6924 岩崎電気(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 280 | 283 | 280 | 281 | 49,000 | 2,810 |
| 2006-12-28 | 280 | 283 | 279 | 281 | 212,000 | 2,810 |
| 2006-12-27 | 279 | 283 | 278 | 282 | 173,000 | 2,820 |
| 2006-12-26 | 272 | 276 | 271 | 276 | 179,000 | 2,760 |
| 2006-12-25 | 277 | 278 | 274 | 274 | 229,000 | 2,740 |
| 2006-12-22 | 280 | 280 | 276 | 278 | 229,000 | 2,780 |
| 2006-12-21 | 281 | 281 | 278 | 279 | 132,000 | 2,790 |
| 2006-12-20 | 278 | 282 | 275 | 280 | 331,000 | 2,800 |
| 2006-12-19 | 282 | 282 | 278 | 278 | 204,000 | 2,780 |
| 2006-12-18 | 282 | 285 | 281 | 282 | 199,000 | 2,820 |
| 2006-12-15 | 284 | 284 | 280 | 280 | 209,000 | 2,800 |
| 2006-12-14 | 276 | 284 | 276 | 284 | 293,000 | 2,840 |
| 2006-12-13 | 275 | 276 | 273 | 276 | 157,000 | 2,760 |
| 2006-12-12 | 276 | 276 | 274 | 275 | 116,000 | 2,750 |
| 2006-12-11 | 274 | 276 | 274 | 276 | 146,000 | 2,760 |
| 2006-12-08 | 275 | 279 | 273 | 274 | 330,000 | 2,740 |
| 2006-12-07 | 276 | 278 | 275 | 277 | 173,000 | 2,770 |
| 2006-12-06 | 274 | 276 | 271 | 276 | 313,000 | 2,760 |
| 2006-12-05 | 275 | 278 | 270 | 272 | 365,000 | 2,720 |
| 2006-12-04 | 270 | 274 | 265 | 274 | 301,000 | 2,740 |
| 2006-12-01 | 276 | 276 | 270 | 275 | 537,000 | 2,750 |
| 2006-11-30 | 263 | 287 | 259 | 287 | 603,000 | 2,870 |
| 2006-11-29 | 255 | 261 | 254 | 261 | 323,000 | 2,610 |
| 2006-11-28 | 253 | 258 | 250 | 255 | 244,000 | 2,550 |
| 2006-11-27 | 253 | 255 | 248 | 255 | 185,000 | 2,550 |
| 2006-11-24 | 256 | 256 | 251 | 253 | 238,000 | 2,530 |
| 2006-11-22 | 242 | 253 | 242 | 251 | 231,000 | 2,510 |
| 2006-11-21 | 246 | 248 | 241 | 242 | 441,000 | 2,420 |
| 2006-11-20 | 260 | 260 | 248 | 249 | 383,000 | 2,490 |
| 2006-11-17 | 270 | 270 | 260 | 262 | 330,000 | 2,620 |
| 2006-11-16 | 273 | 273 | 269 | 269 | 92,000 | 2,690 |
| 2006-11-15 | 268 | 275 | 268 | 270 | 164,000 | 2,700 |
| 2006-11-14 | 267 | 273 | 267 | 270 | 213,000 | 2,700 |
| 2006-11-13 | 265 | 271 | 264 | 264 | 355,000 | 2,640 |
| 2006-11-10 | 270 | 275 | 268 | 269 | 323,000 | 2,690 |
| 2006-11-09 | 272 | 274 | 270 | 270 | 163,000 | 2,700 |
| 2006-11-08 | 280 | 280 | 271 | 272 | 214,000 | 2,720 |
| 2006-11-07 | 281 | 283 | 278 | 279 | 305,000 | 2,790 |
| 2006-11-06 | 280 | 283 | 277 | 279 | 259,000 | 2,790 |
| 2006-11-02 | 280 | 285 | 275 | 278 | 362,000 | 2,780 |
| 2006-11-01 | 280 | 285 | 277 | 281 | 328,000 | 2,810 |
| 2006-10-31 | 280 | 280 | 276 | 279 | 147,000 | 2,790 |
| 2006-10-30 | 284 | 284 | 274 | 276 | 338,000 | 2,760 |
| 2006-10-27 | 285 | 286 | 283 | 284 | 163,000 | 2,840 |
| 2006-10-26 | 285 | 286 | 284 | 285 | 159,000 | 2,850 |
| 2006-10-25 | 288 | 288 | 283 | 284 | 237,000 | 2,840 |
| 2006-10-24 | 288 | 292 | 282 | 285 | 366,000 | 2,850 |
| 2006-10-23 | 287 | 287 | 284 | 287 | 101,000 | 2,870 |
| 2006-10-20 | 290 | 290 | 282 | 284 | 231,000 | 2,840 |
| 2006-10-19 | 282 | 289 | 282 | 287 | 537,000 | 2,870 |
| 2006-10-18 | 276 | 287 | 276 | 281 | 632,000 | 2,810 |
| 2006-10-17 | 283 | 288 | 279 | 281 | 245,000 | 2,810 |
| 2006-10-16 | 280 | 288 | 278 | 286 | 365,000 | 2,860 |
| 2006-10-13 | 276 | 282 | 272 | 278 | 417,000 | 2,780 |
| 2006-10-12 | 270 | 278 | 270 | 276 | 173,000 | 2,760 |
| 2006-10-11 | 276 | 278 | 270 | 270 | 198,000 | 2,700 |
| 2006-10-10 | 280 | 288 | 275 | 278 | 327,000 | 2,780 |
| 2006-10-06 | 282 | 286 | 281 | 282 | 227,000 | 2,820 |
| 2006-10-05 | 287 | 289 | 284 | 287 | 136,000 | 2,870 |
| 2006-10-04 | 295 | 295 | 285 | 285 | 267,000 | 2,850 |
| 2006-10-03 | 290 | 293 | 288 | 293 | 189,000 | 2,930 |
| 2006-10-02 | 284 | 297 | 281 | 289 | 308,000 | 2,890 |
| 2006-09-29 | 283 | 285 | 280 | 281 | 208,000 | 2,810 |
| 2006-09-28 | 289 | 289 | 282 | 284 | 173,000 | 2,840 |
| 2006-09-27 | 276 | 285 | 276 | 285 | 329,000 | 2,850 |
| 2006-09-26 | 272 | 280 | 270 | 271 | 307,000 | 2,710 |
| 2006-09-25 | 284 | 285 | 265 | 270 | 578,000 | 2,700 |
| 2006-09-22 | 283 | 284 | 282 | 282 | 59,000 | 2,820 |
| 2006-09-21 | 286 | 286 | 282 | 285 | 57,000 | 2,850 |
| 2006-09-20 | 284 | 289 | 284 | 284 | 120,000 | 2,840 |
| 2006-09-19 | 292 | 293 | 287 | 287 | 128,000 | 2,870 |
| 2006-09-15 | 288 | 293 | 288 | 291 | 121,000 | 2,910 |
| 2006-09-14 | 287 | 290 | 286 | 290 | 155,000 | 2,900 |
| 2006-09-13 | 295 | 296 | 288 | 288 | 218,000 | 2,880 |
| 2006-09-12 | 296 | 297 | 292 | 292 | 220,000 | 2,920 |
| 2006-09-11 | 303 | 303 | 295 | 295 | 226,000 | 2,950 |
| 2006-09-08 | 298 | 301 | 298 | 301 | 290,000 | 3,010 |
| 2006-09-07 | 300 | 303 | 298 | 299 | 309,000 | 2,990 |
| 2006-09-06 | 299 | 302 | 298 | 300 | 198,000 | 3,000 |
| 2006-09-05 | 301 | 301 | 295 | 297 | 421,000 | 2,970 |
| 2006-09-04 | 297 | 301 | 296 | 300 | 298,000 | 3,000 |
| 2006-09-01 | 298 | 299 | 295 | 297 | 110,000 | 2,970 |
| 2006-08-31 | 297 | 298 | 296 | 297 | 87,000 | 2,970 |
| 2006-08-30 | 296 | 298 | 295 | 295 | 91,000 | 2,950 |
| 2006-08-29 | 296 | 297 | 294 | 295 | 157,000 | 2,950 |
| 2006-08-28 | 303 | 303 | 294 | 294 | 338,000 | 2,940 |
| 2006-08-25 | 301 | 305 | 301 | 301 | 252,000 | 3,010 |
| 2006-08-24 | 300 | 301 | 296 | 297 | 197,000 | 2,970 |
| 2006-08-23 | 301 | 303 | 300 | 301 | 87,000 | 3,010 |
| 2006-08-22 | 301 | 303 | 301 | 303 | 199,000 | 3,030 |
| 2006-08-21 | 305 | 305 | 301 | 302 | 180,000 | 3,020 |
| 2006-08-18 | 303 | 303 | 300 | 303 | 102,000 | 3,030 |
| 2006-08-17 | 305 | 306 | 301 | 302 | 357,000 | 3,020 |
| 2006-08-16 | 298 | 303 | 296 | 302 | 430,000 | 3,020 |
| 2006-08-15 | 292 | 295 | 291 | 294 | 320,000 | 2,940 |
| 2006-08-14 | 288 | 291 | 286 | 291 | 81,000 | 2,910 |
| 2006-08-11 | 287 | 290 | 286 | 290 | 102,000 | 2,900 |
| 2006-08-10 | 289 | 290 | 287 | 289 | 123,000 | 2,890 |
| 2006-08-09 | 288 | 292 | 286 | 290 | 277,000 | 2,900 |
| 2006-08-08 | 292 | 294 | 288 | 292 | 288,000 | 2,920 |
| 2006-08-07 | 297 | 297 | 291 | 291 | 358,000 | 2,910 |
| 2006-08-04 | 300 | 302 | 294 | 297 | 695,000 | 2,970 |
| 2006-08-03 | 298 | 305 | 296 | 297 | 506,000 | 2,970 |
| 2006-08-02 | 297 | 298 | 292 | 295 | 422,000 | 2,950 |
| 2006-08-01 | 290 | 298 | 289 | 298 | 420,000 | 2,980 |
| 2006-07-31 | 287 | 296 | 287 | 292 | 316,000 | 2,920 |
| 2006-07-28 | 281 | 287 | 272 | 285 | 374,000 | 2,850 |
| 2006-07-27 | 285 | 286 | 274 | 282 | 367,000 | 2,820 |
| 2006-07-26 | 294 | 294 | 282 | 282 | 335,000 | 2,820 |
| 2006-07-25 | 295 | 295 | 286 | 289 | 523,000 | 2,890 |
| 2006-07-24 | 289 | 289 | 283 | 287 | 266,000 | 2,870 |
| 2006-07-21 | 290 | 295 | 285 | 291 | 164,000 | 2,910 |
| 2006-07-20 | 287 | 294 | 286 | 293 | 283,000 | 2,930 |
| 2006-07-19 | 285 | 290 | 280 | 282 | 396,000 | 2,820 |
| 2006-07-18 | 298 | 299 | 261 | 285 | 1,927,000 | 2,850 |
| 2006-07-14 | 302 | 310 | 301 | 302 | 492,000 | 3,020 |
| 2006-07-13 | 302 | 312 | 301 | 307 | 298,000 | 3,070 |
| 2006-07-12 | 315 | 315 | 301 | 307 | 572,000 | 3,070 |
| 2006-07-11 | 312 | 319 | 311 | 313 | 573,000 | 3,130 |
| 2006-07-10 | 311 | 314 | 304 | 311 | 597,000 | 3,110 |
| 2006-07-07 | 323 | 323 | 311 | 312 | 399,000 | 3,120 |
| 2006-07-06 | 317 | 322 | 311 | 318 | 350,000 | 3,180 |
| 2006-07-05 | 319 | 322 | 315 | 319 | 324,000 | 3,190 |
| 2006-07-04 | 315 | 325 | 315 | 321 | 457,000 | 3,210 |
| 2006-07-03 | 314 | 317 | 311 | 314 | 320,000 | 3,140 |
| 2006-06-30 | 319 | 320 | 307 | 313 | 524,000 | 3,130 |
| 2006-06-29 | 311 | 314 | 309 | 314 | 251,000 | 3,140 |
| 2006-06-28 | 308 | 311 | 305 | 310 | 154,000 | 3,100 |
| 2006-06-27 | 321 | 322 | 313 | 316 | 127,000 | 3,160 |
| 2006-06-26 | 310 | 322 | 308 | 316 | 422,000 | 3,160 |
| 2006-06-23 | 312 | 314 | 306 | 311 | 294,000 | 3,110 |
| 2006-06-22 | 311 | 314 | 305 | 314 | 439,000 | 3,140 |
| 2006-06-21 | 308 | 313 | 301 | 307 | 310,000 | 3,070 |
| 2006-06-20 | 310 | 314 | 303 | 308 | 512,000 | 3,080 |
| 2006-06-19 | 313 | 316 | 304 | 310 | 562,000 | 3,100 |
| 2006-06-16 | 297 | 314 | 295 | 311 | 1,023,000 | 3,110 |
| 2006-06-15 | 296 | 296 | 286 | 288 | 454,000 | 2,880 |
| 2006-06-14 | 277 | 290 | 276 | 286 | 456,000 | 2,860 |
| 2006-06-13 | 294 | 296 | 277 | 282 | 810,000 | 2,820 |
| 2006-06-12 | 285 | 298 | 283 | 297 | 641,000 | 2,970 |
| 2006-06-09 | 276 | 288 | 268 | 283 | 883,000 | 2,830 |
| 2006-06-08 | 295 | 302 | 281 | 286 | 753,000 | 2,860 |
| 2006-06-07 | 306 | 314 | 298 | 300 | 407,000 | 3,000 |
| 2006-06-06 | 312 | 318 | 307 | 311 | 359,000 | 3,110 |
| 2006-06-05 | 326 | 327 | 318 | 321 | 316,000 | 3,210 |
| 2006-06-02 | 332 | 335 | 300 | 331 | 882,000 | 3,310 |
| 2006-06-01 | 340 | 342 | 328 | 329 | 712,000 | 3,290 |
| 2006-05-31 | 335 | 340 | 328 | 332 | 624,000 | 3,320 |
| 2006-05-30 | 354 | 356 | 340 | 343 | 562,000 | 3,430 |
| 2006-05-29 | 360 | 363 | 352 | 354 | 632,000 | 3,540 |
| 2006-05-26 | 359 | 361 | 353 | 355 | 463,000 | 3,550 |
| 2006-05-25 | 359 | 360 | 353 | 357 | 293,000 | 3,570 |
| 2006-05-24 | 354 | 358 | 350 | 358 | 578,000 | 3,580 |
| 2006-05-23 | 357 | 362 | 349 | 350 | 784,000 | 3,500 |
| 2006-05-22 | 371 | 373 | 360 | 360 | 728,000 | 3,600 |
| 2006-05-19 | 365 | 369 | 362 | 368 | 610,000 | 3,680 |
| 2006-05-18 | 369 | 370 | 358 | 366 | 946,000 | 3,660 |
| 2006-05-17 | 378 | 382 | 362 | 374 | 762,000 | 3,740 |
| 2006-05-16 | 389 | 396 | 367 | 368 | 946,000 | 3,680 |
| 2006-05-15 | 392 | 397 | 384 | 389 | 735,000 | 3,890 |
| 2006-05-12 | 392 | 399 | 385 | 397 | 589,000 | 3,970 |
| 2006-05-11 | 406 | 411 | 394 | 397 | 991,000 | 3,970 |
| 2006-05-10 | 411 | 418 | 405 | 409 | 965,000 | 4,090 |
| 2006-05-09 | 423 | 423 | 409 | 411 | 695,000 | 4,110 |
| 2006-05-08 | 426 | 429 | 416 | 422 | 1,128,000 | 4,220 |
| 2006-05-02 | 423 | 428 | 420 | 425 | 616,000 | 4,250 |
| 2006-05-01 | 417 | 425 | 416 | 422 | 685,000 | 4,220 |
| 2006-04-28 | 432 | 432 | 410 | 416 | 1,605,000 | 4,160 |
| 2006-04-27 | 433 | 436 | 425 | 431 | 2,164,000 | 4,310 |
| 2006-04-26 | 424 | 440 | 421 | 438 | 4,676,000 | 4,380 |
| 2006-04-25 | 403 | 414 | 402 | 414 | 1,232,000 | 4,140 |
| 2006-04-24 | 408 | 413 | 401 | 402 | 1,785,000 | 4,020 |
| 2006-04-21 | 422 | 427 | 407 | 416 | 2,953,000 | 4,160 |
| 2006-04-20 | 438 | 441 | 416 | 421 | 4,388,000 | 4,210 |
| 2006-04-19 | 438 | 446 | 428 | 443 | 10,048,000 | 4,430 |
| 2006-04-18 | 405 | 441 | 405 | 435 | 13,132,000 | 4,350 |
| 2006-04-17 | 395 | 430 | 393 | 415 | 11,386,000 | 4,150 |
| 2006-04-14 | 378 | 393 | 376 | 381 | 606,000 | 3,810 |
| 2006-04-13 | 378 | 382 | 377 | 379 | 148,000 | 3,790 |
| 2006-04-12 | 385 | 386 | 378 | 379 | 318,000 | 3,790 |
| 2006-04-11 | 385 | 388 | 384 | 388 | 154,000 | 3,880 |
| 2006-04-10 | 390 | 390 | 384 | 389 | 361,000 | 3,890 |
| 2006-04-07 | 394 | 394 | 387 | 391 | 389,000 | 3,910 |
| 2006-04-06 | 387 | 399 | 387 | 394 | 1,245,000 | 3,940 |
| 2006-04-05 | 381 | 390 | 380 | 385 | 1,001,000 | 3,850 |
| 2006-04-04 | 378 | 380 | 375 | 376 | 299,000 | 3,760 |
| 2006-04-03 | 373 | 379 | 372 | 377 | 456,000 | 3,770 |
| 2006-03-31 | 375 | 375 | 372 | 372 | 161,000 | 3,720 |
| 2006-03-30 | 372 | 378 | 370 | 372 | 345,000 | 3,720 |
| 2006-03-29 | 371 | 373 | 369 | 371 | 185,000 | 3,710 |
| 2006-03-28 | 371 | 372 | 369 | 370 | 230,000 | 3,700 |
| 2006-03-27 | 372 | 376 | 371 | 374 | 328,000 | 3,740 |
| 2006-03-24 | 379 | 379 | 372 | 372 | 140,000 | 3,720 |
| 2006-03-23 | 379 | 381 | 374 | 374 | 143,000 | 3,740 |
| 2006-03-22 | 376 | 378 | 371 | 377 | 143,000 | 3,770 |
| 2006-03-20 | 368 | 376 | 367 | 374 | 199,000 | 3,740 |
| 2006-03-17 | 370 | 373 | 368 | 369 | 210,000 | 3,690 |
| 2006-03-16 | 376 | 376 | 369 | 370 | 156,000 | 3,700 |
| 2006-03-15 | 375 | 378 | 375 | 376 | 223,000 | 3,760 |
| 2006-03-14 | 379 | 380 | 375 | 378 | 98,000 | 3,780 |
| 2006-03-13 | 378 | 378 | 375 | 377 | 77,000 | 3,770 |
| 2006-03-10 | 373 | 376 | 370 | 372 | 222,000 | 3,720 |
| 2006-03-09 | 365 | 373 | 365 | 372 | 296,000 | 3,720 |
| 2006-03-08 | 367 | 367 | 363 | 365 | 155,000 | 3,650 |
| 2006-03-07 | 366 | 370 | 364 | 369 | 100,000 | 3,690 |
| 2006-03-06 | 360 | 366 | 359 | 366 | 158,000 | 3,660 |
| 2006-03-03 | 365 | 369 | 362 | 362 | 131,000 | 3,620 |
| 2006-03-02 | 367 | 369 | 365 | 365 | 92,000 | 3,650 |
| 2006-03-01 | 367 | 370 | 362 | 365 | 303,000 | 3,650 |
| 2006-02-28 | 372 | 375 | 368 | 370 | 303,000 | 3,700 |
| 2006-02-27 | 372 | 375 | 365 | 372 | 312,000 | 3,720 |
| 2006-02-24 | 377 | 377 | 370 | 374 | 189,000 | 3,740 |
| 2006-02-23 | 364 | 377 | 362 | 372 | 306,000 | 3,720 |
| 2006-02-22 | 360 | 364 | 356 | 360 | 274,000 | 3,600 |
| 2006-02-21 | 350 | 359 | 350 | 356 | 355,000 | 3,560 |
| 2006-02-20 | 363 | 366 | 352 | 353 | 341,000 | 3,530 |
| 2006-02-17 | 375 | 375 | 366 | 366 | 222,000 | 3,660 |
| 2006-02-16 | 380 | 383 | 373 | 373 | 293,000 | 3,730 |
| 2006-02-15 | 386 | 387 | 377 | 380 | 220,000 | 3,800 |
| 2006-02-14 | 388 | 388 | 377 | 384 | 396,000 | 3,840 |
| 2006-02-13 | 391 | 391 | 385 | 388 | 507,000 | 3,880 |
| 2006-02-10 | 394 | 395 | 385 | 389 | 353,000 | 3,890 |
| 2006-02-09 | 394 | 397 | 393 | 394 | 283,000 | 3,940 |
| 2006-02-08 | 400 | 400 | 391 | 391 | 388,000 | 3,910 |
| 2006-02-07 | 393 | 400 | 393 | 400 | 354,000 | 4,000 |
| 2006-02-06 | 392 | 396 | 390 | 393 | 448,000 | 3,930 |
| 2006-02-03 | 396 | 397 | 394 | 395 | 269,000 | 3,950 |
| 2006-02-02 | 395 | 401 | 395 | 400 | 467,000 | 4,000 |
| 2006-02-01 | 399 | 401 | 392 | 392 | 427,000 | 3,920 |
| 2006-01-31 | 395 | 404 | 393 | 397 | 1,121,000 | 3,970 |
| 2006-01-30 | 420 | 424 | 417 | 420 | 913,000 | 4,200 |
| 2006-01-27 | 400 | 411 | 400 | 410 | 450,000 | 4,100 |
| 2006-01-26 | 396 | 402 | 392 | 399 | 236,000 | 3,990 |
| 2006-01-25 | 391 | 397 | 390 | 392 | 315,000 | 3,920 |
| 2006-01-24 | 385 | 392 | 385 | 390 | 265,000 | 3,900 |
| 2006-01-23 | 391 | 393 | 385 | 385 | 356,000 | 3,850 |
| 2006-01-20 | 405 | 409 | 395 | 398 | 349,000 | 3,980 |
| 2006-01-19 | 385 | 403 | 385 | 402 | 487,000 | 4,020 |
| 2006-01-18 | 402 | 421 | 372 | 390 | 833,000 | 3,900 |
| 2006-01-17 | 415 | 418 | 408 | 408 | 612,000 | 4,080 |
| 2006-01-16 | 421 | 421 | 414 | 418 | 326,000 | 4,180 |
| 2006-01-13 | 424 | 425 | 421 | 421 | 283,000 | 4,210 |
| 2006-01-12 | 431 | 432 | 423 | 424 | 682,000 | 4,240 |
| 2006-01-11 | 422 | 429 | 420 | 429 | 916,000 | 4,290 |
| 2006-01-10 | 425 | 428 | 419 | 422 | 980,000 | 4,220 |
| 2006-01-06 | 420 | 421 | 417 | 420 | 660,000 | 4,200 |
| 2006-01-05 | 417 | 421 | 413 | 420 | 767,000 | 4,200 |
| 2006-01-04 | 420 | 422 | 413 | 417 | 509,000 | 4,170 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
