6924 岩崎電気(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 418 | 422 | 405 | 419 | 1,053,000 | 4,190 |
| 2005-12-29 | 396 | 416 | 396 | 416 | 1,310,000 | 4,160 |
| 2005-12-28 | 389 | 396 | 389 | 396 | 478,000 | 3,960 |
| 2005-12-27 | 392 | 395 | 389 | 389 | 335,000 | 3,890 |
| 2005-12-26 | 398 | 399 | 392 | 393 | 446,000 | 3,930 |
| 2005-12-22 | 397 | 398 | 393 | 396 | 320,000 | 3,960 |
| 2005-12-21 | 398 | 400 | 396 | 396 | 378,000 | 3,960 |
| 2005-12-20 | 393 | 397 | 393 | 397 | 358,000 | 3,970 |
| 2005-12-19 | 394 | 399 | 393 | 394 | 317,000 | 3,940 |
| 2005-12-16 | 396 | 398 | 392 | 394 | 379,000 | 3,940 |
| 2005-12-15 | 404 | 404 | 397 | 397 | 461,000 | 3,970 |
| 2005-12-14 | 410 | 414 | 397 | 403 | 867,000 | 4,030 |
| 2005-12-13 | 419 | 419 | 411 | 415 | 312,000 | 4,150 |
| 2005-12-12 | 420 | 423 | 415 | 417 | 519,000 | 4,170 |
| 2005-12-09 | 411 | 418 | 411 | 415 | 579,000 | 4,150 |
| 2005-12-08 | 425 | 427 | 407 | 409 | 1,017,000 | 4,090 |
| 2005-12-07 | 415 | 435 | 414 | 424 | 3,074,000 | 4,240 |
| 2005-12-06 | 410 | 410 | 403 | 406 | 659,000 | 4,060 |
| 2005-12-05 | 405 | 410 | 405 | 410 | 773,000 | 4,100 |
| 2005-12-02 | 405 | 405 | 402 | 405 | 598,000 | 4,050 |
| 2005-12-01 | 406 | 406 | 399 | 402 | 788,000 | 4,020 |
| 2005-11-30 | 406 | 410 | 402 | 402 | 2,486,000 | 4,020 |
| 2005-11-29 | 393 | 394 | 391 | 393 | 384,000 | 3,930 |
| 2005-11-28 | 392 | 395 | 391 | 394 | 506,000 | 3,940 |
| 2005-11-25 | 392 | 394 | 387 | 390 | 403,000 | 3,900 |
| 2005-11-24 | 388 | 394 | 384 | 394 | 954,000 | 3,940 |
| 2005-11-22 | 387 | 387 | 383 | 384 | 436,000 | 3,840 |
| 2005-11-21 | 383 | 389 | 382 | 387 | 988,000 | 3,870 |
| 2005-11-18 | 385 | 387 | 384 | 385 | 409,000 | 3,850 |
| 2005-11-17 | 380 | 386 | 377 | 385 | 500,000 | 3,850 |
| 2005-11-16 | 383 | 383 | 374 | 380 | 764,000 | 3,800 |
| 2005-11-15 | 384 | 386 | 382 | 384 | 262,000 | 3,840 |
| 2005-11-14 | 386 | 387 | 384 | 385 | 523,000 | 3,850 |
| 2005-11-11 | 388 | 388 | 385 | 387 | 359,000 | 3,870 |
| 2005-11-10 | 387 | 388 | 385 | 387 | 603,000 | 3,870 |
| 2005-11-09 | 385 | 388 | 385 | 386 | 428,000 | 3,860 |
| 2005-11-08 | 388 | 389 | 383 | 384 | 570,000 | 3,840 |
| 2005-11-07 | 375 | 385 | 374 | 385 | 1,233,000 | 3,850 |
| 2005-11-04 | 364 | 375 | 363 | 375 | 2,520,000 | 3,750 |
| 2005-11-02 | 387 | 389 | 384 | 384 | 944,000 | 3,840 |
| 2005-11-01 | 391 | 391 | 387 | 387 | 323,000 | 3,870 |
| 2005-10-31 | 389 | 392 | 388 | 388 | 717,000 | 3,880 |
| 2005-10-28 | 388 | 388 | 385 | 386 | 498,000 | 3,860 |
| 2005-10-27 | 385 | 388 | 385 | 388 | 315,000 | 3,880 |
| 2005-10-26 | 386 | 387 | 384 | 385 | 241,000 | 3,850 |
| 2005-10-25 | 388 | 388 | 385 | 386 | 284,000 | 3,860 |
| 2005-10-24 | 389 | 390 | 384 | 386 | 433,000 | 3,860 |
| 2005-10-21 | 385 | 386 | 382 | 385 | 352,000 | 3,850 |
| 2005-10-20 | 389 | 392 | 386 | 387 | 350,000 | 3,870 |
| 2005-10-19 | 390 | 393 | 389 | 389 | 392,000 | 3,890 |
| 2005-10-18 | 394 | 394 | 391 | 391 | 319,000 | 3,910 |
| 2005-10-17 | 395 | 395 | 392 | 393 | 516,000 | 3,930 |
| 2005-10-14 | 395 | 396 | 392 | 392 | 492,000 | 3,920 |
| 2005-10-13 | 398 | 398 | 392 | 395 | 1,090,000 | 3,950 |
| 2005-10-12 | 386 | 395 | 385 | 394 | 1,694,000 | 3,940 |
| 2005-10-11 | 384 | 387 | 379 | 383 | 1,038,000 | 3,830 |
| 2005-10-07 | 381 | 384 | 377 | 382 | 981,000 | 3,820 |
| 2005-10-06 | 391 | 392 | 382 | 385 | 1,016,000 | 3,850 |
| 2005-10-05 | 405 | 405 | 395 | 397 | 1,494,000 | 3,970 |
| 2005-10-04 | 390 | 402 | 389 | 402 | 3,271,000 | 4,020 |
| 2005-10-03 | 385 | 390 | 380 | 388 | 1,323,000 | 3,880 |
| 2005-09-30 | 380 | 382 | 373 | 380 | 1,448,000 | 3,800 |
| 2005-09-29 | 380 | 382 | 379 | 379 | 635,000 | 3,790 |
| 2005-09-28 | 381 | 381 | 378 | 379 | 1,077,000 | 3,790 |
| 2005-09-27 | 386 | 387 | 381 | 381 | 737,000 | 3,810 |
| 2005-09-26 | 389 | 389 | 385 | 386 | 726,000 | 3,860 |
| 2005-09-22 | 390 | 390 | 386 | 386 | 477,000 | 3,860 |
| 2005-09-21 | 390 | 392 | 387 | 390 | 579,000 | 3,900 |
| 2005-09-20 | 385 | 387 | 384 | 387 | 599,000 | 3,870 |
| 2005-09-16 | 384 | 385 | 382 | 383 | 557,000 | 3,830 |
| 2005-09-15 | 387 | 387 | 382 | 384 | 753,000 | 3,840 |
| 2005-09-14 | 387 | 388 | 383 | 387 | 517,000 | 3,870 |
| 2005-09-13 | 383 | 390 | 381 | 389 | 996,000 | 3,890 |
| 2005-09-12 | 380 | 383 | 373 | 378 | 1,389,000 | 3,780 |
| 2005-09-09 | 375 | 377 | 370 | 376 | 2,024,000 | 3,760 |
| 2005-09-08 | 382 | 383 | 378 | 378 | 560,000 | 3,780 |
| 2005-09-07 | 384 | 385 | 380 | 383 | 541,000 | 3,830 |
| 2005-09-06 | 396 | 397 | 385 | 386 | 661,000 | 3,860 |
| 2005-09-05 | 391 | 393 | 388 | 393 | 444,000 | 3,930 |
| 2005-09-02 | 384 | 388 | 383 | 387 | 411,000 | 3,870 |
| 2005-09-01 | 385 | 389 | 380 | 381 | 582,000 | 3,810 |
| 2005-08-31 | 380 | 382 | 379 | 380 | 402,000 | 3,800 |
| 2005-08-30 | 383 | 386 | 378 | 380 | 956,000 | 3,800 |
| 2005-08-29 | 393 | 394 | 376 | 380 | 722,000 | 3,800 |
| 2005-08-26 | 394 | 396 | 392 | 392 | 404,000 | 3,920 |
| 2005-08-25 | 391 | 394 | 390 | 393 | 432,000 | 3,930 |
| 2005-08-24 | 398 | 399 | 392 | 395 | 468,000 | 3,950 |
| 2005-08-23 | 400 | 401 | 395 | 399 | 505,000 | 3,990 |
| 2005-08-22 | 400 | 402 | 398 | 400 | 183,000 | 4,000 |
| 2005-08-19 | 400 | 400 | 396 | 398 | 263,000 | 3,980 |
| 2005-08-18 | 399 | 402 | 399 | 400 | 390,000 | 4,000 |
| 2005-08-17 | 401 | 403 | 398 | 398 | 378,000 | 3,980 |
| 2005-08-16 | 402 | 404 | 401 | 402 | 497,000 | 4,020 |
| 2005-08-15 | 403 | 405 | 400 | 402 | 317,000 | 4,020 |
| 2005-08-12 | 405 | 406 | 403 | 403 | 450,000 | 4,030 |
| 2005-08-11 | 424 | 425 | 397 | 399 | 1,235,000 | 3,990 |
| 2005-08-10 | 417 | 422 | 415 | 422 | 269,000 | 4,220 |
| 2005-08-09 | 401 | 414 | 400 | 412 | 178,000 | 4,120 |
| 2005-08-08 | 395 | 404 | 385 | 402 | 214,000 | 4,020 |
| 2005-08-05 | 400 | 405 | 400 | 401 | 284,000 | 4,010 |
| 2005-08-04 | 413 | 415 | 393 | 399 | 594,000 | 3,990 |
| 2005-08-03 | 414 | 415 | 409 | 411 | 459,000 | 4,110 |
| 2005-08-02 | 437 | 438 | 412 | 416 | 879,000 | 4,160 |
| 2005-08-01 | 438 | 442 | 435 | 437 | 232,000 | 4,370 |
| 2005-07-29 | 439 | 445 | 434 | 435 | 188,000 | 4,350 |
| 2005-07-28 | 449 | 449 | 438 | 439 | 329,000 | 4,390 |
| 2005-07-27 | 450 | 455 | 444 | 448 | 415,000 | 4,480 |
| 2005-07-26 | 448 | 448 | 438 | 446 | 273,000 | 4,460 |
| 2005-07-25 | 435 | 450 | 433 | 448 | 655,000 | 4,480 |
| 2005-07-22 | 436 | 441 | 432 | 432 | 137,000 | 4,320 |
| 2005-07-21 | 442 | 442 | 436 | 437 | 113,000 | 4,370 |
| 2005-07-20 | 439 | 442 | 433 | 440 | 194,000 | 4,400 |
| 2005-07-19 | 434 | 434 | 425 | 434 | 134,000 | 4,340 |
| 2005-07-15 | 439 | 439 | 434 | 434 | 214,000 | 4,340 |
| 2005-07-14 | 442 | 442 | 435 | 436 | 291,000 | 4,360 |
| 2005-07-13 | 445 | 445 | 441 | 444 | 145,000 | 4,440 |
| 2005-07-12 | 447 | 449 | 445 | 445 | 354,000 | 4,450 |
| 2005-07-11 | 445 | 447 | 440 | 444 | 306,000 | 4,440 |
| 2005-07-08 | 438 | 443 | 438 | 443 | 202,000 | 4,430 |
| 2005-07-07 | 437 | 445 | 433 | 443 | 187,000 | 4,430 |
| 2005-07-06 | 441 | 443 | 437 | 437 | 241,000 | 4,370 |
| 2005-07-05 | 434 | 446 | 433 | 439 | 480,000 | 4,390 |
| 2005-07-04 | 440 | 441 | 436 | 439 | 390,000 | 4,390 |
| 2005-07-01 | 448 | 448 | 437 | 441 | 701,000 | 4,410 |
| 2005-06-30 | 425 | 455 | 425 | 451 | 1,408,000 | 4,510 |
| 2005-06-29 | 424 | 425 | 421 | 423 | 212,000 | 4,230 |
| 2005-06-28 | 420 | 427 | 420 | 425 | 171,000 | 4,250 |
| 2005-06-27 | 426 | 426 | 416 | 423 | 185,000 | 4,230 |
| 2005-06-24 | 427 | 427 | 423 | 426 | 190,000 | 4,260 |
| 2005-06-23 | 423 | 429 | 423 | 428 | 181,000 | 4,280 |
| 2005-06-22 | 429 | 431 | 422 | 423 | 251,000 | 4,230 |
| 2005-06-21 | 422 | 430 | 421 | 426 | 514,000 | 4,260 |
| 2005-06-20 | 417 | 422 | 416 | 419 | 223,000 | 4,190 |
| 2005-06-17 | 416 | 417 | 412 | 414 | 158,000 | 4,140 |
| 2005-06-16 | 418 | 419 | 414 | 416 | 101,000 | 4,160 |
| 2005-06-15 | 418 | 420 | 413 | 418 | 232,000 | 4,180 |
| 2005-06-14 | 417 | 420 | 413 | 413 | 159,000 | 4,130 |
| 2005-06-13 | 412 | 419 | 410 | 414 | 139,000 | 4,140 |
| 2005-06-10 | 412 | 413 | 408 | 413 | 190,000 | 4,130 |
| 2005-06-09 | 411 | 415 | 408 | 409 | 113,000 | 4,090 |
| 2005-06-08 | 418 | 418 | 410 | 410 | 124,000 | 4,100 |
| 2005-06-07 | 416 | 417 | 414 | 417 | 74,000 | 4,170 |
| 2005-06-06 | 422 | 423 | 413 | 417 | 105,000 | 4,170 |
| 2005-06-03 | 418 | 424 | 415 | 424 | 227,000 | 4,240 |
| 2005-06-02 | 420 | 423 | 419 | 419 | 153,000 | 4,190 |
| 2005-06-01 | 421 | 421 | 415 | 419 | 169,000 | 4,190 |
| 2005-05-31 | 413 | 422 | 413 | 420 | 139,000 | 4,200 |
| 2005-05-30 | 411 | 417 | 407 | 412 | 141,000 | 4,120 |
| 2005-05-27 | 407 | 413 | 401 | 406 | 175,000 | 4,060 |
| 2005-05-26 | 402 | 412 | 402 | 407 | 124,000 | 4,070 |
| 2005-05-25 | 424 | 424 | 400 | 404 | 258,000 | 4,040 |
| 2005-05-24 | 435 | 435 | 421 | 421 | 138,000 | 4,210 |
| 2005-05-23 | 417 | 422 | 416 | 420 | 110,000 | 4,200 |
| 2005-05-20 | 425 | 426 | 417 | 418 | 111,000 | 4,180 |
| 2005-05-19 | 420 | 425 | 418 | 422 | 155,000 | 4,220 |
| 2005-05-18 | 427 | 427 | 412 | 416 | 157,000 | 4,160 |
| 2005-05-17 | 435 | 435 | 420 | 422 | 164,000 | 4,220 |
| 2005-05-16 | 444 | 444 | 433 | 433 | 131,000 | 4,330 |
| 2005-05-13 | 445 | 447 | 440 | 444 | 117,000 | 4,440 |
| 2005-05-12 | 452 | 454 | 447 | 449 | 234,000 | 4,490 |
| 2005-05-11 | 467 | 467 | 454 | 457 | 335,000 | 4,570 |
| 2005-05-10 | 464 | 473 | 464 | 469 | 815,000 | 4,690 |
| 2005-05-09 | 444 | 467 | 444 | 461 | 465,000 | 4,610 |
| 2005-05-06 | 444 | 446 | 441 | 443 | 138,000 | 4,430 |
| 2005-05-02 | 432 | 439 | 429 | 437 | 112,000 | 4,370 |
| 2005-04-28 | 432 | 437 | 430 | 431 | 68,000 | 4,310 |
| 2005-04-27 | 434 | 437 | 430 | 430 | 223,000 | 4,300 |
| 2005-04-26 | 436 | 440 | 434 | 439 | 103,000 | 4,390 |
| 2005-04-25 | 438 | 443 | 428 | 435 | 174,000 | 4,350 |
| 2005-04-22 | 437 | 439 | 435 | 437 | 211,000 | 4,370 |
| 2005-04-21 | 431 | 432 | 423 | 427 | 268,000 | 4,270 |
| 2005-04-20 | 441 | 441 | 431 | 436 | 89,000 | 4,360 |
| 2005-04-19 | 427 | 437 | 427 | 431 | 215,000 | 4,310 |
| 2005-04-18 | 417 | 435 | 417 | 425 | 382,000 | 4,250 |
| 2005-04-15 | 446 | 446 | 439 | 440 | 154,000 | 4,400 |
| 2005-04-14 | 449 | 453 | 444 | 449 | 157,000 | 4,490 |
| 2005-04-13 | 453 | 459 | 451 | 454 | 145,000 | 4,540 |
| 2005-04-12 | 451 | 456 | 451 | 451 | 172,000 | 4,510 |
| 2005-04-11 | 460 | 460 | 447 | 456 | 272,000 | 4,560 |
| 2005-04-08 | 465 | 465 | 459 | 461 | 233,000 | 4,610 |
| 2005-04-07 | 462 | 464 | 457 | 463 | 279,000 | 4,630 |
| 2005-04-06 | 454 | 459 | 453 | 457 | 254,000 | 4,570 |
| 2005-04-05 | 445 | 452 | 445 | 449 | 517,000 | 4,490 |
| 2005-04-04 | 446 | 447 | 440 | 444 | 578,000 | 4,440 |
| 2005-04-01 | 437 | 451 | 437 | 446 | 349,000 | 4,460 |
| 2005-03-31 | 437 | 446 | 437 | 445 | 335,000 | 4,450 |
| 2005-03-30 | 451 | 452 | 435 | 436 | 361,000 | 4,360 |
| 2005-03-29 | 465 | 467 | 450 | 451 | 331,000 | 4,510 |
| 2005-03-28 | 471 | 471 | 457 | 461 | 355,000 | 4,610 |
| 2005-03-25 | 475 | 475 | 468 | 474 | 268,000 | 4,740 |
| 2005-03-24 | 473 | 480 | 470 | 470 | 239,000 | 4,700 |
| 2005-03-23 | 483 | 483 | 468 | 472 | 572,000 | 4,720 |
| 2005-03-22 | 487 | 489 | 481 | 486 | 199,000 | 4,860 |
| 2005-03-18 | 495 | 498 | 487 | 488 | 206,000 | 4,880 |
| 2005-03-17 | 479 | 492 | 475 | 489 | 372,000 | 4,890 |
| 2005-03-16 | 473 | 480 | 473 | 477 | 114,000 | 4,770 |
| 2005-03-15 | 475 | 479 | 473 | 479 | 216,000 | 4,790 |
| 2005-03-14 | 480 | 481 | 470 | 475 | 270,000 | 4,750 |
| 2005-03-11 | 481 | 488 | 481 | 483 | 292,000 | 4,830 |
| 2005-03-10 | 488 | 493 | 484 | 484 | 237,000 | 4,840 |
| 2005-03-09 | 493 | 493 | 486 | 489 | 222,000 | 4,890 |
| 2005-03-08 | 494 | 496 | 490 | 493 | 305,000 | 4,930 |
| 2005-03-07 | 500 | 500 | 493 | 500 | 782,000 | 5,000 |
| 2005-03-04 | 493 | 503 | 492 | 499 | 1,542,000 | 4,990 |
| 2005-03-03 | 479 | 495 | 475 | 494 | 2,360,000 | 4,940 |
| 2005-03-02 | 457 | 469 | 456 | 468 | 600,000 | 4,680 |
| 2005-03-01 | 451 | 457 | 449 | 456 | 433,000 | 4,560 |
| 2005-02-28 | 445 | 450 | 444 | 450 | 209,000 | 4,500 |
| 2005-02-25 | 440 | 445 | 439 | 442 | 234,000 | 4,420 |
| 2005-02-24 | 437 | 445 | 434 | 445 | 345,000 | 4,450 |
| 2005-02-23 | 436 | 445 | 434 | 437 | 345,000 | 4,370 |
| 2005-02-22 | 444 | 446 | 439 | 442 | 331,000 | 4,420 |
| 2005-02-21 | 435 | 445 | 434 | 445 | 347,000 | 4,450 |
| 2005-02-18 | 443 | 447 | 439 | 440 | 452,000 | 4,400 |
| 2005-02-17 | 433 | 448 | 430 | 448 | 635,000 | 4,480 |
| 2005-02-16 | 450 | 455 | 437 | 443 | 543,000 | 4,430 |
| 2005-02-15 | 460 | 461 | 453 | 455 | 289,000 | 4,550 |
| 2005-02-14 | 464 | 465 | 460 | 460 | 211,000 | 4,600 |
| 2005-02-10 | 462 | 464 | 458 | 462 | 300,000 | 4,620 |
| 2005-02-09 | 457 | 464 | 456 | 462 | 392,000 | 4,620 |
| 2005-02-08 | 451 | 466 | 446 | 462 | 965,000 | 4,620 |
| 2005-02-07 | 457 | 459 | 451 | 455 | 694,000 | 4,550 |
| 2005-02-04 | 462 | 463 | 452 | 458 | 852,000 | 4,580 |
| 2005-02-03 | 461 | 463 | 458 | 463 | 520,000 | 4,630 |
| 2005-02-02 | 452 | 462 | 452 | 461 | 1,116,000 | 4,610 |
| 2005-02-01 | 444 | 452 | 439 | 452 | 809,000 | 4,520 |
| 2005-01-31 | 449 | 453 | 446 | 449 | 544,000 | 4,490 |
| 2005-01-28 | 440 | 454 | 440 | 448 | 998,000 | 4,480 |
| 2005-01-27 | 456 | 457 | 444 | 445 | 915,000 | 4,450 |
| 2005-01-26 | 453 | 457 | 451 | 457 | 1,888,000 | 4,570 |
| 2005-01-25 | 440 | 449 | 437 | 448 | 1,277,000 | 4,480 |
| 2005-01-24 | 431 | 442 | 431 | 436 | 797,000 | 4,360 |
| 2005-01-21 | 424 | 438 | 423 | 435 | 2,231,000 | 4,350 |
| 2005-01-20 | 420 | 426 | 418 | 424 | 1,028,000 | 4,240 |
| 2005-01-19 | 420 | 422 | 416 | 417 | 1,055,000 | 4,170 |
| 2005-01-18 | 405 | 420 | 405 | 420 | 957,000 | 4,200 |
| 2005-01-17 | 408 | 414 | 404 | 410 | 423,000 | 4,100 |
| 2005-01-14 | 404 | 412 | 398 | 410 | 553,000 | 4,100 |
| 2005-01-13 | 410 | 412 | 408 | 408 | 483,000 | 4,080 |
| 2005-01-12 | 407 | 417 | 404 | 412 | 1,207,000 | 4,120 |
| 2005-01-11 | 400 | 404 | 398 | 402 | 873,000 | 4,020 |
| 2005-01-07 | 403 | 407 | 398 | 400 | 2,313,000 | 4,000 |
| 2005-01-06 | 381 | 388 | 380 | 388 | 780,000 | 3,880 |
| 2005-01-05 | 375 | 389 | 374 | 384 | 985,000 | 3,840 |
| 2005-01-04 | 373 | 377 | 373 | 375 | 152,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
