	190	200	190	195	20,000	1,950
1999-01-11	190	200	190	195	27,000	1,950
1999-01-08	195	195	194	195	41,000	1,950
1999-01-07	198	202	198	200	55,000	2,000
1999-01-06	201	205	194	200	50,000	2,000
1999-01-05	205	205	201	201	28,000	2,010
1999-01-04	203	205	203	205	15,000	2,050

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