6924 岩崎電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 270 | 274 | 269 | 269 | 34,000 | 2,690 |
| 2001-12-27 | 271 | 275 | 270 | 275 | 76,000 | 2,750 |
| 2001-12-26 | 271 | 272 | 270 | 272 | 93,000 | 2,720 |
| 2001-12-25 | 270 | 272 | 267 | 272 | 80,000 | 2,720 |
| 2001-12-21 | 256 | 274 | 255 | 272 | 259,000 | 2,720 |
| 2001-12-20 | 249 | 262 | 245 | 261 | 283,000 | 2,610 |
| 2001-12-19 | 235 | 250 | 235 | 250 | 116,000 | 2,500 |
| 2001-12-18 | 272 | 272 | 234 | 234 | 187,000 | 2,340 |
| 2001-12-17 | 277 | 280 | 272 | 272 | 142,000 | 2,720 |
| 2001-12-14 | 276 | 278 | 268 | 271 | 323,000 | 2,710 |
| 2001-12-13 | 284 | 295 | 281 | 284 | 87,000 | 2,840 |
| 2001-12-12 | 290 | 295 | 283 | 286 | 130,000 | 2,860 |
| 2001-12-11 | 276 | 293 | 275 | 291 | 259,000 | 2,910 |
| 2001-12-10 | 272 | 280 | 271 | 276 | 139,000 | 2,760 |
| 2001-12-07 | 283 | 290 | 265 | 267 | 422,000 | 2,670 |
| 2001-12-06 | 295 | 298 | 278 | 278 | 421,000 | 2,780 |
| 2001-12-05 | 297 | 297 | 281 | 288 | 504,000 | 2,880 |
| 2001-12-04 | 309 | 309 | 299 | 302 | 325,000 | 3,020 |
| 2001-12-03 | 314 | 314 | 307 | 311 | 240,000 | 3,110 |
| 2001-11-30 | 336 | 336 | 317 | 319 | 196,000 | 3,190 |
| 2001-11-29 | 345 | 345 | 335 | 335 | 167,000 | 3,350 |
| 2001-11-28 | 345 | 350 | 345 | 347 | 162,000 | 3,470 |
| 2001-11-27 | 357 | 361 | 350 | 352 | 132,000 | 3,520 |
| 2001-11-26 | 360 | 368 | 358 | 358 | 163,000 | 3,580 |
| 2001-11-22 | 352 | 360 | 352 | 358 | 87,000 | 3,580 |
| 2001-11-21 | 355 | 365 | 350 | 356 | 155,000 | 3,560 |
| 2001-11-20 | 376 | 376 | 350 | 355 | 269,000 | 3,550 |
| 2001-11-19 | 363 | 385 | 362 | 379 | 697,000 | 3,790 |
| 2001-11-16 | 346 | 354 | 343 | 349 | 773,000 | 3,490 |
| 2001-11-15 | 354 | 355 | 343 | 350 | 711,000 | 3,500 |
| 2001-11-14 | 358 | 366 | 357 | 359 | 575,000 | 3,590 |
| 2001-11-13 | 370 | 370 | 356 | 363 | 679,000 | 3,630 |
| 2001-11-12 | 381 | 382 | 372 | 373 | 455,000 | 3,730 |
| 2001-11-09 | 393 | 395 | 385 | 386 | 451,000 | 3,860 |
| 2001-11-08 | 391 | 398 | 380 | 398 | 805,000 | 3,980 |
| 2001-11-07 | 371 | 390 | 371 | 386 | 1,412,000 | 3,860 |
| 2001-11-06 | 392 | 395 | 381 | 381 | 3,314,000 | 3,810 |
| 2001-11-05 | 425 | 433 | 406 | 407 | 1,990,000 | 4,070 |
| 2001-11-02 | 425 | 439 | 422 | 435 | 2,896,000 | 4,350 |
| 2001-11-01 | 395 | 435 | 387 | 420 | 3,779,000 | 4,200 |
| 2001-10-31 | 395 | 403 | 385 | 395 | 1,670,000 | 3,950 |
| 2001-10-30 | 385 | 398 | 372 | 398 | 2,496,000 | 3,980 |
| 2001-10-29 | 355 | 370 | 348 | 370 | 1,027,000 | 3,700 |
| 2001-10-26 | 318 | 338 | 315 | 330 | 422,000 | 3,300 |
| 2001-10-25 | 308 | 313 | 305 | 313 | 99,000 | 3,130 |
| 2001-10-24 | 300 | 304 | 300 | 303 | 92,000 | 3,030 |
| 2001-10-23 | 308 | 308 | 299 | 304 | 137,000 | 3,040 |
| 2001-10-22 | 307 | 307 | 300 | 303 | 80,000 | 3,030 |
| 2001-10-19 | 300 | 304 | 300 | 302 | 49,000 | 3,020 |
| 2001-10-18 | 303 | 309 | 300 | 304 | 135,000 | 3,040 |
| 2001-10-17 | 310 | 312 | 302 | 305 | 208,000 | 3,050 |
| 2001-10-16 | 300 | 306 | 300 | 306 | 76,000 | 3,060 |
| 2001-10-15 | 299 | 299 | 295 | 297 | 165,000 | 2,970 |
| 2001-10-12 | 300 | 308 | 290 | 291 | 304,000 | 2,910 |
| 2001-10-11 | 311 | 312 | 293 | 295 | 202,000 | 2,950 |
| 2001-10-10 | 305 | 310 | 295 | 296 | 123,000 | 2,960 |
| 2001-10-09 | 318 | 319 | 305 | 305 | 124,000 | 3,050 |
| 2001-10-05 | 320 | 324 | 317 | 321 | 212,000 | 3,210 |
| 2001-10-04 | 318 | 320 | 312 | 313 | 126,000 | 3,130 |
| 2001-10-03 | 320 | 325 | 310 | 315 | 124,000 | 3,150 |
| 2001-10-02 | 312 | 317 | 308 | 315 | 118,000 | 3,150 |
| 2001-10-01 | 313 | 315 | 307 | 312 | 87,000 | 3,120 |
| 2001-09-28 | 310 | 321 | 306 | 321 | 109,000 | 3,210 |
| 2001-09-27 | 305 | 310 | 302 | 302 | 97,000 | 3,020 |
| 2001-09-26 | 309 | 309 | 302 | 307 | 73,000 | 3,070 |
| 2001-09-25 | 312 | 321 | 306 | 310 | 85,000 | 3,100 |
| 2001-09-21 | 310 | 318 | 305 | 306 | 74,000 | 3,060 |
| 2001-09-20 | 335 | 335 | 320 | 323 | 107,000 | 3,230 |
| 2001-09-19 | 300 | 333 | 300 | 330 | 181,000 | 3,300 |
| 2001-09-18 | 310 | 315 | 305 | 305 | 151,000 | 3,050 |
| 2001-09-17 | 320 | 320 | 305 | 312 | 83,000 | 3,120 |
| 2001-09-14 | 320 | 325 | 315 | 320 | 117,000 | 3,200 |
| 2001-09-13 | 311 | 325 | 311 | 320 | 44,000 | 3,200 |
| 2001-09-12 | 321 | 329 | 321 | 321 | 129,000 | 3,210 |
| 2001-09-11 | 362 | 362 | 350 | 361 | 118,000 | 3,610 |
| 2001-09-10 | 349 | 355 | 347 | 352 | 168,000 | 3,520 |
| 2001-09-07 | 350 | 351 | 342 | 347 | 138,000 | 3,470 |
| 2001-09-06 | 345 | 350 | 342 | 344 | 53,000 | 3,440 |
| 2001-09-05 | 343 | 355 | 338 | 350 | 216,000 | 3,500 |
| 2001-09-04 | 360 | 365 | 344 | 358 | 110,000 | 3,580 |
| 2001-09-03 | 350 | 371 | 350 | 365 | 196,000 | 3,650 |
| 2001-08-31 | 361 | 363 | 349 | 349 | 125,000 | 3,490 |
| 2001-08-30 | 368 | 369 | 362 | 365 | 93,000 | 3,650 |
| 2001-08-29 | 371 | 379 | 369 | 373 | 191,000 | 3,730 |
| 2001-08-28 | 388 | 391 | 370 | 383 | 259,000 | 3,830 |
| 2001-08-27 | 385 | 400 | 380 | 393 | 206,000 | 3,930 |
| 2001-08-24 | 404 | 404 | 398 | 400 | 126,000 | 4,000 |
| 2001-08-23 | 406 | 410 | 405 | 406 | 75,000 | 4,060 |
| 2001-08-22 | 410 | 411 | 405 | 406 | 75,000 | 4,060 |
| 2001-08-21 | 405 | 411 | 405 | 410 | 68,000 | 4,100 |
| 2001-08-20 | 418 | 420 | 406 | 407 | 80,000 | 4,070 |
| 2001-08-17 | 425 | 432 | 420 | 427 | 141,000 | 4,270 |
| 2001-08-16 | 425 | 431 | 421 | 431 | 84,000 | 4,310 |
| 2001-08-15 | 430 | 430 | 422 | 427 | 72,000 | 4,270 |
| 2001-08-14 | 415 | 429 | 415 | 422 | 51,000 | 4,220 |
| 2001-08-13 | 420 | 430 | 417 | 419 | 116,000 | 4,190 |
| 2001-08-10 | 430 | 430 | 422 | 425 | 44,000 | 4,250 |
| 2001-08-09 | 428 | 430 | 419 | 422 | 112,000 | 4,220 |
| 2001-08-08 | 440 | 441 | 427 | 429 | 34,000 | 4,290 |
| 2001-08-07 | 434 | 441 | 430 | 440 | 84,000 | 4,400 |
| 2001-08-06 | 434 | 440 | 432 | 434 | 63,000 | 4,340 |
| 2001-08-03 | 440 | 450 | 439 | 445 | 87,000 | 4,450 |
| 2001-08-02 | 450 | 452 | 444 | 449 | 130,000 | 4,490 |
| 2001-08-01 | 450 | 450 | 440 | 450 | 306,000 | 4,500 |
| 2001-07-31 | 435 | 450 | 435 | 449 | 190,000 | 4,490 |
| 2001-07-30 | 435 | 440 | 425 | 435 | 133,000 | 4,350 |
| 2001-07-27 | 440 | 443 | 430 | 438 | 146,000 | 4,380 |
| 2001-07-26 | 447 | 447 | 430 | 440 | 124,000 | 4,400 |
| 2001-07-25 | 445 | 456 | 435 | 442 | 500,000 | 4,420 |
| 2001-07-24 | 400 | 435 | 400 | 435 | 151,000 | 4,350 |
| 2001-07-23 | 428 | 428 | 410 | 410 | 141,000 | 4,100 |
| 2001-07-19 | 434 | 434 | 426 | 430 | 197,000 | 4,300 |
| 2001-07-18 | 439 | 450 | 437 | 442 | 389,000 | 4,420 |
| 2001-07-17 | 428 | 444 | 424 | 440 | 343,000 | 4,400 |
| 2001-07-16 | 420 | 433 | 420 | 431 | 265,000 | 4,310 |
| 2001-07-13 | 412 | 420 | 411 | 416 | 201,000 | 4,160 |
| 2001-07-12 | 396 | 407 | 396 | 407 | 163,000 | 4,070 |
| 2001-07-11 | 405 | 405 | 390 | 395 | 164,000 | 3,950 |
| 2001-07-10 | 405 | 410 | 400 | 408 | 125,000 | 4,080 |
| 2001-07-09 | 405 | 409 | 400 | 400 | 272,000 | 4,000 |
| 2001-07-06 | 430 | 438 | 421 | 422 | 278,000 | 4,220 |
| 2001-07-05 | 435 | 445 | 433 | 437 | 192,000 | 4,370 |
| 2001-07-04 | 438 | 447 | 435 | 435 | 146,000 | 4,350 |
| 2001-07-03 | 450 | 452 | 440 | 448 | 225,000 | 4,480 |
| 2001-07-02 | 451 | 451 | 438 | 445 | 157,000 | 4,450 |
| 2001-06-29 | 449 | 455 | 448 | 455 | 634,000 | 4,550 |
| 2001-06-28 | 440 | 449 | 436 | 449 | 318,000 | 4,490 |
| 2001-06-27 | 450 | 450 | 435 | 436 | 605,000 | 4,360 |
| 2001-06-26 | 440 | 451 | 440 | 449 | 1,070,000 | 4,490 |
| 2001-06-25 | 424 | 442 | 424 | 435 | 850,000 | 4,350 |
| 2001-06-22 | 424 | 425 | 414 | 422 | 248,000 | 4,220 |
| 2001-06-21 | 405 | 415 | 405 | 415 | 89,000 | 4,150 |
| 2001-06-20 | 411 | 412 | 402 | 409 | 113,000 | 4,090 |
| 2001-06-19 | 420 | 421 | 411 | 412 | 294,000 | 4,120 |
| 2001-06-18 | 401 | 421 | 401 | 412 | 137,000 | 4,120 |
| 2001-06-15 | 410 | 415 | 405 | 405 | 268,000 | 4,050 |
| 2001-06-14 | 419 | 425 | 415 | 418 | 331,000 | 4,180 |
| 2001-06-13 | 423 | 430 | 419 | 419 | 820,000 | 4,190 |
| 2001-06-12 | 428 | 428 | 420 | 425 | 428,000 | 4,250 |
| 2001-06-11 | 429 | 441 | 425 | 435 | 2,649,000 | 4,350 |
| 2001-06-08 | 410 | 425 | 400 | 425 | 1,893,000 | 4,250 |
| 2001-06-07 | 399 | 410 | 392 | 402 | 872,000 | 4,020 |
| 2001-06-06 | 383 | 398 | 378 | 392 | 732,000 | 3,920 |
| 2001-06-05 | 370 | 373 | 360 | 373 | 129,000 | 3,730 |
| 2001-06-04 | 372 | 376 | 366 | 371 | 78,000 | 3,710 |
| 2001-06-01 | 375 | 377 | 365 | 371 | 115,000 | 3,710 |
| 2001-05-31 | 361 | 368 | 360 | 361 | 163,000 | 3,610 |
| 2001-05-30 | 370 | 373 | 366 | 366 | 68,000 | 3,660 |
| 2001-05-29 | 375 | 375 | 368 | 371 | 73,000 | 3,710 |
| 2001-05-28 | 375 | 375 | 356 | 371 | 106,000 | 3,710 |
| 2001-05-25 | 394 | 394 | 381 | 382 | 114,000 | 3,820 |
| 2001-05-24 | 393 | 393 | 385 | 385 | 121,000 | 3,850 |
| 2001-05-23 | 370 | 395 | 370 | 388 | 316,000 | 3,880 |
| 2001-05-22 | 384 | 385 | 371 | 371 | 275,000 | 3,710 |
| 2001-05-21 | 359 | 369 | 358 | 360 | 169,000 | 3,600 |
| 2001-05-18 | 348 | 363 | 348 | 360 | 371,000 | 3,600 |
| 2001-05-17 | 377 | 380 | 344 | 353 | 615,000 | 3,530 |
| 2001-05-16 | 385 | 390 | 370 | 372 | 186,000 | 3,720 |
| 2001-05-15 | 385 | 390 | 380 | 390 | 60,000 | 3,900 |
| 2001-05-14 | 385 | 391 | 380 | 386 | 83,000 | 3,860 |
| 2001-05-11 | 394 | 394 | 387 | 387 | 88,000 | 3,870 |
| 2001-05-10 | 385 | 395 | 382 | 394 | 86,000 | 3,940 |
| 2001-05-09 | 390 | 391 | 378 | 385 | 108,000 | 3,850 |
| 2001-05-08 | 388 | 398 | 380 | 390 | 205,000 | 3,900 |
| 2001-05-07 | 400 | 404 | 393 | 393 | 165,000 | 3,930 |
| 2001-05-02 | 407 | 408 | 401 | 408 | 129,000 | 4,080 |
| 2001-05-01 | 405 | 410 | 403 | 407 | 130,000 | 4,070 |
| 2001-04-27 | 402 | 406 | 399 | 401 | 203,000 | 4,010 |
| 2001-04-26 | 401 | 422 | 401 | 405 | 422,000 | 4,050 |
| 2001-04-25 | 398 | 402 | 395 | 399 | 337,000 | 3,990 |
| 2001-04-24 | 400 | 405 | 398 | 403 | 68,000 | 4,030 |
| 2001-04-23 | 402 | 408 | 401 | 402 | 95,000 | 4,020 |
| 2001-04-20 | 410 | 410 | 405 | 408 | 84,000 | 4,080 |
| 2001-04-19 | 415 | 417 | 402 | 410 | 228,000 | 4,100 |
| 2001-04-18 | 400 | 408 | 395 | 408 | 212,000 | 4,080 |
| 2001-04-17 | 400 | 410 | 397 | 400 | 174,000 | 4,000 |
| 2001-04-16 | 401 | 409 | 400 | 403 | 176,000 | 4,030 |
| 2001-04-13 | 420 | 422 | 405 | 405 | 309,000 | 4,050 |
| 2001-04-12 | 424 | 424 | 411 | 420 | 244,000 | 4,200 |
| 2001-04-11 | 422 | 428 | 416 | 419 | 684,000 | 4,190 |
| 2001-04-10 | 412 | 423 | 411 | 418 | 725,000 | 4,180 |
| 2001-04-09 | 400 | 412 | 398 | 407 | 475,000 | 4,070 |
| 2001-04-06 | 401 | 403 | 389 | 398 | 369,000 | 3,980 |
| 2001-04-05 | 399 | 400 | 397 | 398 | 207,000 | 3,980 |
| 2001-04-04 | 406 | 406 | 398 | 399 | 232,000 | 3,990 |
| 2001-04-03 | 395 | 410 | 395 | 409 | 601,000 | 4,090 |
| 2001-04-02 | 385 | 395 | 381 | 394 | 312,000 | 3,940 |
| 2001-03-30 | 400 | 407 | 385 | 385 | 513,000 | 3,850 |
| 2001-03-29 | 379 | 408 | 374 | 395 | 1,580,000 | 3,950 |
| 2001-03-28 | 372 | 380 | 367 | 374 | 283,000 | 3,740 |
| 2001-03-27 | 375 | 380 | 362 | 367 | 157,000 | 3,670 |
| 2001-03-26 | 375 | 375 | 368 | 375 | 285,000 | 3,750 |
| 2001-03-23 | 377 | 381 | 365 | 375 | 417,000 | 3,750 |
| 2001-03-22 | 359 | 379 | 356 | 373 | 387,000 | 3,730 |
| 2001-03-21 | 352 | 360 | 350 | 360 | 111,000 | 3,600 |
| 2001-03-19 | 350 | 359 | 350 | 350 | 134,000 | 3,500 |
| 2001-03-16 | 360 | 360 | 351 | 353 | 110,000 | 3,530 |
| 2001-03-15 | 332 | 365 | 330 | 362 | 245,000 | 3,620 |
| 2001-03-14 | 359 | 360 | 350 | 352 | 150,000 | 3,520 |
| 2001-03-13 | 341 | 360 | 332 | 353 | 194,000 | 3,530 |
| 2001-03-12 | 369 | 369 | 356 | 360 | 552,000 | 3,600 |
| 2001-03-09 | 350 | 365 | 348 | 365 | 514,000 | 3,650 |
| 2001-03-08 | 343 | 350 | 341 | 345 | 63,000 | 3,450 |
| 2001-03-07 | 350 | 354 | 342 | 343 | 117,000 | 3,430 |
| 2001-03-06 | 350 | 350 | 341 | 341 | 131,000 | 3,410 |
| 2001-03-05 | 330 | 335 | 322 | 330 | 126,000 | 3,300 |
| 2001-03-02 | 358 | 358 | 335 | 336 | 251,000 | 3,360 |
| 2001-03-01 | 358 | 360 | 350 | 359 | 166,000 | 3,590 |
| 2001-02-28 | 372 | 372 | 355 | 355 | 454,000 | 3,550 |
| 2001-02-27 | 373 | 377 | 362 | 372 | 980,000 | 3,720 |
| 2001-02-26 | 355 | 370 | 350 | 363 | 1,080,000 | 3,630 |
| 2001-02-23 | 340 | 356 | 340 | 353 | 1,277,000 | 3,530 |
| 2001-02-22 | 337 | 339 | 330 | 337 | 263,000 | 3,370 |
| 2001-02-21 | 336 | 338 | 333 | 337 | 283,000 | 3,370 |
| 2001-02-20 | 340 | 340 | 326 | 336 | 159,000 | 3,360 |
| 2001-02-19 | 342 | 344 | 330 | 330 | 228,000 | 3,300 |
| 2001-02-16 | 339 | 344 | 334 | 340 | 446,000 | 3,400 |
| 2001-02-15 | 321 | 344 | 321 | 336 | 376,000 | 3,360 |
| 2001-02-14 | 315 | 330 | 313 | 326 | 170,000 | 3,260 |
| 2001-02-13 | 326 | 326 | 312 | 316 | 117,000 | 3,160 |
| 2001-02-09 | 301 | 310 | 301 | 309 | 88,000 | 3,090 |
| 2001-02-08 | 302 | 310 | 302 | 310 | 131,000 | 3,100 |
| 2001-02-07 | 315 | 327 | 315 | 317 | 78,000 | 3,170 |
| 2001-02-06 | 319 | 319 | 310 | 311 | 96,000 | 3,110 |
| 2001-02-05 | 322 | 327 | 309 | 310 | 278,000 | 3,100 |
| 2001-02-02 | 332 | 336 | 323 | 332 | 297,000 | 3,320 |
| 2001-02-01 | 343 | 344 | 335 | 337 | 224,000 | 3,370 |
| 2001-01-31 | 348 | 353 | 325 | 347 | 732,000 | 3,470 |
| 2001-01-30 | 339 | 350 | 332 | 341 | 1,592,000 | 3,410 |
| 2001-01-29 | 319 | 337 | 315 | 324 | 787,000 | 3,240 |
| 2001-01-26 | 317 | 318 | 305 | 317 | 306,000 | 3,170 |
| 2001-01-25 | 323 | 334 | 318 | 321 | 1,083,000 | 3,210 |
| 2001-01-24 | 303 | 315 | 291 | 313 | 359,000 | 3,130 |
| 2001-01-23 | 293 | 302 | 285 | 300 | 271,000 | 3,000 |
| 2001-01-22 | 307 | 310 | 290 | 296 | 157,000 | 2,960 |
| 2001-01-19 | 287 | 315 | 284 | 315 | 601,000 | 3,150 |
| 2001-01-18 | 280 | 285 | 269 | 285 | 361,000 | 2,850 |
| 2001-01-17 | 285 | 285 | 274 | 275 | 99,000 | 2,750 |
| 2001-01-16 | 267 | 283 | 267 | 283 | 129,000 | 2,830 |
| 2001-01-15 | 268 | 275 | 263 | 265 | 126,000 | 2,650 |
| 2001-01-12 | 250 | 263 | 237 | 263 | 248,000 | 2,630 |
| 2001-01-11 | 266 | 266 | 249 | 250 | 203,000 | 2,500 |
| 2001-01-10 | 271 | 271 | 263 | 265 | 177,000 | 2,650 |
| 2001-01-09 | 285 | 285 | 272 | 275 | 106,000 | 2,750 |
| 2001-01-05 | 293 | 298 | 286 | 286 | 77,000 | 2,860 |
| 2001-01-04 | 305 | 309 | 290 | 298 | 141,000 | 2,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
