6924 岩崎電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 300 | 302 | 299 | 300 | 82,000 | 3,000 |
| 2000-12-28 | 296 | 300 | 283 | 300 | 73,000 | 3,000 |
| 2000-12-27 | 296 | 300 | 283 | 283 | 132,000 | 2,830 |
| 2000-12-26 | 301 | 305 | 296 | 296 | 112,000 | 2,960 |
| 2000-12-25 | 301 | 309 | 291 | 307 | 250,000 | 3,070 |
| 2000-12-22 | 284 | 290 | 282 | 286 | 175,000 | 2,860 |
| 2000-12-21 | 280 | 294 | 270 | 279 | 393,000 | 2,790 |
| 2000-12-20 | 291 | 315 | 284 | 304 | 322,000 | 3,040 |
| 2000-12-19 | 302 | 304 | 296 | 296 | 640,000 | 2,960 |
| 2000-12-18 | 313 | 314 | 305 | 306 | 455,000 | 3,060 |
| 2000-12-15 | 321 | 325 | 316 | 318 | 956,000 | 3,180 |
| 2000-12-14 | 325 | 346 | 320 | 332 | 3,293,000 | 3,320 |
| 2000-12-13 | 286 | 338 | 286 | 329 | 2,850,000 | 3,290 |
| 2000-12-12 | 271 | 271 | 256 | 271 | 135,000 | 2,710 |
| 2000-12-11 | 266 | 275 | 262 | 270 | 167,000 | 2,700 |
| 2000-12-08 | 250 | 267 | 247 | 265 | 309,000 | 2,650 |
| 2000-12-07 | 246 | 246 | 236 | 240 | 17,000 | 2,400 |
| 2000-12-06 | 259 | 259 | 246 | 246 | 35,000 | 2,460 |
| 2000-12-05 | 263 | 263 | 245 | 250 | 48,000 | 2,500 |
| 2000-12-04 | 260 | 263 | 256 | 263 | 49,000 | 2,630 |
| 2000-12-01 | 255 | 259 | 251 | 255 | 135,000 | 2,550 |
| 2000-11-30 | 245 | 255 | 240 | 242 | 82,000 | 2,420 |
| 2000-11-29 | 235 | 238 | 231 | 235 | 39,000 | 2,350 |
| 2000-11-28 | 241 | 242 | 230 | 242 | 21,000 | 2,420 |
| 2000-11-27 | 249 | 249 | 239 | 239 | 25,000 | 2,390 |
| 2000-11-24 | 244 | 244 | 235 | 243 | 54,000 | 2,430 |
| 2000-11-22 | 240 | 244 | 232 | 239 | 29,000 | 2,390 |
| 2000-11-21 | 240 | 240 | 230 | 239 | 26,000 | 2,390 |
| 2000-11-20 | 249 | 249 | 245 | 245 | 9,000 | 2,450 |
| 2000-11-17 | 249 | 249 | 244 | 247 | 22,000 | 2,470 |
| 2000-11-16 | 248 | 252 | 247 | 251 | 41,000 | 2,510 |
| 2000-11-15 | 247 | 247 | 243 | 243 | 22,000 | 2,430 |
| 2000-11-14 | 241 | 249 | 241 | 247 | 34,000 | 2,470 |
| 2000-11-13 | 240 | 256 | 240 | 256 | 20,000 | 2,560 |
| 2000-11-10 | 263 | 263 | 255 | 260 | 57,000 | 2,600 |
| 2000-11-09 | 255 | 267 | 251 | 266 | 61,000 | 2,660 |
| 2000-11-08 | 252 | 260 | 251 | 260 | 48,000 | 2,600 |
| 2000-11-07 | 257 | 257 | 250 | 257 | 48,000 | 2,570 |
| 2000-11-06 | 259 | 259 | 252 | 257 | 77,000 | 2,570 |
| 2000-11-02 | 250 | 258 | 250 | 255 | 309,000 | 2,550 |
| 2000-11-01 | 240 | 250 | 240 | 247 | 77,000 | 2,470 |
| 2000-10-31 | 228 | 239 | 228 | 239 | 20,000 | 2,390 |
| 2000-10-30 | 233 | 243 | 226 | 243 | 19,000 | 2,430 |
| 2000-10-27 | 239 | 239 | 233 | 233 | 30,000 | 2,330 |
| 2000-10-26 | 237 | 237 | 225 | 235 | 61,000 | 2,350 |
| 2000-10-25 | 240 | 240 | 237 | 240 | 39,000 | 2,400 |
| 2000-10-24 | 237 | 240 | 237 | 237 | 23,000 | 2,370 |
| 2000-10-23 | 237 | 240 | 237 | 237 | 13,000 | 2,370 |
| 2000-10-20 | 231 | 238 | 227 | 227 | 42,000 | 2,270 |
| 2000-10-19 | 221 | 226 | 221 | 226 | 46,000 | 2,260 |
| 2000-10-18 | 243 | 243 | 231 | 231 | 33,000 | 2,310 |
| 2000-10-17 | 243 | 248 | 243 | 244 | 14,000 | 2,440 |
| 2000-10-16 | 240 | 249 | 240 | 241 | 35,000 | 2,410 |
| 2000-10-13 | 240 | 245 | 238 | 238 | 39,000 | 2,380 |
| 2000-10-12 | 246 | 247 | 245 | 245 | 27,000 | 2,450 |
| 2000-10-11 | 246 | 248 | 245 | 247 | 14,000 | 2,470 |
| 2000-10-10 | 246 | 246 | 242 | 245 | 17,000 | 2,450 |
| 2000-10-06 | 249 | 249 | 246 | 249 | 35,000 | 2,490 |
| 2000-10-05 | 251 | 255 | 247 | 252 | 42,000 | 2,520 |
| 2000-10-04 | 250 | 258 | 250 | 256 | 32,000 | 2,560 |
| 2000-10-03 | 250 | 257 | 250 | 257 | 12,000 | 2,570 |
| 2000-10-02 | 255 | 257 | 250 | 256 | 29,000 | 2,560 |
| 2000-09-29 | 259 | 259 | 250 | 258 | 41,000 | 2,580 |
| 2000-09-28 | 251 | 253 | 246 | 246 | 29,000 | 2,460 |
| 2000-09-27 | 262 | 262 | 253 | 255 | 25,000 | 2,550 |
| 2000-09-26 | 263 | 263 | 252 | 252 | 20,000 | 2,520 |
| 2000-09-25 | 269 | 269 | 245 | 258 | 33,000 | 2,580 |
| 2000-09-22 | 260 | 260 | 255 | 259 | 35,000 | 2,590 |
| 2000-09-21 | 264 | 264 | 259 | 262 | 76,000 | 2,620 |
| 2000-09-20 | 264 | 265 | 262 | 264 | 62,000 | 2,640 |
| 2000-09-19 | 246 | 265 | 240 | 265 | 49,000 | 2,650 |
| 2000-09-18 | 241 | 250 | 241 | 249 | 25,000 | 2,490 |
| 2000-09-14 | 245 | 246 | 240 | 245 | 57,000 | 2,450 |
| 2000-09-13 | 249 | 250 | 239 | 250 | 137,000 | 2,500 |
| 2000-09-12 | 255 | 255 | 250 | 255 | 19,000 | 2,550 |
| 2000-09-11 | 263 | 265 | 245 | 250 | 33,000 | 2,500 |
| 2000-09-08 | 253 | 268 | 251 | 268 | 29,000 | 2,680 |
| 2000-09-07 | 252 | 259 | 240 | 257 | 84,000 | 2,570 |
| 2000-09-06 | 255 | 258 | 251 | 252 | 46,000 | 2,520 |
| 2000-09-05 | 262 | 268 | 260 | 260 | 33,000 | 2,600 |
| 2000-09-04 | 265 | 270 | 262 | 265 | 40,000 | 2,650 |
| 2000-09-01 | 267 | 268 | 262 | 265 | 37,000 | 2,650 |
| 2000-08-31 | 275 | 277 | 269 | 270 | 43,000 | 2,700 |
| 2000-08-30 | 274 | 276 | 271 | 272 | 41,000 | 2,720 |
| 2000-08-29 | 280 | 280 | 275 | 278 | 79,000 | 2,780 |
| 2000-08-28 | 274 | 282 | 274 | 274 | 142,000 | 2,740 |
| 2000-08-25 | 265 | 265 | 261 | 264 | 33,000 | 2,640 |
| 2000-08-24 | 263 | 265 | 261 | 264 | 37,000 | 2,640 |
| 2000-08-23 | 261 | 261 | 255 | 261 | 51,000 | 2,610 |
| 2000-08-22 | 256 | 261 | 253 | 257 | 57,000 | 2,570 |
| 2000-08-21 | 266 | 267 | 260 | 261 | 41,000 | 2,610 |
| 2000-08-18 | 263 | 266 | 263 | 266 | 23,000 | 2,660 |
| 2000-08-17 | 270 | 270 | 262 | 263 | 21,000 | 2,630 |
| 2000-08-16 | 273 | 274 | 270 | 270 | 41,000 | 2,700 |
| 2000-08-15 | 269 | 275 | 266 | 275 | 49,000 | 2,750 |
| 2000-08-14 | 264 | 269 | 261 | 263 | 24,000 | 2,630 |
| 2000-08-11 | 257 | 264 | 257 | 264 | 23,000 | 2,640 |
| 2000-08-10 | 262 | 265 | 262 | 262 | 44,000 | 2,620 |
| 2000-08-09 | 261 | 268 | 261 | 267 | 21,000 | 2,670 |
| 2000-08-08 | 273 | 273 | 265 | 265 | 21,000 | 2,650 |
| 2000-08-07 | 270 | 270 | 260 | 270 | 32,000 | 2,700 |
| 2000-08-04 | 265 | 270 | 264 | 270 | 44,000 | 2,700 |
| 2000-08-03 | 275 | 275 | 266 | 267 | 36,000 | 2,670 |
| 2000-08-02 | 270 | 275 | 267 | 270 | 50,000 | 2,700 |
| 2000-08-01 | 257 | 274 | 257 | 271 | 82,000 | 2,710 |
| 2000-07-31 | 250 | 259 | 240 | 252 | 117,000 | 2,520 |
| 2000-07-28 | 260 | 265 | 255 | 259 | 90,000 | 2,590 |
| 2000-07-27 | 265 | 265 | 260 | 265 | 66,000 | 2,650 |
| 2000-07-26 | 277 | 277 | 265 | 265 | 57,000 | 2,650 |
| 2000-07-25 | 272 | 272 | 268 | 272 | 57,000 | 2,720 |
| 2000-07-24 | 268 | 273 | 255 | 273 | 144,000 | 2,730 |
| 2000-07-21 | 288 | 295 | 283 | 283 | 185,000 | 2,830 |
| 2000-07-19 | 285 | 288 | 281 | 286 | 93,000 | 2,860 |
| 2000-07-18 | 295 | 295 | 286 | 293 | 142,000 | 2,930 |
| 2000-07-17 | 297 | 297 | 288 | 296 | 95,000 | 2,960 |
| 2000-07-14 | 287 | 290 | 286 | 287 | 80,000 | 2,870 |
| 2000-07-13 | 290 | 294 | 286 | 287 | 45,000 | 2,870 |
| 2000-07-12 | 303 | 305 | 295 | 296 | 167,000 | 2,960 |
| 2000-07-11 | 285 | 305 | 282 | 305 | 318,000 | 3,050 |
| 2000-07-10 | 286 | 289 | 280 | 287 | 68,000 | 2,870 |
| 2000-07-07 | 280 | 290 | 280 | 285 | 35,000 | 2,850 |
| 2000-07-06 | 290 | 294 | 280 | 285 | 102,000 | 2,850 |
| 2000-07-05 | 303 | 310 | 290 | 295 | 398,000 | 2,950 |
| 2000-07-04 | 300 | 300 | 291 | 300 | 481,000 | 3,000 |
| 2000-07-03 | 285 | 300 | 285 | 291 | 472,000 | 2,910 |
| 2000-06-30 | 286 | 287 | 280 | 280 | 141,000 | 2,800 |
| 2000-06-29 | 286 | 292 | 281 | 286 | 446,000 | 2,860 |
| 2000-06-28 | 274 | 288 | 268 | 288 | 705,000 | 2,880 |
| 2000-06-27 | 274 | 274 | 268 | 271 | 229,000 | 2,710 |
| 2000-06-26 | 254 | 265 | 254 | 264 | 111,000 | 2,640 |
| 2000-06-23 | 250 | 250 | 246 | 250 | 108,000 | 2,500 |
| 2000-06-22 | 255 | 255 | 248 | 249 | 190,000 | 2,490 |
| 2000-06-21 | 262 | 262 | 251 | 253 | 84,000 | 2,530 |
| 2000-06-20 | 255 | 262 | 255 | 257 | 252,000 | 2,570 |
| 2000-06-19 | 256 | 256 | 250 | 254 | 129,000 | 2,540 |
| 2000-06-16 | 257 | 259 | 250 | 255 | 106,000 | 2,550 |
| 2000-06-15 | 263 | 263 | 258 | 262 | 76,000 | 2,620 |
| 2000-06-14 | 272 | 274 | 260 | 268 | 284,000 | 2,680 |
| 2000-06-13 | 280 | 280 | 271 | 275 | 219,000 | 2,750 |
| 2000-06-12 | 270 | 288 | 268 | 277 | 545,000 | 2,770 |
| 2000-06-09 | 265 | 267 | 256 | 266 | 264,000 | 2,660 |
| 2000-06-08 | 252 | 261 | 248 | 258 | 464,000 | 2,580 |
| 2000-06-07 | 250 | 260 | 244 | 253 | 472,000 | 2,530 |
| 2000-06-06 | 234 | 255 | 234 | 252 | 661,000 | 2,520 |
| 2000-06-05 | 230 | 239 | 225 | 239 | 207,000 | 2,390 |
| 2000-06-02 | 222 | 230 | 221 | 225 | 85,000 | 2,250 |
| 2000-06-01 | 219 | 222 | 218 | 222 | 64,000 | 2,220 |
| 2000-05-31 | 217 | 220 | 216 | 220 | 28,000 | 2,200 |
| 2000-05-30 | 225 | 225 | 220 | 220 | 17,000 | 2,200 |
| 2000-05-29 | 230 | 230 | 218 | 225 | 52,000 | 2,250 |
| 2000-05-26 | 227 | 227 | 220 | 224 | 60,000 | 2,240 |
| 2000-05-25 | 227 | 227 | 222 | 227 | 61,000 | 2,270 |
| 2000-05-24 | 220 | 224 | 216 | 216 | 70,000 | 2,160 |
| 2000-05-23 | 231 | 231 | 222 | 230 | 138,000 | 2,300 |
| 2000-05-22 | 215 | 219 | 215 | 216 | 45,000 | 2,160 |
| 2000-05-19 | 230 | 238 | 228 | 231 | 142,000 | 2,310 |
| 2000-05-18 | 228 | 245 | 225 | 245 | 381,000 | 2,450 |
| 2000-05-17 | 214 | 229 | 210 | 229 | 251,000 | 2,290 |
| 2000-05-16 | 215 | 219 | 210 | 210 | 52,000 | 2,100 |
| 2000-05-15 | 214 | 220 | 212 | 213 | 22,000 | 2,130 |
| 2000-05-12 | 208 | 217 | 208 | 216 | 50,000 | 2,160 |
| 2000-05-11 | 210 | 210 | 202 | 207 | 53,000 | 2,070 |
| 2000-05-10 | 209 | 221 | 209 | 221 | 133,000 | 2,210 |
| 2000-05-09 | 209 | 212 | 202 | 209 | 57,000 | 2,090 |
| 2000-05-08 | 205 | 209 | 205 | 209 | 56,000 | 2,090 |
| 2000-05-02 | 204 | 204 | 200 | 200 | 28,000 | 2,000 |
| 2000-05-01 | 196 | 204 | 194 | 198 | 83,000 | 1,980 |
| 2000-04-28 | 193 | 203 | 193 | 193 | 91,000 | 1,930 |
| 2000-04-27 | 199 | 199 | 195 | 195 | 76,000 | 1,950 |
| 2000-04-26 | 200 | 200 | 193 | 193 | 79,000 | 1,930 |
| 2000-04-25 | 198 | 198 | 193 | 193 | 138,000 | 1,930 |
| 2000-04-24 | 199 | 200 | 195 | 195 | 21,000 | 1,950 |
| 2000-04-21 | 197 | 199 | 192 | 197 | 102,000 | 1,970 |
| 2000-04-20 | 200 | 200 | 197 | 200 | 52,000 | 2,000 |
| 2000-04-19 | 210 | 210 | 198 | 203 | 57,000 | 2,030 |
| 2000-04-18 | 212 | 212 | 200 | 207 | 70,000 | 2,070 |
| 2000-04-17 | 197 | 207 | 191 | 207 | 122,000 | 2,070 |
| 2000-04-14 | 215 | 220 | 212 | 217 | 52,000 | 2,170 |
| 2000-04-13 | 224 | 224 | 219 | 220 | 46,000 | 2,200 |
| 2000-04-12 | 221 | 222 | 218 | 219 | 69,000 | 2,190 |
| 2000-04-11 | 229 | 229 | 220 | 225 | 127,000 | 2,250 |
| 2000-04-10 | 230 | 235 | 229 | 230 | 70,000 | 2,300 |
| 2000-04-07 | 235 | 243 | 231 | 240 | 158,000 | 2,400 |
| 2000-04-06 | 242 | 243 | 228 | 237 | 167,000 | 2,370 |
| 2000-04-05 | 235 | 245 | 231 | 241 | 322,000 | 2,410 |
| 2000-04-04 | 230 | 240 | 225 | 234 | 356,000 | 2,340 |
| 2000-04-03 | 219 | 225 | 217 | 225 | 115,000 | 2,250 |
| 2000-03-31 | 216 | 222 | 215 | 222 | 64,000 | 2,220 |
| 2000-03-30 | 220 | 235 | 216 | 217 | 225,000 | 2,170 |
| 2000-03-29 | 211 | 221 | 209 | 220 | 158,000 | 2,200 |
| 2000-03-28 | 211 | 213 | 208 | 210 | 37,000 | 2,100 |
| 2000-03-27 | 215 | 215 | 210 | 210 | 50,000 | 2,100 |
| 2000-03-24 | 215 | 215 | 206 | 210 | 69,000 | 2,100 |
| 2000-03-23 | 208 | 210 | 201 | 209 | 78,000 | 2,090 |
| 2000-03-22 | 206 | 207 | 204 | 206 | 57,000 | 2,060 |
| 2000-03-21 | 201 | 206 | 199 | 204 | 40,000 | 2,040 |
| 2000-03-17 | 200 | 206 | 200 | 200 | 24,000 | 2,000 |
| 2000-03-16 | 199 | 210 | 196 | 210 | 33,000 | 2,100 |
| 2000-03-15 | 198 | 205 | 198 | 204 | 29,000 | 2,040 |
| 2000-03-14 | 205 | 205 | 198 | 205 | 45,000 | 2,050 |
| 2000-03-13 | 211 | 213 | 205 | 207 | 72,000 | 2,070 |
| 2000-03-10 | 218 | 218 | 205 | 209 | 155,000 | 2,090 |
| 2000-03-09 | 207 | 208 | 200 | 208 | 32,000 | 2,080 |
| 2000-03-08 | 211 | 211 | 205 | 206 | 48,000 | 2,060 |
| 2000-03-07 | 205 | 205 | 195 | 196 | 89,000 | 1,960 |
| 2000-03-06 | 212 | 215 | 205 | 205 | 52,000 | 2,050 |
| 2000-03-03 | 216 | 216 | 206 | 210 | 73,000 | 2,100 |
| 2000-03-02 | 211 | 220 | 210 | 216 | 76,000 | 2,160 |
| 2000-03-01 | 218 | 219 | 210 | 210 | 72,000 | 2,100 |
| 2000-02-29 | 218 | 218 | 210 | 213 | 71,000 | 2,130 |
| 2000-02-28 | 220 | 220 | 208 | 214 | 73,000 | 2,140 |
| 2000-02-25 | 214 | 214 | 205 | 211 | 65,000 | 2,110 |
| 2000-02-24 | 200 | 203 | 195 | 198 | 50,000 | 1,980 |
| 2000-02-23 | 190 | 195 | 190 | 191 | 33,000 | 1,910 |
| 2000-02-22 | 198 | 198 | 191 | 191 | 55,000 | 1,910 |
| 2000-02-21 | 201 | 203 | 198 | 198 | 47,000 | 1,980 |
| 2000-02-18 | 205 | 209 | 200 | 201 | 54,000 | 2,010 |
| 2000-02-17 | 211 | 211 | 205 | 205 | 69,000 | 2,050 |
| 2000-02-16 | 210 | 213 | 200 | 201 | 146,000 | 2,010 |
| 2000-02-15 | 209 | 220 | 205 | 206 | 309,000 | 2,060 |
| 2000-02-14 | 202 | 204 | 200 | 204 | 102,000 | 2,040 |
| 2000-02-10 | 200 | 203 | 193 | 200 | 170,000 | 2,000 |
| 2000-02-09 | 191 | 207 | 190 | 203 | 102,000 | 2,030 |
| 2000-02-08 | 197 | 197 | 190 | 193 | 124,000 | 1,930 |
| 2000-02-07 | 197 | 198 | 193 | 196 | 82,000 | 1,960 |
| 2000-02-04 | 197 | 199 | 191 | 198 | 72,000 | 1,980 |
| 2000-02-03 | 197 | 197 | 195 | 197 | 43,000 | 1,970 |
| 2000-02-02 | 197 | 197 | 193 | 197 | 92,000 | 1,970 |
| 2000-02-01 | 198 | 198 | 195 | 195 | 38,000 | 1,950 |
| 2000-01-31 | 200 | 200 | 193 | 196 | 63,000 | 1,960 |
| 2000-01-28 | 204 | 204 | 195 | 195 | 76,000 | 1,950 |
| 2000-01-27 | 201 | 204 | 198 | 199 | 87,000 | 1,990 |
| 2000-01-26 | 202 | 202 | 199 | 201 | 52,000 | 2,010 |
| 2000-01-25 | 204 | 204 | 200 | 200 | 82,000 | 2,000 |
| 2000-01-24 | 207 | 207 | 200 | 200 | 47,000 | 2,000 |
| 2000-01-21 | 203 | 203 | 197 | 197 | 51,000 | 1,970 |
| 2000-01-20 | 207 | 207 | 200 | 203 | 59,000 | 2,030 |
| 2000-01-19 | 206 | 210 | 202 | 202 | 88,000 | 2,020 |
| 2000-01-18 | 207 | 210 | 200 | 201 | 155,000 | 2,010 |
| 2000-01-17 | 199 | 209 | 198 | 207 | 161,000 | 2,070 |
| 2000-01-14 | 199 | 199 | 194 | 196 | 52,000 | 1,960 |
| 2000-01-13 | 196 | 199 | 193 | 194 | 29,000 | 1,940 |
| 2000-01-12 | 192 | 200 | 192 | 193 | 41,000 | 1,930 |
| 2000-01-11 | 200 | 200 | 190 | 191 | 32,000 | 1,910 |
| 2000-01-07 | 195 | 199 | 191 | 199 | 51,000 | 1,990 |
| 2000-01-06 | 199 | 200 | 195 | 200 | 31,000 | 2,000 |
| 2000-01-05 | 201 | 201 | 195 | 200 | 39,000 | 2,000 |
| 2000-01-04 | 200 | 203 | 200 | 200 | 17,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
