6924 岩崎電気(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 295 | 299 | 294 | 295 | 69,000 | 2,950 |
| 2003-12-29 | 290 | 293 | 286 | 293 | 152,000 | 2,930 |
| 2003-12-26 | 289 | 289 | 282 | 285 | 118,000 | 2,850 |
| 2003-12-25 | 278 | 285 | 278 | 285 | 119,000 | 2,850 |
| 2003-12-24 | 283 | 285 | 277 | 277 | 178,000 | 2,770 |
| 2003-12-22 | 285 | 287 | 280 | 282 | 178,000 | 2,820 |
| 2003-12-19 | 285 | 290 | 284 | 286 | 165,000 | 2,860 |
| 2003-12-18 | 290 | 290 | 281 | 282 | 222,000 | 2,820 |
| 2003-12-17 | 293 | 295 | 284 | 290 | 152,000 | 2,900 |
| 2003-12-16 | 300 | 300 | 294 | 298 | 200,000 | 2,980 |
| 2003-12-15 | 308 | 308 | 303 | 303 | 76,000 | 3,030 |
| 2003-12-12 | 303 | 305 | 297 | 300 | 184,000 | 3,000 |
| 2003-12-11 | 306 | 306 | 298 | 303 | 138,000 | 3,030 |
| 2003-12-10 | 305 | 305 | 298 | 298 | 86,000 | 2,980 |
| 2003-12-09 | 301 | 309 | 300 | 305 | 106,000 | 3,050 |
| 2003-12-08 | 300 | 305 | 294 | 301 | 158,000 | 3,010 |
| 2003-12-05 | 304 | 310 | 303 | 306 | 104,000 | 3,060 |
| 2003-12-04 | 297 | 305 | 297 | 302 | 128,000 | 3,020 |
| 2003-12-03 | 313 | 313 | 302 | 307 | 131,000 | 3,070 |
| 2003-12-02 | 313 | 322 | 313 | 318 | 139,000 | 3,180 |
| 2003-12-01 | 312 | 319 | 312 | 318 | 89,000 | 3,180 |
| 2003-11-28 | 320 | 322 | 318 | 320 | 67,000 | 3,200 |
| 2003-11-27 | 325 | 325 | 320 | 322 | 53,000 | 3,220 |
| 2003-11-26 | 317 | 323 | 317 | 321 | 72,000 | 3,210 |
| 2003-11-25 | 330 | 330 | 314 | 317 | 49,000 | 3,170 |
| 2003-11-21 | 315 | 320 | 311 | 312 | 159,000 | 3,120 |
| 2003-11-20 | 305 | 313 | 305 | 311 | 122,000 | 3,110 |
| 2003-11-19 | 305 | 308 | 300 | 302 | 269,000 | 3,020 |
| 2003-11-18 | 297 | 297 | 291 | 297 | 163,000 | 2,970 |
| 2003-11-17 | 307 | 308 | 297 | 297 | 128,000 | 2,970 |
| 2003-11-14 | 310 | 323 | 306 | 309 | 157,000 | 3,090 |
| 2003-11-13 | 305 | 320 | 305 | 310 | 134,000 | 3,100 |
| 2003-11-12 | 316 | 320 | 291 | 295 | 358,000 | 2,950 |
| 2003-11-11 | 326 | 326 | 317 | 321 | 189,000 | 3,210 |
| 2003-11-10 | 350 | 350 | 345 | 346 | 79,000 | 3,460 |
| 2003-11-07 | 354 | 355 | 351 | 352 | 83,000 | 3,520 |
| 2003-11-06 | 355 | 355 | 350 | 350 | 90,000 | 3,500 |
| 2003-11-05 | 356 | 357 | 349 | 355 | 82,000 | 3,550 |
| 2003-11-04 | 355 | 358 | 349 | 356 | 79,000 | 3,560 |
| 2003-10-31 | 357 | 357 | 343 | 344 | 142,000 | 3,440 |
| 2003-10-30 | 356 | 361 | 350 | 357 | 152,000 | 3,570 |
| 2003-10-29 | 352 | 355 | 345 | 351 | 161,000 | 3,510 |
| 2003-10-28 | 337 | 343 | 337 | 342 | 120,000 | 3,420 |
| 2003-10-27 | 339 | 345 | 332 | 332 | 118,000 | 3,320 |
| 2003-10-24 | 342 | 345 | 336 | 336 | 186,000 | 3,360 |
| 2003-10-23 | 361 | 361 | 332 | 337 | 316,000 | 3,370 |
| 2003-10-22 | 368 | 376 | 366 | 366 | 135,000 | 3,660 |
| 2003-10-21 | 380 | 380 | 365 | 365 | 274,000 | 3,650 |
| 2003-10-20 | 377 | 379 | 370 | 377 | 203,000 | 3,770 |
| 2003-10-17 | 365 | 376 | 364 | 372 | 232,000 | 3,720 |
| 2003-10-16 | 357 | 365 | 357 | 362 | 190,000 | 3,620 |
| 2003-10-15 | 366 | 366 | 356 | 356 | 202,000 | 3,560 |
| 2003-10-14 | 362 | 367 | 361 | 365 | 277,000 | 3,650 |
| 2003-10-10 | 361 | 361 | 354 | 360 | 377,000 | 3,600 |
| 2003-10-09 | 369 | 372 | 364 | 369 | 137,000 | 3,690 |
| 2003-10-08 | 379 | 379 | 370 | 371 | 93,000 | 3,710 |
| 2003-10-07 | 385 | 388 | 379 | 379 | 113,000 | 3,790 |
| 2003-10-06 | 379 | 384 | 377 | 380 | 311,000 | 3,800 |
| 2003-10-03 | 370 | 375 | 367 | 369 | 177,000 | 3,690 |
| 2003-10-02 | 367 | 370 | 361 | 366 | 230,000 | 3,660 |
| 2003-10-01 | 371 | 373 | 362 | 366 | 125,000 | 3,660 |
| 2003-09-30 | 368 | 377 | 368 | 375 | 113,000 | 3,750 |
| 2003-09-29 | 384 | 384 | 368 | 372 | 94,000 | 3,720 |
| 2003-09-26 | 370 | 378 | 368 | 374 | 123,000 | 3,740 |
| 2003-09-25 | 370 | 374 | 355 | 372 | 175,000 | 3,720 |
| 2003-09-24 | 398 | 399 | 385 | 385 | 121,000 | 3,850 |
| 2003-09-22 | 393 | 398 | 392 | 398 | 73,000 | 3,980 |
| 2003-09-19 | 408 | 418 | 404 | 405 | 238,000 | 4,050 |
| 2003-09-18 | 410 | 414 | 410 | 411 | 74,000 | 4,110 |
| 2003-09-17 | 415 | 423 | 410 | 420 | 333,000 | 4,200 |
| 2003-09-16 | 420 | 420 | 410 | 418 | 268,000 | 4,180 |
| 2003-09-12 | 410 | 416 | 406 | 415 | 535,000 | 4,150 |
| 2003-09-11 | 398 | 406 | 390 | 406 | 287,000 | 4,060 |
| 2003-09-10 | 406 | 414 | 400 | 405 | 275,000 | 4,050 |
| 2003-09-09 | 401 | 409 | 396 | 406 | 279,000 | 4,060 |
| 2003-09-08 | 389 | 397 | 388 | 396 | 306,000 | 3,960 |
| 2003-09-05 | 409 | 409 | 397 | 397 | 290,000 | 3,970 |
| 2003-09-04 | 417 | 418 | 410 | 410 | 692,000 | 4,100 |
| 2003-09-03 | 402 | 420 | 402 | 417 | 1,753,000 | 4,170 |
| 2003-09-02 | 393 | 408 | 387 | 397 | 950,000 | 3,970 |
| 2003-09-01 | 386 | 401 | 381 | 394 | 1,567,000 | 3,940 |
| 2003-08-29 | 377 | 383 | 370 | 380 | 753,000 | 3,800 |
| 2003-08-28 | 364 | 370 | 361 | 370 | 271,000 | 3,700 |
| 2003-08-27 | 365 | 365 | 359 | 359 | 209,000 | 3,590 |
| 2003-08-26 | 357 | 362 | 357 | 360 | 149,000 | 3,600 |
| 2003-08-25 | 363 | 366 | 359 | 360 | 156,000 | 3,600 |
| 2003-08-22 | 362 | 365 | 358 | 358 | 88,000 | 3,580 |
| 2003-08-21 | 364 | 368 | 361 | 361 | 135,000 | 3,610 |
| 2003-08-20 | 369 | 369 | 364 | 369 | 133,000 | 3,690 |
| 2003-08-19 | 371 | 373 | 368 | 370 | 428,000 | 3,700 |
| 2003-08-18 | 360 | 369 | 360 | 366 | 213,000 | 3,660 |
| 2003-08-15 | 365 | 370 | 360 | 361 | 203,000 | 3,610 |
| 2003-08-14 | 357 | 363 | 357 | 362 | 335,000 | 3,620 |
| 2003-08-13 | 355 | 362 | 351 | 360 | 238,000 | 3,600 |
| 2003-08-12 | 351 | 357 | 350 | 356 | 424,000 | 3,560 |
| 2003-08-11 | 345 | 347 | 341 | 346 | 80,000 | 3,460 |
| 2003-08-08 | 340 | 346 | 340 | 345 | 133,000 | 3,450 |
| 2003-08-07 | 349 | 349 | 341 | 345 | 158,000 | 3,450 |
| 2003-08-06 | 332 | 345 | 332 | 341 | 224,000 | 3,410 |
| 2003-08-05 | 350 | 353 | 339 | 342 | 189,000 | 3,420 |
| 2003-08-04 | 359 | 364 | 352 | 364 | 380,000 | 3,640 |
| 2003-08-01 | 343 | 354 | 343 | 352 | 268,000 | 3,520 |
| 2003-07-31 | 348 | 349 | 342 | 343 | 206,000 | 3,430 |
| 2003-07-30 | 345 | 350 | 344 | 347 | 107,000 | 3,470 |
| 2003-07-29 | 349 | 350 | 344 | 344 | 150,000 | 3,440 |
| 2003-07-28 | 350 | 350 | 342 | 343 | 97,000 | 3,430 |
| 2003-07-25 | 346 | 347 | 338 | 338 | 120,000 | 3,380 |
| 2003-07-24 | 344 | 344 | 338 | 341 | 134,000 | 3,410 |
| 2003-07-23 | 343 | 345 | 341 | 344 | 171,000 | 3,440 |
| 2003-07-22 | 333 | 344 | 331 | 342 | 224,000 | 3,420 |
| 2003-07-18 | 329 | 335 | 327 | 331 | 403,000 | 3,310 |
| 2003-07-17 | 335 | 335 | 316 | 328 | 449,000 | 3,280 |
| 2003-07-16 | 353 | 353 | 337 | 340 | 373,000 | 3,400 |
| 2003-07-15 | 350 | 354 | 347 | 347 | 318,000 | 3,470 |
| 2003-07-14 | 348 | 350 | 346 | 349 | 135,000 | 3,490 |
| 2003-07-11 | 355 | 356 | 344 | 344 | 171,000 | 3,440 |
| 2003-07-10 | 349 | 364 | 347 | 358 | 337,000 | 3,580 |
| 2003-07-09 | 352 | 353 | 340 | 341 | 389,000 | 3,410 |
| 2003-07-08 | 362 | 365 | 351 | 352 | 328,000 | 3,520 |
| 2003-07-07 | 360 | 366 | 357 | 357 | 319,000 | 3,570 |
| 2003-07-04 | 353 | 360 | 349 | 356 | 205,000 | 3,560 |
| 2003-07-03 | 379 | 379 | 347 | 352 | 485,000 | 3,520 |
| 2003-07-02 | 381 | 381 | 372 | 373 | 691,000 | 3,730 |
| 2003-07-01 | 370 | 384 | 369 | 376 | 1,467,000 | 3,760 |
| 2003-06-30 | 360 | 363 | 357 | 363 | 203,000 | 3,630 |
| 2003-06-27 | 367 | 367 | 355 | 359 | 285,000 | 3,590 |
| 2003-06-26 | 348 | 365 | 338 | 363 | 873,000 | 3,630 |
| 2003-06-25 | 344 | 347 | 342 | 343 | 306,000 | 3,430 |
| 2003-06-24 | 344 | 345 | 342 | 343 | 152,000 | 3,430 |
| 2003-06-23 | 347 | 359 | 344 | 352 | 210,000 | 3,520 |
| 2003-06-20 | 355 | 356 | 343 | 343 | 370,000 | 3,430 |
| 2003-06-19 | 354 | 360 | 350 | 350 | 195,000 | 3,500 |
| 2003-06-18 | 360 | 363 | 352 | 352 | 294,000 | 3,520 |
| 2003-06-17 | 361 | 361 | 345 | 353 | 274,000 | 3,530 |
| 2003-06-16 | 357 | 358 | 344 | 346 | 296,000 | 3,460 |
| 2003-06-13 | 367 | 367 | 353 | 363 | 414,000 | 3,630 |
| 2003-06-12 | 377 | 377 | 367 | 368 | 772,000 | 3,680 |
| 2003-06-11 | 350 | 378 | 350 | 363 | 1,226,000 | 3,630 |
| 2003-06-10 | 344 | 344 | 337 | 340 | 201,000 | 3,400 |
| 2003-06-09 | 325 | 350 | 325 | 347 | 371,000 | 3,470 |
| 2003-06-06 | 328 | 329 | 325 | 329 | 144,000 | 3,290 |
| 2003-06-05 | 334 | 334 | 325 | 326 | 165,000 | 3,260 |
| 2003-06-04 | 337 | 337 | 331 | 333 | 117,000 | 3,330 |
| 2003-06-03 | 335 | 338 | 330 | 336 | 118,000 | 3,360 |
| 2003-06-02 | 339 | 339 | 330 | 336 | 208,000 | 3,360 |
| 2003-05-30 | 334 | 340 | 333 | 339 | 444,000 | 3,390 |
| 2003-05-29 | 330 | 336 | 327 | 336 | 225,000 | 3,360 |
| 2003-05-28 | 330 | 335 | 328 | 328 | 191,000 | 3,280 |
| 2003-05-27 | 330 | 330 | 324 | 330 | 215,000 | 3,300 |
| 2003-05-26 | 325 | 338 | 325 | 327 | 492,000 | 3,270 |
| 2003-05-23 | 320 | 325 | 317 | 325 | 380,000 | 3,250 |
| 2003-05-22 | 313 | 314 | 305 | 306 | 238,000 | 3,060 |
| 2003-05-21 | 328 | 328 | 306 | 306 | 269,000 | 3,060 |
| 2003-05-20 | 312 | 317 | 312 | 317 | 94,000 | 3,170 |
| 2003-05-19 | 318 | 320 | 313 | 317 | 151,000 | 3,170 |
| 2003-05-16 | 312 | 323 | 310 | 323 | 220,000 | 3,230 |
| 2003-05-15 | 324 | 324 | 313 | 314 | 148,000 | 3,140 |
| 2003-05-14 | 317 | 335 | 316 | 319 | 290,000 | 3,190 |
| 2003-05-13 | 314 | 335 | 297 | 322 | 989,000 | 3,220 |
| 2003-05-12 | 312 | 324 | 310 | 323 | 560,000 | 3,230 |
| 2003-05-09 | 303 | 316 | 298 | 302 | 850,000 | 3,020 |
| 2003-05-08 | 280 | 305 | 280 | 303 | 504,000 | 3,030 |
| 2003-05-07 | 290 | 291 | 280 | 280 | 255,000 | 2,800 |
| 2003-05-06 | 267 | 280 | 266 | 277 | 69,000 | 2,770 |
| 2003-05-02 | 272 | 272 | 266 | 267 | 89,000 | 2,670 |
| 2003-05-01 | 265 | 270 | 265 | 270 | 87,000 | 2,700 |
| 2003-04-30 | 256 | 265 | 255 | 262 | 44,000 | 2,620 |
| 2003-04-28 | 259 | 259 | 245 | 248 | 72,000 | 2,480 |
| 2003-04-25 | 266 | 266 | 263 | 263 | 114,000 | 2,630 |
| 2003-04-24 | 269 | 270 | 266 | 266 | 77,000 | 2,660 |
| 2003-04-23 | 275 | 275 | 270 | 270 | 88,000 | 2,700 |
| 2003-04-22 | 287 | 287 | 268 | 281 | 100,000 | 2,810 |
| 2003-04-21 | 294 | 295 | 287 | 287 | 123,000 | 2,870 |
| 2003-04-18 | 295 | 295 | 280 | 289 | 163,000 | 2,890 |
| 2003-04-17 | 285 | 298 | 284 | 295 | 178,000 | 2,950 |
| 2003-04-16 | 289 | 293 | 285 | 291 | 217,000 | 2,910 |
| 2003-04-15 | 271 | 280 | 271 | 280 | 94,000 | 2,800 |
| 2003-04-14 | 264 | 274 | 264 | 271 | 174,000 | 2,710 |
| 2003-04-11 | 267 | 276 | 267 | 273 | 178,000 | 2,730 |
| 2003-04-10 | 276 | 276 | 270 | 271 | 144,000 | 2,710 |
| 2003-04-09 | 272 | 275 | 269 | 275 | 118,000 | 2,750 |
| 2003-04-08 | 270 | 272 | 266 | 272 | 136,000 | 2,720 |
| 2003-04-07 | 266 | 270 | 261 | 269 | 67,000 | 2,690 |
| 2003-04-04 | 261 | 265 | 260 | 264 | 47,000 | 2,640 |
| 2003-04-03 | 265 | 265 | 258 | 260 | 36,000 | 2,600 |
| 2003-04-02 | 254 | 262 | 251 | 254 | 45,000 | 2,540 |
| 2003-04-01 | 242 | 256 | 242 | 254 | 54,000 | 2,540 |
| 2003-03-31 | 260 | 263 | 255 | 257 | 223,000 | 2,570 |
| 2003-03-28 | 267 | 268 | 259 | 263 | 126,000 | 2,630 |
| 2003-03-27 | 255 | 267 | 254 | 267 | 143,000 | 2,670 |
| 2003-03-26 | 255 | 255 | 250 | 253 | 101,000 | 2,530 |
| 2003-03-25 | 243 | 250 | 241 | 250 | 64,000 | 2,500 |
| 2003-03-24 | 258 | 259 | 250 | 256 | 107,000 | 2,560 |
| 2003-03-20 | 237 | 244 | 236 | 243 | 104,000 | 2,430 |
| 2003-03-19 | 237 | 239 | 235 | 237 | 90,000 | 2,370 |
| 2003-03-18 | 230 | 235 | 228 | 235 | 156,000 | 2,350 |
| 2003-03-17 | 230 | 230 | 214 | 224 | 126,000 | 2,240 |
| 2003-03-14 | 230 | 234 | 228 | 229 | 462,000 | 2,290 |
| 2003-03-13 | 233 | 235 | 230 | 233 | 54,000 | 2,330 |
| 2003-03-12 | 226 | 235 | 225 | 228 | 59,000 | 2,280 |
| 2003-03-11 | 233 | 235 | 231 | 231 | 68,000 | 2,310 |
| 2003-03-10 | 229 | 239 | 229 | 236 | 133,000 | 2,360 |
| 2003-03-07 | 258 | 258 | 245 | 254 | 123,000 | 2,540 |
| 2003-03-06 | 257 | 262 | 255 | 255 | 120,000 | 2,550 |
| 2003-03-05 | 247 | 255 | 247 | 255 | 66,000 | 2,550 |
| 2003-03-04 | 248 | 255 | 243 | 255 | 351,000 | 2,550 |
| 2003-03-03 | 248 | 249 | 247 | 249 | 199,000 | 2,490 |
| 2003-02-28 | 245 | 249 | 245 | 247 | 102,000 | 2,470 |
| 2003-02-27 | 254 | 254 | 240 | 242 | 153,000 | 2,420 |
| 2003-02-26 | 252 | 255 | 252 | 255 | 108,000 | 2,550 |
| 2003-02-25 | 255 | 255 | 252 | 255 | 97,000 | 2,550 |
| 2003-02-24 | 261 | 266 | 261 | 262 | 136,000 | 2,620 |
| 2003-02-21 | 268 | 269 | 260 | 260 | 102,000 | 2,600 |
| 2003-02-20 | 270 | 272 | 269 | 271 | 157,000 | 2,710 |
| 2003-02-19 | 274 | 274 | 268 | 271 | 165,000 | 2,710 |
| 2003-02-18 | 271 | 271 | 263 | 269 | 135,000 | 2,690 |
| 2003-02-17 | 273 | 273 | 263 | 266 | 330,000 | 2,660 |
| 2003-02-14 | 259 | 262 | 252 | 258 | 245,000 | 2,580 |
| 2003-02-13 | 249 | 260 | 248 | 259 | 346,000 | 2,590 |
| 2003-02-12 | 240 | 246 | 238 | 246 | 464,000 | 2,460 |
| 2003-02-10 | 245 | 246 | 237 | 240 | 378,000 | 2,400 |
| 2003-02-07 | 250 | 255 | 249 | 251 | 118,000 | 2,510 |
| 2003-02-06 | 257 | 266 | 251 | 258 | 459,000 | 2,580 |
| 2003-02-05 | 232 | 248 | 231 | 247 | 503,000 | 2,470 |
| 2003-02-04 | 230 | 232 | 220 | 226 | 194,000 | 2,260 |
| 2003-02-03 | 219 | 224 | 215 | 220 | 34,000 | 2,200 |
| 2003-01-31 | 219 | 224 | 216 | 222 | 84,000 | 2,220 |
| 2003-01-30 | 224 | 224 | 220 | 222 | 140,000 | 2,220 |
| 2003-01-29 | 224 | 227 | 220 | 222 | 275,000 | 2,220 |
| 2003-01-28 | 218 | 223 | 216 | 222 | 174,000 | 2,220 |
| 2003-01-27 | 223 | 223 | 216 | 219 | 105,000 | 2,190 |
| 2003-01-24 | 230 | 230 | 223 | 225 | 119,000 | 2,250 |
| 2003-01-23 | 225 | 228 | 220 | 223 | 218,000 | 2,230 |
| 2003-01-22 | 223 | 230 | 222 | 225 | 322,000 | 2,250 |
| 2003-01-21 | 221 | 224 | 218 | 222 | 159,000 | 2,220 |
| 2003-01-20 | 214 | 224 | 212 | 224 | 206,000 | 2,240 |
| 2003-01-17 | 207 | 213 | 207 | 213 | 100,000 | 2,130 |
| 2003-01-16 | 210 | 210 | 206 | 209 | 65,000 | 2,090 |
| 2003-01-15 | 209 | 210 | 206 | 210 | 154,000 | 2,100 |
| 2003-01-14 | 203 | 208 | 201 | 208 | 58,000 | 2,080 |
| 2003-01-10 | 198 | 204 | 197 | 199 | 58,000 | 1,990 |
| 2003-01-09 | 196 | 199 | 189 | 199 | 67,000 | 1,990 |
| 2003-01-08 | 209 | 209 | 201 | 201 | 45,000 | 2,010 |
| 2003-01-07 | 209 | 210 | 202 | 206 | 160,000 | 2,060 |
| 2003-01-06 | 200 | 205 | 200 | 202 | 67,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
