6924 岩崎電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 197 | 200 | 190 | 193 | 65,000 | 1,930 |
| 2002-12-27 | 197 | 199 | 192 | 196 | 74,000 | 1,960 |
| 2002-12-26 | 194 | 195 | 183 | 189 | 91,000 | 1,890 |
| 2002-12-25 | 190 | 192 | 185 | 190 | 108,000 | 1,900 |
| 2002-12-24 | 183 | 190 | 178 | 185 | 204,000 | 1,850 |
| 2002-12-20 | 187 | 189 | 181 | 183 | 72,000 | 1,830 |
| 2002-12-19 | 178 | 189 | 178 | 189 | 115,000 | 1,890 |
| 2002-12-18 | 185 | 188 | 180 | 181 | 125,000 | 1,810 |
| 2002-12-17 | 189 | 196 | 189 | 189 | 74,000 | 1,890 |
| 2002-12-16 | 185 | 191 | 185 | 188 | 76,000 | 1,880 |
| 2002-12-13 | 201 | 201 | 194 | 195 | 138,000 | 1,950 |
| 2002-12-12 | 201 | 202 | 195 | 201 | 82,000 | 2,010 |
| 2002-12-11 | 205 | 205 | 196 | 196 | 90,000 | 1,960 |
| 2002-12-10 | 204 | 204 | 198 | 200 | 193,000 | 2,000 |
| 2002-12-09 | 200 | 203 | 197 | 200 | 206,000 | 2,000 |
| 2002-12-06 | 196 | 197 | 193 | 195 | 178,000 | 1,950 |
| 2002-12-05 | 200 | 206 | 195 | 197 | 286,000 | 1,970 |
| 2002-12-04 | 207 | 207 | 201 | 203 | 242,000 | 2,030 |
| 2002-12-03 | 221 | 232 | 205 | 207 | 824,000 | 2,070 |
| 2002-12-02 | 213 | 219 | 212 | 218 | 459,000 | 2,180 |
| 2002-11-29 | 203 | 215 | 201 | 208 | 365,000 | 2,080 |
| 2002-11-28 | 190 | 203 | 190 | 196 | 461,000 | 1,960 |
| 2002-11-27 | 182 | 187 | 182 | 185 | 181,000 | 1,850 |
| 2002-11-26 | 185 | 185 | 180 | 181 | 192,000 | 1,810 |
| 2002-11-25 | 185 | 186 | 165 | 178 | 490,000 | 1,780 |
| 2002-11-22 | 180 | 180 | 177 | 178 | 233,000 | 1,780 |
| 2002-11-21 | 175 | 185 | 171 | 173 | 202,000 | 1,730 |
| 2002-11-20 | 165 | 173 | 163 | 170 | 135,000 | 1,700 |
| 2002-11-19 | 181 | 181 | 163 | 170 | 75,000 | 1,700 |
| 2002-11-18 | 185 | 187 | 182 | 184 | 57,000 | 1,840 |
| 2002-11-15 | 199 | 199 | 185 | 192 | 81,000 | 1,920 |
| 2002-11-14 | 199 | 200 | 195 | 196 | 64,000 | 1,960 |
| 2002-11-13 | 205 | 205 | 200 | 200 | 55,000 | 2,000 |
| 2002-11-12 | 193 | 200 | 192 | 197 | 96,000 | 1,970 |
| 2002-11-11 | 205 | 206 | 192 | 192 | 110,000 | 1,920 |
| 2002-11-08 | 217 | 218 | 210 | 211 | 114,000 | 2,110 |
| 2002-11-07 | 219 | 224 | 219 | 220 | 109,000 | 2,200 |
| 2002-11-06 | 221 | 225 | 219 | 219 | 178,000 | 2,190 |
| 2002-11-05 | 213 | 218 | 213 | 217 | 256,000 | 2,170 |
| 2002-11-01 | 209 | 212 | 205 | 209 | 361,000 | 2,090 |
| 2002-10-31 | 211 | 216 | 205 | 208 | 360,000 | 2,080 |
| 2002-10-30 | 232 | 232 | 218 | 220 | 124,000 | 2,200 |
| 2002-10-29 | 236 | 241 | 235 | 237 | 34,000 | 2,370 |
| 2002-10-28 | 244 | 244 | 235 | 238 | 55,000 | 2,380 |
| 2002-10-25 | 233 | 234 | 226 | 230 | 117,000 | 2,300 |
| 2002-10-24 | 242 | 244 | 230 | 233 | 77,000 | 2,330 |
| 2002-10-23 | 250 | 250 | 234 | 242 | 99,000 | 2,420 |
| 2002-10-22 | 261 | 263 | 255 | 258 | 99,000 | 2,580 |
| 2002-10-21 | 276 | 278 | 274 | 276 | 51,000 | 2,760 |
| 2002-10-18 | 272 | 283 | 269 | 273 | 63,000 | 2,730 |
| 2002-10-17 | 277 | 277 | 269 | 271 | 52,000 | 2,710 |
| 2002-10-16 | 285 | 285 | 276 | 277 | 34,000 | 2,770 |
| 2002-10-15 | 272 | 278 | 270 | 275 | 33,000 | 2,750 |
| 2002-10-11 | 266 | 270 | 259 | 270 | 45,000 | 2,700 |
| 2002-10-10 | 268 | 268 | 258 | 262 | 26,000 | 2,620 |
| 2002-10-09 | 273 | 273 | 266 | 273 | 75,000 | 2,730 |
| 2002-10-08 | 277 | 280 | 275 | 277 | 11,000 | 2,770 |
| 2002-10-07 | 280 | 286 | 276 | 276 | 29,000 | 2,760 |
| 2002-10-04 | 292 | 294 | 287 | 291 | 86,000 | 2,910 |
| 2002-10-03 | 310 | 311 | 302 | 302 | 70,000 | 3,020 |
| 2002-10-02 | 312 | 317 | 310 | 310 | 40,000 | 3,100 |
| 2002-10-01 | 328 | 328 | 315 | 315 | 21,000 | 3,150 |
| 2002-09-30 | 334 | 334 | 333 | 333 | 23,000 | 3,330 |
| 2002-09-27 | 335 | 340 | 335 | 338 | 67,000 | 3,380 |
| 2002-09-26 | 333 | 333 | 328 | 331 | 96,000 | 3,310 |
| 2002-09-25 | 331 | 331 | 327 | 331 | 78,000 | 3,310 |
| 2002-09-24 | 334 | 335 | 327 | 329 | 47,000 | 3,290 |
| 2002-09-20 | 332 | 335 | 330 | 334 | 37,000 | 3,340 |
| 2002-09-19 | 330 | 343 | 328 | 331 | 114,000 | 3,310 |
| 2002-09-18 | 330 | 330 | 322 | 329 | 33,000 | 3,290 |
| 2002-09-17 | 322 | 330 | 320 | 330 | 40,000 | 3,300 |
| 2002-09-13 | 310 | 322 | 310 | 321 | 182,000 | 3,210 |
| 2002-09-12 | 311 | 320 | 310 | 320 | 28,000 | 3,200 |
| 2002-09-11 | 310 | 312 | 310 | 310 | 32,000 | 3,100 |
| 2002-09-10 | 311 | 316 | 309 | 309 | 39,000 | 3,090 |
| 2002-09-09 | 303 | 312 | 303 | 311 | 32,000 | 3,110 |
| 2002-09-06 | 304 | 311 | 303 | 308 | 21,000 | 3,080 |
| 2002-09-05 | 311 | 316 | 307 | 307 | 72,000 | 3,070 |
| 2002-09-04 | 300 | 316 | 300 | 310 | 67,000 | 3,100 |
| 2002-09-03 | 334 | 334 | 316 | 320 | 103,000 | 3,200 |
| 2002-09-02 | 339 | 339 | 333 | 338 | 56,000 | 3,380 |
| 2002-08-30 | 348 | 349 | 332 | 332 | 101,000 | 3,320 |
| 2002-08-29 | 347 | 355 | 347 | 350 | 64,000 | 3,500 |
| 2002-08-28 | 364 | 370 | 352 | 357 | 153,000 | 3,570 |
| 2002-08-27 | 370 | 370 | 354 | 354 | 99,000 | 3,540 |
| 2002-08-26 | 361 | 369 | 349 | 368 | 118,000 | 3,680 |
| 2002-08-23 | 363 | 363 | 354 | 361 | 71,000 | 3,610 |
| 2002-08-22 | 340 | 353 | 335 | 353 | 39,000 | 3,530 |
| 2002-08-21 | 333 | 349 | 333 | 345 | 29,000 | 3,450 |
| 2002-08-20 | 347 | 347 | 336 | 342 | 36,000 | 3,420 |
| 2002-08-19 | 345 | 345 | 332 | 342 | 64,000 | 3,420 |
| 2002-08-16 | 359 | 359 | 342 | 345 | 40,000 | 3,450 |
| 2002-08-15 | 342 | 349 | 342 | 347 | 91,000 | 3,470 |
| 2002-08-14 | 350 | 352 | 344 | 347 | 45,000 | 3,470 |
| 2002-08-13 | 350 | 367 | 350 | 354 | 42,000 | 3,540 |
| 2002-08-12 | 362 | 365 | 359 | 365 | 54,000 | 3,650 |
| 2002-08-09 | 370 | 371 | 366 | 370 | 145,000 | 3,700 |
| 2002-08-08 | 366 | 370 | 360 | 369 | 133,000 | 3,690 |
| 2002-08-07 | 363 | 366 | 359 | 365 | 216,000 | 3,650 |
| 2002-08-06 | 354 | 359 | 353 | 358 | 248,000 | 3,580 |
| 2002-08-05 | 348 | 358 | 348 | 355 | 38,000 | 3,550 |
| 2002-08-02 | 354 | 356 | 350 | 353 | 97,000 | 3,530 |
| 2002-08-01 | 354 | 358 | 350 | 356 | 114,000 | 3,560 |
| 2002-07-31 | 352 | 363 | 352 | 353 | 33,000 | 3,530 |
| 2002-07-30 | 346 | 360 | 346 | 352 | 55,000 | 3,520 |
| 2002-07-29 | 357 | 365 | 345 | 345 | 46,000 | 3,450 |
| 2002-07-26 | 353 | 361 | 353 | 353 | 76,000 | 3,530 |
| 2002-07-25 | 385 | 385 | 367 | 368 | 86,000 | 3,680 |
| 2002-07-24 | 374 | 382 | 368 | 375 | 463,000 | 3,750 |
| 2002-07-23 | 363 | 380 | 363 | 374 | 323,000 | 3,740 |
| 2002-07-22 | 360 | 370 | 355 | 368 | 256,000 | 3,680 |
| 2002-07-19 | 364 | 368 | 360 | 363 | 99,000 | 3,630 |
| 2002-07-18 | 351 | 378 | 350 | 378 | 299,000 | 3,780 |
| 2002-07-17 | 358 | 359 | 340 | 344 | 263,000 | 3,440 |
| 2002-07-16 | 352 | 362 | 351 | 358 | 317,000 | 3,580 |
| 2002-07-15 | 348 | 358 | 346 | 351 | 296,000 | 3,510 |
| 2002-07-12 | 333 | 341 | 333 | 339 | 117,000 | 3,390 |
| 2002-07-11 | 333 | 339 | 333 | 338 | 64,000 | 3,380 |
| 2002-07-10 | 336 | 338 | 329 | 336 | 195,000 | 3,360 |
| 2002-07-09 | 345 | 345 | 335 | 341 | 121,000 | 3,410 |
| 2002-07-08 | 358 | 358 | 345 | 345 | 285,000 | 3,450 |
| 2002-07-05 | 331 | 348 | 331 | 343 | 589,000 | 3,430 |
| 2002-07-04 | 331 | 331 | 324 | 331 | 78,000 | 3,310 |
| 2002-07-03 | 326 | 337 | 326 | 336 | 148,000 | 3,360 |
| 2002-07-02 | 329 | 329 | 318 | 326 | 124,000 | 3,260 |
| 2002-07-01 | 320 | 333 | 314 | 330 | 279,000 | 3,300 |
| 2002-06-28 | 303 | 310 | 300 | 310 | 169,000 | 3,100 |
| 2002-06-27 | 305 | 310 | 304 | 304 | 292,000 | 3,040 |
| 2002-06-26 | 318 | 318 | 300 | 300 | 177,000 | 3,000 |
| 2002-06-25 | 320 | 323 | 318 | 320 | 101,000 | 3,200 |
| 2002-06-24 | 315 | 315 | 309 | 310 | 94,000 | 3,100 |
| 2002-06-21 | 339 | 340 | 321 | 325 | 100,000 | 3,250 |
| 2002-06-20 | 344 | 349 | 338 | 344 | 119,000 | 3,440 |
| 2002-06-19 | 350 | 352 | 341 | 349 | 104,000 | 3,490 |
| 2002-06-18 | 340 | 349 | 340 | 349 | 163,000 | 3,490 |
| 2002-06-17 | 342 | 347 | 331 | 331 | 107,000 | 3,310 |
| 2002-06-14 | 356 | 356 | 347 | 347 | 235,000 | 3,470 |
| 2002-06-13 | 360 | 361 | 346 | 346 | 103,000 | 3,460 |
| 2002-06-12 | 370 | 371 | 359 | 360 | 314,000 | 3,600 |
| 2002-06-11 | 358 | 379 | 358 | 369 | 990,000 | 3,690 |
| 2002-06-10 | 343 | 353 | 340 | 353 | 417,000 | 3,530 |
| 2002-06-07 | 335 | 349 | 335 | 341 | 445,000 | 3,410 |
| 2002-06-06 | 333 | 342 | 332 | 340 | 175,000 | 3,400 |
| 2002-06-05 | 335 | 342 | 335 | 335 | 91,000 | 3,350 |
| 2002-06-04 | 341 | 341 | 330 | 340 | 61,000 | 3,400 |
| 2002-06-03 | 340 | 342 | 338 | 341 | 47,000 | 3,410 |
| 2002-05-31 | 335 | 339 | 333 | 335 | 158,000 | 3,350 |
| 2002-05-30 | 330 | 344 | 326 | 340 | 123,000 | 3,400 |
| 2002-05-29 | 339 | 342 | 332 | 335 | 186,000 | 3,350 |
| 2002-05-28 | 341 | 353 | 341 | 346 | 635,000 | 3,460 |
| 2002-05-27 | 345 | 349 | 338 | 341 | 402,000 | 3,410 |
| 2002-05-24 | 327 | 336 | 320 | 335 | 523,000 | 3,350 |
| 2002-05-23 | 305 | 315 | 305 | 312 | 244,000 | 3,120 |
| 2002-05-22 | 294 | 306 | 290 | 304 | 199,000 | 3,040 |
| 2002-05-21 | 285 | 290 | 285 | 290 | 36,000 | 2,900 |
| 2002-05-20 | 280 | 288 | 280 | 284 | 65,000 | 2,840 |
| 2002-05-17 | 285 | 285 | 275 | 278 | 168,000 | 2,780 |
| 2002-05-16 | 280 | 288 | 278 | 288 | 81,000 | 2,880 |
| 2002-05-15 | 294 | 294 | 280 | 280 | 73,000 | 2,800 |
| 2002-05-14 | 278 | 288 | 278 | 284 | 77,000 | 2,840 |
| 2002-05-13 | 278 | 279 | 272 | 273 | 72,000 | 2,730 |
| 2002-05-10 | 275 | 280 | 275 | 278 | 114,000 | 2,780 |
| 2002-05-09 | 290 | 295 | 282 | 283 | 103,000 | 2,830 |
| 2002-05-08 | 300 | 300 | 290 | 297 | 120,000 | 2,970 |
| 2002-05-07 | 304 | 304 | 294 | 303 | 121,000 | 3,030 |
| 2002-05-02 | 297 | 305 | 296 | 303 | 156,000 | 3,030 |
| 2002-05-01 | 296 | 300 | 293 | 297 | 161,000 | 2,970 |
| 2002-04-30 | 300 | 300 | 291 | 296 | 125,000 | 2,960 |
| 2002-04-26 | 308 | 316 | 308 | 311 | 239,000 | 3,110 |
| 2002-04-25 | 300 | 314 | 300 | 308 | 484,000 | 3,080 |
| 2002-04-24 | 296 | 299 | 296 | 296 | 165,000 | 2,960 |
| 2002-04-23 | 291 | 295 | 287 | 293 | 117,000 | 2,930 |
| 2002-04-22 | 280 | 290 | 280 | 289 | 61,000 | 2,890 |
| 2002-04-19 | 287 | 290 | 277 | 280 | 57,000 | 2,800 |
| 2002-04-18 | 278 | 288 | 270 | 287 | 123,000 | 2,870 |
| 2002-04-17 | 275 | 278 | 271 | 276 | 81,000 | 2,760 |
| 2002-04-16 | 263 | 270 | 263 | 270 | 51,000 | 2,700 |
| 2002-04-15 | 270 | 270 | 256 | 261 | 114,000 | 2,610 |
| 2002-04-12 | 276 | 276 | 269 | 269 | 75,000 | 2,690 |
| 2002-04-11 | 284 | 285 | 276 | 276 | 49,000 | 2,760 |
| 2002-04-10 | 280 | 287 | 280 | 281 | 46,000 | 2,810 |
| 2002-04-09 | 283 | 285 | 280 | 280 | 48,000 | 2,800 |
| 2002-04-08 | 288 | 288 | 281 | 284 | 57,000 | 2,840 |
| 2002-04-05 | 289 | 289 | 287 | 287 | 40,000 | 2,870 |
| 2002-04-04 | 295 | 295 | 286 | 286 | 68,000 | 2,860 |
| 2002-04-03 | 285 | 293 | 285 | 285 | 103,000 | 2,850 |
| 2002-04-02 | 288 | 290 | 285 | 285 | 82,000 | 2,850 |
| 2002-04-01 | 300 | 301 | 287 | 289 | 23,000 | 2,890 |
| 2002-03-29 | 302 | 309 | 300 | 300 | 69,000 | 3,000 |
| 2002-03-28 | 308 | 308 | 300 | 300 | 58,000 | 3,000 |
| 2002-03-27 | 308 | 309 | 303 | 306 | 55,000 | 3,060 |
| 2002-03-26 | 300 | 305 | 299 | 304 | 65,000 | 3,040 |
| 2002-03-25 | 300 | 305 | 298 | 300 | 57,000 | 3,000 |
| 2002-03-22 | 309 | 309 | 298 | 300 | 109,000 | 3,000 |
| 2002-03-20 | 300 | 311 | 299 | 310 | 202,000 | 3,100 |
| 2002-03-19 | 292 | 299 | 290 | 299 | 188,000 | 2,990 |
| 2002-03-18 | 285 | 290 | 284 | 286 | 74,000 | 2,860 |
| 2002-03-15 | 287 | 287 | 280 | 285 | 91,000 | 2,850 |
| 2002-03-14 | 288 | 288 | 281 | 282 | 34,000 | 2,820 |
| 2002-03-13 | 290 | 290 | 282 | 286 | 82,000 | 2,860 |
| 2002-03-12 | 289 | 292 | 287 | 287 | 73,000 | 2,870 |
| 2002-03-11 | 289 | 297 | 280 | 289 | 194,000 | 2,890 |
| 2002-03-08 | 285 | 290 | 279 | 279 | 395,000 | 2,790 |
| 2002-03-07 | 295 | 296 | 284 | 284 | 129,000 | 2,840 |
| 2002-03-06 | 297 | 298 | 291 | 294 | 69,000 | 2,940 |
| 2002-03-05 | 305 | 307 | 293 | 300 | 128,000 | 3,000 |
| 2002-03-04 | 289 | 303 | 286 | 302 | 195,000 | 3,020 |
| 2002-03-01 | 280 | 280 | 275 | 277 | 71,000 | 2,770 |
| 2002-02-28 | 280 | 280 | 274 | 275 | 93,000 | 2,750 |
| 2002-02-27 | 279 | 286 | 278 | 285 | 87,000 | 2,850 |
| 2002-02-26 | 269 | 273 | 267 | 270 | 40,000 | 2,700 |
| 2002-02-25 | 289 | 290 | 267 | 268 | 98,000 | 2,680 |
| 2002-02-22 | 268 | 280 | 268 | 280 | 39,000 | 2,800 |
| 2002-02-21 | 265 | 268 | 263 | 268 | 71,000 | 2,680 |
| 2002-02-20 | 266 | 268 | 265 | 265 | 57,000 | 2,650 |
| 2002-02-19 | 270 | 276 | 270 | 275 | 26,000 | 2,750 |
| 2002-02-18 | 278 | 284 | 275 | 275 | 73,000 | 2,750 |
| 2002-02-15 | 275 | 285 | 273 | 285 | 76,000 | 2,850 |
| 2002-02-14 | 278 | 282 | 274 | 275 | 70,000 | 2,750 |
| 2002-02-13 | 280 | 280 | 271 | 275 | 136,000 | 2,750 |
| 2002-02-12 | 267 | 275 | 267 | 275 | 97,000 | 2,750 |
| 2002-02-08 | 274 | 284 | 273 | 273 | 122,000 | 2,730 |
| 2002-02-07 | 268 | 280 | 268 | 274 | 146,000 | 2,740 |
| 2002-02-06 | 261 | 264 | 261 | 264 | 24,000 | 2,640 |
| 2002-02-05 | 262 | 269 | 262 | 269 | 48,000 | 2,690 |
| 2002-02-04 | 270 | 272 | 265 | 265 | 93,000 | 2,650 |
| 2002-02-01 | 267 | 275 | 267 | 274 | 39,000 | 2,740 |
| 2002-01-31 | 270 | 274 | 270 | 270 | 41,000 | 2,700 |
| 2002-01-30 | 266 | 270 | 266 | 270 | 17,000 | 2,700 |
| 2002-01-29 | 274 | 274 | 270 | 270 | 11,000 | 2,700 |
| 2002-01-28 | 275 | 275 | 270 | 275 | 23,000 | 2,750 |
| 2002-01-25 | 275 | 276 | 272 | 272 | 56,000 | 2,720 |
| 2002-01-24 | 268 | 274 | 263 | 273 | 47,000 | 2,730 |
| 2002-01-23 | 275 | 275 | 268 | 268 | 45,000 | 2,680 |
| 2002-01-22 | 275 | 275 | 270 | 273 | 111,000 | 2,730 |
| 2002-01-21 | 275 | 275 | 268 | 272 | 92,000 | 2,720 |
| 2002-01-18 | 265 | 265 | 260 | 265 | 46,000 | 2,650 |
| 2002-01-17 | 260 | 261 | 259 | 259 | 116,000 | 2,590 |
| 2002-01-16 | 251 | 265 | 251 | 265 | 119,000 | 2,650 |
| 2002-01-15 | 269 | 269 | 259 | 265 | 100,000 | 2,650 |
| 2002-01-11 | 265 | 270 | 260 | 270 | 184,000 | 2,700 |
| 2002-01-10 | 271 | 271 | 265 | 266 | 71,000 | 2,660 |
| 2002-01-09 | 269 | 271 | 267 | 270 | 35,000 | 2,700 |
| 2002-01-08 | 278 | 280 | 264 | 265 | 112,000 | 2,650 |
| 2002-01-07 | 278 | 279 | 275 | 278 | 35,000 | 2,780 |
| 2002-01-04 | 271 | 278 | 271 | 278 | 17,000 | 2,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株