6924 岩崎電気(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 378 | 381 | 377 | 377 | 154,000 | 3,770 |
| 2004-12-29 | 381 | 381 | 373 | 377 | 323,000 | 3,770 |
| 2004-12-28 | 383 | 383 | 370 | 379 | 455,000 | 3,790 |
| 2004-12-27 | 384 | 391 | 378 | 380 | 1,170,000 | 3,800 |
| 2004-12-24 | 357 | 382 | 357 | 379 | 2,360,000 | 3,790 |
| 2004-12-22 | 369 | 369 | 349 | 352 | 1,829,000 | 3,520 |
| 2004-12-21 | 351 | 368 | 350 | 362 | 2,580,000 | 3,620 |
| 2004-12-20 | 326 | 346 | 326 | 346 | 1,998,000 | 3,460 |
| 2004-12-17 | 327 | 333 | 322 | 323 | 629,000 | 3,230 |
| 2004-12-16 | 330 | 335 | 324 | 324 | 461,000 | 3,240 |
| 2004-12-15 | 332 | 338 | 323 | 328 | 520,000 | 3,280 |
| 2004-12-14 | 328 | 330 | 321 | 329 | 290,000 | 3,290 |
| 2004-12-13 | 324 | 330 | 323 | 326 | 152,000 | 3,260 |
| 2004-12-10 | 334 | 340 | 323 | 329 | 344,000 | 3,290 |
| 2004-12-09 | 339 | 340 | 332 | 334 | 90,000 | 3,340 |
| 2004-12-08 | 338 | 344 | 338 | 340 | 100,000 | 3,400 |
| 2004-12-07 | 343 | 350 | 337 | 337 | 230,000 | 3,370 |
| 2004-12-06 | 345 | 348 | 344 | 345 | 50,000 | 3,450 |
| 2004-12-03 | 337 | 345 | 337 | 343 | 79,000 | 3,430 |
| 2004-12-02 | 341 | 344 | 333 | 340 | 117,000 | 3,400 |
| 2004-12-01 | 340 | 340 | 332 | 335 | 46,000 | 3,350 |
| 2004-11-30 | 340 | 342 | 338 | 340 | 182,000 | 3,400 |
| 2004-11-29 | 345 | 346 | 340 | 343 | 255,000 | 3,430 |
| 2004-11-26 | 354 | 354 | 348 | 348 | 121,000 | 3,480 |
| 2004-11-25 | 356 | 358 | 352 | 353 | 100,000 | 3,530 |
| 2004-11-24 | 355 | 369 | 354 | 355 | 125,000 | 3,550 |
| 2004-11-22 | 365 | 365 | 354 | 354 | 185,000 | 3,540 |
| 2004-11-19 | 367 | 372 | 367 | 369 | 29,000 | 3,690 |
| 2004-11-18 | 369 | 374 | 369 | 369 | 44,000 | 3,690 |
| 2004-11-17 | 372 | 372 | 364 | 371 | 94,000 | 3,710 |
| 2004-11-16 | 373 | 374 | 364 | 369 | 118,000 | 3,690 |
| 2004-11-15 | 366 | 373 | 366 | 372 | 109,000 | 3,720 |
| 2004-11-12 | 361 | 369 | 360 | 364 | 95,000 | 3,640 |
| 2004-11-11 | 367 | 368 | 362 | 362 | 100,000 | 3,620 |
| 2004-11-10 | 371 | 371 | 364 | 365 | 70,000 | 3,650 |
| 2004-11-09 | 371 | 372 | 370 | 371 | 39,000 | 3,710 |
| 2004-11-08 | 376 | 376 | 371 | 371 | 175,000 | 3,710 |
| 2004-11-05 | 371 | 378 | 370 | 372 | 143,000 | 3,720 |
| 2004-11-04 | 375 | 378 | 367 | 374 | 274,000 | 3,740 |
| 2004-11-02 | 361 | 366 | 360 | 365 | 218,000 | 3,650 |
| 2004-11-01 | 365 | 366 | 361 | 363 | 194,000 | 3,630 |
| 2004-10-29 | 365 | 366 | 363 | 365 | 99,000 | 3,650 |
| 2004-10-28 | 367 | 369 | 365 | 366 | 106,000 | 3,660 |
| 2004-10-27 | 368 | 370 | 362 | 366 | 220,000 | 3,660 |
| 2004-10-26 | 362 | 378 | 362 | 369 | 303,000 | 3,690 |
| 2004-10-25 | 360 | 363 | 357 | 361 | 139,000 | 3,610 |
| 2004-10-22 | 360 | 366 | 360 | 364 | 133,000 | 3,640 |
| 2004-10-21 | 368 | 368 | 360 | 360 | 219,000 | 3,600 |
| 2004-10-20 | 369 | 369 | 365 | 366 | 264,000 | 3,660 |
| 2004-10-19 | 372 | 376 | 367 | 368 | 418,000 | 3,680 |
| 2004-10-18 | 369 | 378 | 366 | 370 | 216,000 | 3,700 |
| 2004-10-15 | 360 | 365 | 355 | 363 | 188,000 | 3,630 |
| 2004-10-14 | 373 | 373 | 360 | 362 | 202,000 | 3,620 |
| 2004-10-13 | 378 | 378 | 373 | 378 | 161,000 | 3,780 |
| 2004-10-12 | 382 | 382 | 373 | 378 | 501,000 | 3,780 |
| 2004-10-08 | 383 | 385 | 379 | 383 | 141,000 | 3,830 |
| 2004-10-07 | 390 | 390 | 383 | 384 | 138,000 | 3,840 |
| 2004-10-06 | 380 | 384 | 378 | 384 | 193,000 | 3,840 |
| 2004-10-05 | 391 | 392 | 375 | 381 | 252,000 | 3,810 |
| 2004-10-04 | 386 | 398 | 386 | 391 | 188,000 | 3,910 |
| 2004-10-01 | 380 | 389 | 380 | 388 | 55,000 | 3,880 |
| 2004-09-30 | 386 | 386 | 377 | 380 | 209,000 | 3,800 |
| 2004-09-29 | 386 | 387 | 381 | 385 | 100,000 | 3,850 |
| 2004-09-28 | 390 | 391 | 385 | 385 | 91,000 | 3,850 |
| 2004-09-27 | 396 | 396 | 393 | 395 | 127,000 | 3,950 |
| 2004-09-24 | 391 | 395 | 386 | 395 | 157,000 | 3,950 |
| 2004-09-22 | 387 | 392 | 385 | 390 | 92,000 | 3,900 |
| 2004-09-21 | 389 | 394 | 387 | 387 | 31,000 | 3,870 |
| 2004-09-17 | 396 | 396 | 388 | 388 | 84,000 | 3,880 |
| 2004-09-16 | 393 | 405 | 386 | 399 | 135,000 | 3,990 |
| 2004-09-15 | 404 | 404 | 394 | 394 | 116,000 | 3,940 |
| 2004-09-14 | 409 | 412 | 405 | 405 | 173,000 | 4,050 |
| 2004-09-13 | 410 | 415 | 406 | 411 | 135,000 | 4,110 |
| 2004-09-10 | 415 | 415 | 403 | 410 | 258,000 | 4,100 |
| 2004-09-09 | 419 | 422 | 415 | 418 | 179,000 | 4,180 |
| 2004-09-08 | 426 | 432 | 426 | 427 | 312,000 | 4,270 |
| 2004-09-07 | 410 | 421 | 409 | 421 | 304,000 | 4,210 |
| 2004-09-06 | 392 | 409 | 392 | 408 | 103,000 | 4,080 |
| 2004-09-03 | 405 | 405 | 396 | 396 | 211,000 | 3,960 |
| 2004-09-02 | 406 | 407 | 405 | 406 | 132,000 | 4,060 |
| 2004-09-01 | 405 | 408 | 404 | 406 | 125,000 | 4,060 |
| 2004-08-31 | 406 | 412 | 405 | 407 | 179,000 | 4,070 |
| 2004-08-30 | 409 | 409 | 404 | 408 | 112,000 | 4,080 |
| 2004-08-27 | 396 | 408 | 394 | 406 | 324,000 | 4,060 |
| 2004-08-26 | 395 | 398 | 391 | 392 | 140,000 | 3,920 |
| 2004-08-25 | 385 | 392 | 383 | 391 | 108,000 | 3,910 |
| 2004-08-24 | 380 | 383 | 379 | 383 | 127,000 | 3,830 |
| 2004-08-23 | 382 | 382 | 377 | 380 | 209,000 | 3,800 |
| 2004-08-20 | 377 | 379 | 376 | 379 | 123,000 | 3,790 |
| 2004-08-19 | 377 | 381 | 377 | 377 | 328,000 | 3,770 |
| 2004-08-18 | 375 | 380 | 375 | 377 | 155,000 | 3,770 |
| 2004-08-17 | 386 | 388 | 376 | 380 | 160,000 | 3,800 |
| 2004-08-16 | 386 | 390 | 380 | 383 | 134,000 | 3,830 |
| 2004-08-13 | 392 | 399 | 386 | 396 | 429,000 | 3,960 |
| 2004-08-12 | 393 | 396 | 390 | 396 | 203,000 | 3,960 |
| 2004-08-11 | 388 | 395 | 388 | 393 | 266,000 | 3,930 |
| 2004-08-10 | 374 | 386 | 374 | 386 | 262,000 | 3,860 |
| 2004-08-09 | 365 | 373 | 361 | 373 | 304,000 | 3,730 |
| 2004-08-06 | 384 | 385 | 376 | 376 | 308,000 | 3,760 |
| 2004-08-05 | 391 | 396 | 383 | 391 | 174,000 | 3,910 |
| 2004-08-04 | 381 | 390 | 375 | 383 | 260,000 | 3,830 |
| 2004-08-03 | 399 | 399 | 371 | 380 | 503,000 | 3,800 |
| 2004-08-02 | 415 | 415 | 402 | 407 | 182,000 | 4,070 |
| 2004-07-30 | 397 | 408 | 397 | 403 | 261,000 | 4,030 |
| 2004-07-29 | 418 | 424 | 392 | 395 | 981,000 | 3,950 |
| 2004-07-28 | 427 | 427 | 415 | 418 | 544,000 | 4,180 |
| 2004-07-27 | 432 | 436 | 411 | 412 | 350,000 | 4,120 |
| 2004-07-26 | 434 | 449 | 432 | 437 | 663,000 | 4,370 |
| 2004-07-23 | 445 | 445 | 435 | 439 | 396,000 | 4,390 |
| 2004-07-22 | 444 | 458 | 435 | 449 | 1,020,000 | 4,490 |
| 2004-07-21 | 428 | 446 | 426 | 445 | 563,000 | 4,450 |
| 2004-07-20 | 425 | 433 | 424 | 428 | 229,000 | 4,280 |
| 2004-07-16 | 420 | 434 | 420 | 427 | 207,000 | 4,270 |
| 2004-07-15 | 421 | 430 | 421 | 422 | 160,000 | 4,220 |
| 2004-07-14 | 435 | 435 | 431 | 431 | 208,000 | 4,310 |
| 2004-07-13 | 429 | 445 | 429 | 433 | 290,000 | 4,330 |
| 2004-07-12 | 421 | 432 | 421 | 428 | 182,000 | 4,280 |
| 2004-07-09 | 426 | 426 | 419 | 424 | 194,000 | 4,240 |
| 2004-07-08 | 415 | 431 | 415 | 431 | 223,000 | 4,310 |
| 2004-07-07 | 420 | 421 | 415 | 419 | 215,000 | 4,190 |
| 2004-07-06 | 427 | 432 | 427 | 428 | 293,000 | 4,280 |
| 2004-07-05 | 435 | 435 | 428 | 430 | 190,000 | 4,300 |
| 2004-07-02 | 430 | 446 | 430 | 437 | 317,000 | 4,370 |
| 2004-07-01 | 446 | 446 | 440 | 444 | 191,000 | 4,440 |
| 2004-06-30 | 445 | 450 | 440 | 449 | 458,000 | 4,490 |
| 2004-06-29 | 427 | 445 | 427 | 441 | 867,000 | 4,410 |
| 2004-06-28 | 425 | 433 | 421 | 430 | 383,000 | 4,300 |
| 2004-06-25 | 417 | 425 | 417 | 421 | 214,000 | 4,210 |
| 2004-06-24 | 413 | 423 | 413 | 417 | 1,068,000 | 4,170 |
| 2004-06-23 | 403 | 412 | 403 | 409 | 792,000 | 4,090 |
| 2004-06-22 | 407 | 410 | 405 | 407 | 400,000 | 4,070 |
| 2004-06-21 | 410 | 421 | 407 | 412 | 544,000 | 4,120 |
| 2004-06-18 | 419 | 420 | 408 | 408 | 581,000 | 4,080 |
| 2004-06-17 | 426 | 426 | 413 | 419 | 428,000 | 4,190 |
| 2004-06-16 | 423 | 432 | 422 | 427 | 553,000 | 4,270 |
| 2004-06-15 | 425 | 426 | 419 | 420 | 353,000 | 4,200 |
| 2004-06-14 | 420 | 432 | 420 | 425 | 890,000 | 4,250 |
| 2004-06-11 | 400 | 418 | 400 | 417 | 1,075,000 | 4,170 |
| 2004-06-10 | 397 | 403 | 396 | 400 | 275,000 | 4,000 |
| 2004-06-09 | 395 | 401 | 394 | 400 | 215,000 | 4,000 |
| 2004-06-08 | 402 | 402 | 392 | 396 | 167,000 | 3,960 |
| 2004-06-07 | 395 | 403 | 395 | 400 | 643,000 | 4,000 |
| 2004-06-04 | 387 | 397 | 387 | 394 | 308,000 | 3,940 |
| 2004-06-03 | 392 | 397 | 385 | 387 | 139,000 | 3,870 |
| 2004-06-02 | 398 | 400 | 384 | 387 | 339,000 | 3,870 |
| 2004-06-01 | 394 | 399 | 393 | 397 | 168,000 | 3,970 |
| 2004-05-31 | 390 | 394 | 375 | 390 | 302,000 | 3,900 |
| 2004-05-28 | 384 | 394 | 384 | 390 | 130,000 | 3,900 |
| 2004-05-27 | 398 | 398 | 389 | 389 | 100,000 | 3,890 |
| 2004-05-26 | 400 | 403 | 397 | 403 | 228,000 | 4,030 |
| 2004-05-25 | 402 | 402 | 391 | 395 | 177,000 | 3,950 |
| 2004-05-24 | 400 | 407 | 394 | 402 | 341,000 | 4,020 |
| 2004-05-21 | 371 | 403 | 371 | 399 | 653,000 | 3,990 |
| 2004-05-20 | 363 | 378 | 359 | 376 | 265,000 | 3,760 |
| 2004-05-19 | 354 | 370 | 350 | 368 | 135,000 | 3,680 |
| 2004-05-18 | 335 | 365 | 335 | 335 | 314,000 | 3,350 |
| 2004-05-17 | 334 | 350 | 332 | 332 | 199,000 | 3,320 |
| 2004-05-14 | 351 | 357 | 349 | 349 | 173,000 | 3,490 |
| 2004-05-13 | 366 | 366 | 355 | 356 | 94,000 | 3,560 |
| 2004-05-12 | 351 | 370 | 347 | 367 | 193,000 | 3,670 |
| 2004-05-11 | 333 | 359 | 331 | 346 | 258,000 | 3,460 |
| 2004-05-10 | 371 | 373 | 349 | 353 | 288,000 | 3,530 |
| 2004-05-07 | 375 | 383 | 370 | 377 | 232,000 | 3,770 |
| 2004-05-06 | 390 | 395 | 378 | 378 | 300,000 | 3,780 |
| 2004-04-30 | 392 | 392 | 383 | 385 | 282,000 | 3,850 |
| 2004-04-28 | 401 | 402 | 397 | 399 | 189,000 | 3,990 |
| 2004-04-27 | 398 | 405 | 393 | 403 | 221,000 | 4,030 |
| 2004-04-26 | 403 | 404 | 396 | 399 | 172,000 | 3,990 |
| 2004-04-23 | 405 | 410 | 399 | 401 | 306,000 | 4,010 |
| 2004-04-22 | 411 | 412 | 399 | 400 | 333,000 | 4,000 |
| 2004-04-21 | 410 | 415 | 403 | 409 | 575,000 | 4,090 |
| 2004-04-20 | 390 | 422 | 389 | 414 | 894,000 | 4,140 |
| 2004-04-19 | 387 | 391 | 382 | 390 | 249,000 | 3,900 |
| 2004-04-16 | 391 | 396 | 387 | 392 | 163,000 | 3,920 |
| 2004-04-15 | 401 | 402 | 390 | 391 | 224,000 | 3,910 |
| 2004-04-14 | 401 | 404 | 395 | 404 | 246,000 | 4,040 |
| 2004-04-13 | 400 | 403 | 397 | 403 | 355,000 | 4,030 |
| 2004-04-12 | 387 | 400 | 387 | 398 | 340,000 | 3,980 |
| 2004-04-09 | 382 | 389 | 382 | 387 | 400,000 | 3,870 |
| 2004-04-08 | 400 | 400 | 391 | 395 | 336,000 | 3,950 |
| 2004-04-07 | 402 | 406 | 400 | 401 | 867,000 | 4,010 |
| 2004-04-06 | 400 | 408 | 400 | 404 | 1,159,000 | 4,040 |
| 2004-04-05 | 387 | 402 | 387 | 397 | 1,921,000 | 3,970 |
| 2004-04-02 | 378 | 380 | 375 | 377 | 702,000 | 3,770 |
| 2004-04-01 | 365 | 379 | 365 | 379 | 889,000 | 3,790 |
| 2004-03-31 | 358 | 361 | 355 | 361 | 300,000 | 3,610 |
| 2004-03-30 | 365 | 370 | 360 | 363 | 347,000 | 3,630 |
| 2004-03-29 | 374 | 374 | 360 | 365 | 346,000 | 3,650 |
| 2004-03-26 | 380 | 380 | 371 | 374 | 593,000 | 3,740 |
| 2004-03-25 | 370 | 381 | 367 | 381 | 1,195,000 | 3,810 |
| 2004-03-24 | 351 | 370 | 350 | 368 | 1,268,000 | 3,680 |
| 2004-03-23 | 344 | 350 | 340 | 350 | 554,000 | 3,500 |
| 2004-03-22 | 340 | 350 | 338 | 345 | 407,000 | 3,450 |
| 2004-03-19 | 341 | 342 | 337 | 337 | 406,000 | 3,370 |
| 2004-03-18 | 353 | 355 | 342 | 344 | 1,374,000 | 3,440 |
| 2004-03-17 | 334 | 346 | 333 | 346 | 2,696,000 | 3,460 |
| 2004-03-16 | 321 | 331 | 320 | 328 | 1,306,000 | 3,280 |
| 2004-03-15 | 315 | 330 | 311 | 320 | 1,127,000 | 3,200 |
| 2004-03-12 | 297 | 301 | 297 | 300 | 360,000 | 3,000 |
| 2004-03-11 | 297 | 302 | 296 | 302 | 254,000 | 3,020 |
| 2004-03-10 | 300 | 303 | 299 | 300 | 271,000 | 3,000 |
| 2004-03-09 | 302 | 304 | 301 | 301 | 182,000 | 3,010 |
| 2004-03-08 | 303 | 305 | 302 | 302 | 328,000 | 3,020 |
| 2004-03-05 | 305 | 307 | 300 | 303 | 296,000 | 3,030 |
| 2004-03-04 | 293 | 303 | 293 | 301 | 481,000 | 3,010 |
| 2004-03-03 | 288 | 294 | 287 | 292 | 316,000 | 2,920 |
| 2004-03-02 | 286 | 288 | 285 | 288 | 361,000 | 2,880 |
| 2004-03-01 | 285 | 288 | 282 | 283 | 358,000 | 2,830 |
| 2004-02-27 | 288 | 288 | 283 | 285 | 235,000 | 2,850 |
| 2004-02-26 | 284 | 285 | 282 | 285 | 237,000 | 2,850 |
| 2004-02-25 | 280 | 281 | 279 | 279 | 106,000 | 2,790 |
| 2004-02-24 | 282 | 282 | 278 | 278 | 172,000 | 2,780 |
| 2004-02-23 | 279 | 280 | 276 | 280 | 267,000 | 2,800 |
| 2004-02-20 | 280 | 280 | 275 | 278 | 139,000 | 2,780 |
| 2004-02-19 | 281 | 281 | 276 | 278 | 162,000 | 2,780 |
| 2004-02-18 | 278 | 280 | 276 | 277 | 151,000 | 2,770 |
| 2004-02-17 | 274 | 276 | 273 | 275 | 129,000 | 2,750 |
| 2004-02-16 | 272 | 275 | 269 | 273 | 383,000 | 2,730 |
| 2004-02-13 | 272 | 273 | 270 | 270 | 130,000 | 2,700 |
| 2004-02-12 | 277 | 277 | 272 | 272 | 160,000 | 2,720 |
| 2004-02-10 | 278 | 279 | 271 | 274 | 174,000 | 2,740 |
| 2004-02-09 | 276 | 279 | 276 | 276 | 174,000 | 2,760 |
| 2004-02-06 | 277 | 280 | 275 | 275 | 307,000 | 2,750 |
| 2004-02-05 | 279 | 280 | 277 | 277 | 235,000 | 2,770 |
| 2004-02-04 | 285 | 286 | 279 | 279 | 1,099,000 | 2,790 |
| 2004-02-03 | 282 | 286 | 278 | 281 | 1,950,000 | 2,810 |
| 2004-02-02 | 317 | 325 | 317 | 322 | 173,000 | 3,220 |
| 2004-01-30 | 309 | 317 | 308 | 315 | 151,000 | 3,150 |
| 2004-01-29 | 316 | 316 | 307 | 309 | 254,000 | 3,090 |
| 2004-01-28 | 322 | 324 | 321 | 322 | 114,000 | 3,220 |
| 2004-01-27 | 324 | 325 | 322 | 323 | 165,000 | 3,230 |
| 2004-01-26 | 325 | 328 | 322 | 322 | 118,000 | 3,220 |
| 2004-01-23 | 330 | 332 | 326 | 329 | 131,000 | 3,290 |
| 2004-01-22 | 332 | 334 | 328 | 330 | 135,000 | 3,300 |
| 2004-01-21 | 333 | 335 | 331 | 332 | 70,000 | 3,320 |
| 2004-01-20 | 338 | 338 | 330 | 332 | 242,000 | 3,320 |
| 2004-01-19 | 335 | 337 | 333 | 334 | 183,000 | 3,340 |
| 2004-01-16 | 332 | 333 | 327 | 331 | 127,000 | 3,310 |
| 2004-01-15 | 329 | 335 | 326 | 327 | 412,000 | 3,270 |
| 2004-01-14 | 327 | 329 | 324 | 324 | 450,000 | 3,240 |
| 2004-01-13 | 333 | 337 | 328 | 328 | 873,000 | 3,280 |
| 2004-01-09 | 323 | 330 | 320 | 326 | 440,000 | 3,260 |
| 2004-01-08 | 322 | 322 | 313 | 318 | 190,000 | 3,180 |
| 2004-01-07 | 310 | 326 | 305 | 322 | 504,000 | 3,220 |
| 2004-01-06 | 307 | 307 | 302 | 306 | 258,000 | 3,060 |
| 2004-01-05 | 304 | 305 | 300 | 300 | 138,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
