6924 岩崎電気(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 237 | 241 | 237 | 239 | 138,000 | 2,390 |
| 2007-12-27 | 239 | 246 | 234 | 234 | 359,000 | 2,340 |
| 2007-12-26 | 221 | 235 | 221 | 234 | 237,000 | 2,340 |
| 2007-12-25 | 228 | 228 | 219 | 221 | 111,000 | 2,210 |
| 2007-12-21 | 220 | 224 | 219 | 224 | 149,000 | 2,240 |
| 2007-12-20 | 227 | 228 | 222 | 224 | 146,000 | 2,240 |
| 2007-12-19 | 231 | 234 | 231 | 231 | 136,000 | 2,310 |
| 2007-12-18 | 235 | 237 | 232 | 236 | 130,000 | 2,360 |
| 2007-12-17 | 237 | 239 | 235 | 235 | 180,000 | 2,350 |
| 2007-12-14 | 245 | 246 | 242 | 242 | 311,000 | 2,420 |
| 2007-12-13 | 255 | 256 | 248 | 249 | 101,000 | 2,490 |
| 2007-12-12 | 253 | 257 | 250 | 257 | 153,000 | 2,570 |
| 2007-12-11 | 254 | 257 | 252 | 254 | 194,000 | 2,540 |
| 2007-12-10 | 254 | 257 | 252 | 254 | 293,000 | 2,540 |
| 2007-12-07 | 246 | 255 | 246 | 250 | 229,000 | 2,500 |
| 2007-12-06 | 242 | 248 | 242 | 246 | 193,000 | 2,460 |
| 2007-12-05 | 239 | 243 | 239 | 241 | 243,000 | 2,410 |
| 2007-12-04 | 240 | 243 | 239 | 239 | 149,000 | 2,390 |
| 2007-12-03 | 246 | 247 | 238 | 239 | 401,000 | 2,390 |
| 2007-11-30 | 243 | 245 | 232 | 241 | 271,000 | 2,410 |
| 2007-11-29 | 240 | 244 | 240 | 242 | 309,000 | 2,420 |
| 2007-11-28 | 233 | 238 | 232 | 238 | 234,000 | 2,380 |
| 2007-11-27 | 217 | 234 | 217 | 230 | 334,000 | 2,300 |
| 2007-11-26 | 220 | 232 | 219 | 224 | 520,000 | 2,240 |
| 2007-11-22 | 205 | 221 | 205 | 215 | 277,000 | 2,150 |
| 2007-11-21 | 212 | 218 | 209 | 209 | 318,000 | 2,090 |
| 2007-11-20 | 212 | 212 | 193 | 209 | 703,000 | 2,090 |
| 2007-11-19 | 230 | 231 | 223 | 224 | 220,000 | 2,240 |
| 2007-11-16 | 234 | 235 | 229 | 230 | 171,000 | 2,300 |
| 2007-11-15 | 230 | 236 | 230 | 234 | 152,000 | 2,340 |
| 2007-11-14 | 231 | 234 | 229 | 229 | 217,000 | 2,290 |
| 2007-11-13 | 222 | 228 | 222 | 224 | 266,000 | 2,240 |
| 2007-11-12 | 225 | 230 | 222 | 224 | 284,000 | 2,240 |
| 2007-11-09 | 245 | 247 | 230 | 230 | 345,000 | 2,300 |
| 2007-11-08 | 248 | 249 | 244 | 246 | 209,000 | 2,460 |
| 2007-11-07 | 255 | 256 | 250 | 250 | 138,000 | 2,500 |
| 2007-11-06 | 252 | 256 | 251 | 255 | 128,000 | 2,550 |
| 2007-11-05 | 260 | 261 | 254 | 255 | 291,000 | 2,550 |
| 2007-11-02 | 260 | 263 | 258 | 262 | 114,000 | 2,620 |
| 2007-11-01 | 262 | 265 | 262 | 265 | 182,000 | 2,650 |
| 2007-10-31 | 267 | 267 | 261 | 262 | 169,000 | 2,620 |
| 2007-10-30 | 267 | 267 | 256 | 267 | 586,000 | 2,670 |
| 2007-10-29 | 277 | 277 | 273 | 275 | 191,000 | 2,750 |
| 2007-10-26 | 272 | 272 | 269 | 272 | 88,000 | 2,720 |
| 2007-10-25 | 275 | 275 | 268 | 268 | 100,000 | 2,680 |
| 2007-10-24 | 278 | 278 | 271 | 272 | 97,000 | 2,720 |
| 2007-10-23 | 275 | 283 | 274 | 274 | 95,000 | 2,740 |
| 2007-10-22 | 266 | 271 | 266 | 270 | 123,000 | 2,700 |
| 2007-10-19 | 281 | 281 | 275 | 276 | 163,000 | 2,760 |
| 2007-10-18 | 280 | 284 | 279 | 283 | 184,000 | 2,830 |
| 2007-10-17 | 283 | 284 | 275 | 279 | 149,000 | 2,790 |
| 2007-10-16 | 294 | 294 | 287 | 287 | 133,000 | 2,870 |
| 2007-10-15 | 290 | 297 | 290 | 294 | 169,000 | 2,940 |
| 2007-10-12 | 293 | 296 | 289 | 289 | 147,000 | 2,890 |
| 2007-10-11 | 287 | 294 | 286 | 293 | 191,000 | 2,930 |
| 2007-10-10 | 289 | 289 | 285 | 286 | 116,000 | 2,860 |
| 2007-10-09 | 285 | 287 | 283 | 284 | 172,000 | 2,840 |
| 2007-10-05 | 275 | 279 | 275 | 278 | 166,000 | 2,780 |
| 2007-10-04 | 276 | 276 | 274 | 274 | 78,000 | 2,740 |
| 2007-10-03 | 275 | 277 | 275 | 277 | 81,000 | 2,770 |
| 2007-10-02 | 273 | 277 | 273 | 275 | 148,000 | 2,750 |
| 2007-10-01 | 270 | 271 | 268 | 269 | 93,000 | 2,690 |
| 2007-09-28 | 274 | 274 | 267 | 268 | 132,000 | 2,680 |
| 2007-09-27 | 271 | 275 | 269 | 272 | 187,000 | 2,720 |
| 2007-09-26 | 270 | 270 | 264 | 266 | 331,000 | 2,660 |
| 2007-09-25 | 271 | 272 | 265 | 268 | 89,000 | 2,680 |
| 2007-09-21 | 273 | 273 | 265 | 271 | 74,000 | 2,710 |
| 2007-09-20 | 277 | 277 | 271 | 274 | 106,000 | 2,740 |
| 2007-09-19 | 275 | 275 | 272 | 275 | 71,000 | 2,750 |
| 2007-09-18 | 277 | 277 | 266 | 266 | 61,000 | 2,660 |
| 2007-09-14 | 278 | 278 | 273 | 274 | 236,000 | 2,740 |
| 2007-09-13 | 271 | 278 | 270 | 276 | 391,000 | 2,760 |
| 2007-09-12 | 268 | 270 | 264 | 266 | 147,000 | 2,660 |
| 2007-09-11 | 261 | 263 | 257 | 261 | 93,000 | 2,610 |
| 2007-09-10 | 265 | 267 | 260 | 262 | 132,000 | 2,620 |
| 2007-09-07 | 267 | 275 | 266 | 268 | 115,000 | 2,680 |
| 2007-09-06 | 268 | 268 | 265 | 267 | 138,000 | 2,670 |
| 2007-09-05 | 281 | 284 | 269 | 269 | 160,000 | 2,690 |
| 2007-09-04 | 277 | 279 | 275 | 278 | 63,000 | 2,780 |
| 2007-09-03 | 283 | 283 | 275 | 277 | 148,000 | 2,770 |
| 2007-08-31 | 276 | 280 | 273 | 280 | 115,000 | 2,800 |
| 2007-08-30 | 278 | 278 | 272 | 274 | 72,000 | 2,740 |
| 2007-08-29 | 273 | 276 | 269 | 272 | 151,000 | 2,720 |
| 2007-08-28 | 276 | 279 | 275 | 277 | 82,000 | 2,770 |
| 2007-08-27 | 280 | 283 | 276 | 280 | 202,000 | 2,800 |
| 2007-08-24 | 276 | 278 | 272 | 277 | 139,000 | 2,770 |
| 2007-08-23 | 272 | 276 | 270 | 276 | 144,000 | 2,760 |
| 2007-08-22 | 265 | 276 | 264 | 267 | 324,000 | 2,670 |
| 2007-08-21 | 270 | 276 | 268 | 275 | 206,000 | 2,750 |
| 2007-08-20 | 273 | 273 | 267 | 269 | 219,000 | 2,690 |
| 2007-08-17 | 275 | 275 | 258 | 258 | 354,000 | 2,580 |
| 2007-08-16 | 280 | 280 | 270 | 276 | 237,000 | 2,760 |
| 2007-08-15 | 289 | 290 | 275 | 280 | 241,000 | 2,800 |
| 2007-08-14 | 285 | 290 | 285 | 288 | 184,000 | 2,880 |
| 2007-08-13 | 279 | 292 | 278 | 289 | 341,000 | 2,890 |
| 2007-08-10 | 281 | 286 | 271 | 274 | 559,000 | 2,740 |
| 2007-08-09 | 298 | 299 | 285 | 286 | 602,000 | 2,860 |
| 2007-08-08 | 307 | 307 | 297 | 298 | 301,000 | 2,980 |
| 2007-08-07 | 307 | 311 | 304 | 305 | 171,000 | 3,050 |
| 2007-08-06 | 306 | 309 | 303 | 309 | 171,000 | 3,090 |
| 2007-08-03 | 312 | 313 | 305 | 311 | 197,000 | 3,110 |
| 2007-08-02 | 316 | 318 | 311 | 312 | 369,000 | 3,120 |
| 2007-08-01 | 315 | 316 | 310 | 316 | 697,000 | 3,160 |
| 2007-07-31 | 319 | 319 | 308 | 315 | 218,000 | 3,150 |
| 2007-07-30 | 302 | 319 | 302 | 319 | 362,000 | 3,190 |
| 2007-07-27 | 307 | 310 | 302 | 306 | 308,000 | 3,060 |
| 2007-07-26 | 319 | 319 | 311 | 314 | 187,000 | 3,140 |
| 2007-07-25 | 312 | 320 | 312 | 318 | 298,000 | 3,180 |
| 2007-07-24 | 321 | 323 | 316 | 322 | 291,000 | 3,220 |
| 2007-07-23 | 328 | 329 | 323 | 325 | 251,000 | 3,250 |
| 2007-07-20 | 333 | 340 | 332 | 333 | 444,000 | 3,330 |
| 2007-07-19 | 329 | 334 | 329 | 332 | 325,000 | 3,320 |
| 2007-07-18 | 330 | 332 | 329 | 329 | 335,000 | 3,290 |
| 2007-07-17 | 328 | 332 | 327 | 329 | 407,000 | 3,290 |
| 2007-07-13 | 337 | 338 | 328 | 330 | 363,000 | 3,300 |
| 2007-07-12 | 333 | 342 | 331 | 332 | 689,000 | 3,320 |
| 2007-07-11 | 328 | 333 | 326 | 332 | 347,000 | 3,320 |
| 2007-07-10 | 336 | 337 | 332 | 333 | 323,000 | 3,330 |
| 2007-07-09 | 331 | 340 | 331 | 337 | 688,000 | 3,370 |
| 2007-07-06 | 332 | 335 | 331 | 332 | 227,000 | 3,320 |
| 2007-07-05 | 334 | 336 | 332 | 336 | 379,000 | 3,360 |
| 2007-07-04 | 329 | 336 | 328 | 334 | 923,000 | 3,340 |
| 2007-07-03 | 329 | 332 | 325 | 326 | 674,000 | 3,260 |
| 2007-07-02 | 322 | 328 | 320 | 327 | 407,000 | 3,270 |
| 2007-06-29 | 326 | 327 | 322 | 322 | 369,000 | 3,220 |
| 2007-06-28 | 322 | 324 | 318 | 324 | 412,000 | 3,240 |
| 2007-06-27 | 316 | 320 | 316 | 318 | 414,000 | 3,180 |
| 2007-06-26 | 316 | 322 | 312 | 320 | 323,000 | 3,200 |
| 2007-06-25 | 320 | 323 | 316 | 316 | 418,000 | 3,160 |
| 2007-06-22 | 326 | 328 | 320 | 325 | 773,000 | 3,250 |
| 2007-06-21 | 317 | 320 | 315 | 319 | 363,000 | 3,190 |
| 2007-06-20 | 319 | 322 | 315 | 315 | 858,000 | 3,150 |
| 2007-06-19 | 314 | 320 | 312 | 318 | 897,000 | 3,180 |
| 2007-06-18 | 312 | 316 | 308 | 311 | 781,000 | 3,110 |
| 2007-06-15 | 303 | 309 | 303 | 307 | 526,000 | 3,070 |
| 2007-06-14 | 303 | 309 | 300 | 302 | 1,140,000 | 3,020 |
| 2007-06-13 | 297 | 299 | 296 | 297 | 352,000 | 2,970 |
| 2007-06-12 | 301 | 303 | 295 | 295 | 413,000 | 2,950 |
| 2007-06-11 | 307 | 309 | 302 | 303 | 496,000 | 3,030 |
| 2007-06-08 | 306 | 308 | 305 | 306 | 352,000 | 3,060 |
| 2007-06-07 | 307 | 312 | 303 | 311 | 585,000 | 3,110 |
| 2007-06-06 | 307 | 315 | 305 | 310 | 1,326,000 | 3,100 |
| 2007-06-05 | 297 | 306 | 297 | 305 | 767,000 | 3,050 |
| 2007-06-04 | 301 | 302 | 297 | 297 | 298,000 | 2,970 |
| 2007-06-01 | 298 | 302 | 296 | 298 | 601,000 | 2,980 |
| 2007-05-31 | 292 | 295 | 291 | 293 | 334,000 | 2,930 |
| 2007-05-30 | 290 | 291 | 288 | 291 | 249,000 | 2,910 |
| 2007-05-29 | 284 | 288 | 284 | 285 | 69,000 | 2,850 |
| 2007-05-28 | 287 | 287 | 285 | 286 | 99,000 | 2,860 |
| 2007-05-25 | 282 | 285 | 281 | 283 | 295,000 | 2,830 |
| 2007-05-24 | 289 | 289 | 286 | 287 | 124,000 | 2,870 |
| 2007-05-23 | 289 | 290 | 287 | 288 | 135,000 | 2,880 |
| 2007-05-22 | 287 | 289 | 284 | 287 | 345,000 | 2,870 |
| 2007-05-21 | 280 | 290 | 280 | 287 | 368,000 | 2,870 |
| 2007-05-18 | 290 | 290 | 283 | 284 | 156,000 | 2,840 |
| 2007-05-17 | 289 | 290 | 288 | 290 | 122,000 | 2,900 |
| 2007-05-16 | 291 | 292 | 285 | 289 | 203,000 | 2,890 |
| 2007-05-15 | 293 | 293 | 289 | 289 | 164,000 | 2,890 |
| 2007-05-14 | 295 | 296 | 291 | 292 | 208,000 | 2,920 |
| 2007-05-11 | 291 | 293 | 290 | 292 | 366,000 | 2,920 |
| 2007-05-10 | 296 | 298 | 293 | 296 | 569,000 | 2,960 |
| 2007-05-09 | 297 | 302 | 296 | 299 | 920,000 | 2,990 |
| 2007-05-08 | 278 | 305 | 277 | 302 | 1,121,000 | 3,020 |
| 2007-05-07 | 273 | 280 | 273 | 276 | 363,000 | 2,760 |
| 2007-05-02 | 273 | 273 | 270 | 272 | 145,000 | 2,720 |
| 2007-05-01 | 277 | 279 | 272 | 275 | 111,000 | 2,750 |
| 2007-04-27 | 273 | 278 | 272 | 278 | 306,000 | 2,780 |
| 2007-04-26 | 270 | 274 | 267 | 270 | 342,000 | 2,700 |
| 2007-04-25 | 274 | 274 | 268 | 269 | 200,000 | 2,690 |
| 2007-04-24 | 270 | 274 | 269 | 273 | 114,000 | 2,730 |
| 2007-04-23 | 271 | 274 | 267 | 269 | 163,000 | 2,690 |
| 2007-04-20 | 275 | 276 | 271 | 273 | 106,000 | 2,730 |
| 2007-04-19 | 279 | 279 | 275 | 275 | 134,000 | 2,750 |
| 2007-04-18 | 279 | 280 | 278 | 279 | 159,000 | 2,790 |
| 2007-04-17 | 281 | 283 | 279 | 279 | 95,000 | 2,790 |
| 2007-04-16 | 282 | 283 | 280 | 280 | 105,000 | 2,800 |
| 2007-04-13 | 283 | 284 | 280 | 280 | 88,000 | 2,800 |
| 2007-04-12 | 281 | 283 | 281 | 282 | 93,000 | 2,820 |
| 2007-04-11 | 283 | 285 | 282 | 283 | 92,000 | 2,830 |
| 2007-04-10 | 284 | 286 | 283 | 285 | 115,000 | 2,850 |
| 2007-04-09 | 282 | 285 | 282 | 285 | 71,000 | 2,850 |
| 2007-04-06 | 284 | 285 | 280 | 281 | 72,000 | 2,810 |
| 2007-04-05 | 283 | 283 | 279 | 281 | 125,000 | 2,810 |
| 2007-04-04 | 279 | 283 | 279 | 281 | 123,000 | 2,810 |
| 2007-04-03 | 283 | 283 | 279 | 279 | 169,000 | 2,790 |
| 2007-04-02 | 287 | 287 | 280 | 281 | 173,000 | 2,810 |
| 2007-03-30 | 286 | 288 | 286 | 287 | 106,000 | 2,870 |
| 2007-03-29 | 286 | 289 | 284 | 288 | 197,000 | 2,880 |
| 2007-03-28 | 284 | 286 | 284 | 285 | 183,000 | 2,850 |
| 2007-03-27 | 287 | 289 | 283 | 285 | 188,000 | 2,850 |
| 2007-03-26 | 294 | 295 | 290 | 293 | 185,000 | 2,930 |
| 2007-03-23 | 294 | 294 | 290 | 292 | 197,000 | 2,920 |
| 2007-03-22 | 290 | 295 | 290 | 290 | 276,000 | 2,900 |
| 2007-03-20 | 289 | 290 | 287 | 287 | 174,000 | 2,870 |
| 2007-03-19 | 289 | 289 | 285 | 286 | 139,000 | 2,860 |
| 2007-03-16 | 286 | 288 | 285 | 286 | 165,000 | 2,860 |
| 2007-03-15 | 288 | 290 | 287 | 287 | 150,000 | 2,870 |
| 2007-03-14 | 290 | 291 | 283 | 283 | 414,000 | 2,830 |
| 2007-03-13 | 294 | 295 | 292 | 292 | 123,000 | 2,920 |
| 2007-03-12 | 292 | 299 | 292 | 294 | 347,000 | 2,940 |
| 2007-03-09 | 288 | 291 | 288 | 290 | 363,000 | 2,900 |
| 2007-03-08 | 286 | 289 | 286 | 289 | 285,000 | 2,890 |
| 2007-03-07 | 290 | 290 | 286 | 287 | 222,000 | 2,870 |
| 2007-03-06 | 284 | 288 | 284 | 288 | 155,000 | 2,880 |
| 2007-03-05 | 291 | 292 | 283 | 283 | 380,000 | 2,830 |
| 2007-03-02 | 295 | 297 | 292 | 294 | 189,000 | 2,940 |
| 2007-03-01 | 299 | 299 | 294 | 298 | 302,000 | 2,980 |
| 2007-02-28 | 287 | 295 | 285 | 294 | 561,000 | 2,940 |
| 2007-02-27 | 307 | 307 | 302 | 304 | 345,000 | 3,040 |
| 2007-02-26 | 314 | 314 | 306 | 306 | 624,000 | 3,060 |
| 2007-02-23 | 295 | 300 | 294 | 300 | 560,000 | 3,000 |
| 2007-02-22 | 291 | 294 | 291 | 293 | 342,000 | 2,930 |
| 2007-02-21 | 289 | 292 | 289 | 291 | 175,000 | 2,910 |
| 2007-02-20 | 291 | 291 | 288 | 289 | 136,000 | 2,890 |
| 2007-02-19 | 290 | 291 | 289 | 289 | 273,000 | 2,890 |
| 2007-02-16 | 290 | 291 | 288 | 289 | 220,000 | 2,890 |
| 2007-02-15 | 292 | 293 | 289 | 291 | 227,000 | 2,910 |
| 2007-02-14 | 292 | 294 | 289 | 290 | 406,000 | 2,900 |
| 2007-02-13 | 290 | 293 | 288 | 292 | 144,000 | 2,920 |
| 2007-02-09 | 287 | 290 | 286 | 290 | 179,000 | 2,900 |
| 2007-02-08 | 292 | 294 | 286 | 290 | 479,000 | 2,900 |
| 2007-02-07 | 295 | 296 | 291 | 292 | 314,000 | 2,920 |
| 2007-02-06 | 295 | 295 | 292 | 294 | 307,000 | 2,940 |
| 2007-02-05 | 296 | 296 | 291 | 291 | 186,000 | 2,910 |
| 2007-02-02 | 291 | 297 | 291 | 294 | 292,000 | 2,940 |
| 2007-02-01 | 292 | 294 | 290 | 291 | 186,000 | 2,910 |
| 2007-01-31 | 295 | 296 | 290 | 292 | 422,000 | 2,920 |
| 2007-01-30 | 300 | 300 | 292 | 292 | 480,000 | 2,920 |
| 2007-01-29 | 291 | 300 | 290 | 298 | 525,000 | 2,980 |
| 2007-01-26 | 291 | 292 | 289 | 290 | 226,000 | 2,900 |
| 2007-01-25 | 301 | 301 | 292 | 293 | 427,000 | 2,930 |
| 2007-01-24 | 299 | 301 | 297 | 298 | 176,000 | 2,980 |
| 2007-01-23 | 298 | 303 | 298 | 298 | 460,000 | 2,980 |
| 2007-01-22 | 298 | 303 | 297 | 300 | 302,000 | 3,000 |
| 2007-01-19 | 294 | 298 | 294 | 295 | 169,000 | 2,950 |
| 2007-01-18 | 295 | 295 | 292 | 294 | 112,000 | 2,940 |
| 2007-01-17 | 297 | 297 | 293 | 294 | 245,000 | 2,940 |
| 2007-01-16 | 295 | 299 | 294 | 296 | 330,000 | 2,960 |
| 2007-01-15 | 295 | 296 | 293 | 295 | 267,000 | 2,950 |
| 2007-01-12 | 283 | 291 | 283 | 291 | 647,000 | 2,910 |
| 2007-01-11 | 281 | 283 | 280 | 282 | 206,000 | 2,820 |
| 2007-01-10 | 287 | 287 | 280 | 280 | 300,000 | 2,800 |
| 2007-01-09 | 280 | 285 | 279 | 284 | 200,000 | 2,840 |
| 2007-01-05 | 282 | 286 | 279 | 280 | 305,000 | 2,800 |
| 2007-01-04 | 284 | 287 | 281 | 285 | 194,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
