6924 岩崎電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 156 | 159 | 154 | 157 | 881,000 | 1,570 |
| 2008-12-29 | 151 | 163 | 149 | 161 | 4,451,000 | 1,610 |
| 2008-12-26 | 138 | 146 | 136 | 144 | 2,594,000 | 1,440 |
| 2008-12-25 | 128 | 144 | 123 | 140 | 3,052,000 | 1,400 |
| 2008-12-24 | 118 | 121 | 118 | 120 | 85,000 | 1,200 |
| 2008-12-22 | 120 | 123 | 119 | 123 | 45,000 | 1,230 |
| 2008-12-19 | 118 | 124 | 118 | 120 | 55,000 | 1,200 |
| 2008-12-18 | 121 | 122 | 120 | 121 | 60,000 | 1,210 |
| 2008-12-17 | 126 | 129 | 121 | 123 | 74,000 | 1,230 |
| 2008-12-16 | 125 | 128 | 121 | 121 | 89,000 | 1,210 |
| 2008-12-15 | 126 | 130 | 124 | 128 | 142,000 | 1,280 |
| 2008-12-12 | 123 | 128 | 116 | 119 | 264,000 | 1,190 |
| 2008-12-11 | 119 | 122 | 116 | 122 | 103,000 | 1,220 |
| 2008-12-10 | 119 | 119 | 117 | 119 | 91,000 | 1,190 |
| 2008-12-09 | 117 | 118 | 116 | 116 | 36,000 | 1,160 |
| 2008-12-08 | 111 | 117 | 111 | 117 | 93,000 | 1,170 |
| 2008-12-05 | 108 | 115 | 108 | 112 | 87,000 | 1,120 |
| 2008-12-04 | 113 | 115 | 110 | 111 | 76,000 | 1,110 |
| 2008-12-03 | 114 | 114 | 112 | 114 | 50,000 | 1,140 |
| 2008-12-02 | 112 | 115 | 111 | 112 | 53,000 | 1,120 |
| 2008-12-01 | 117 | 117 | 115 | 115 | 28,000 | 1,150 |
| 2008-11-28 | 116 | 118 | 115 | 115 | 92,000 | 1,150 |
| 2008-11-27 | 118 | 118 | 115 | 118 | 62,000 | 1,180 |
| 2008-11-26 | 120 | 120 | 117 | 117 | 64,000 | 1,170 |
| 2008-11-25 | 125 | 125 | 116 | 119 | 71,000 | 1,190 |
| 2008-11-21 | 107 | 116 | 106 | 116 | 84,000 | 1,160 |
| 2008-11-20 | 119 | 119 | 108 | 114 | 144,000 | 1,140 |
| 2008-11-19 | 117 | 121 | 116 | 116 | 34,000 | 1,160 |
| 2008-11-18 | 117 | 121 | 113 | 121 | 45,000 | 1,210 |
| 2008-11-17 | 113 | 119 | 112 | 115 | 97,000 | 1,150 |
| 2008-11-14 | 120 | 121 | 116 | 117 | 41,000 | 1,170 |
| 2008-11-13 | 117 | 118 | 116 | 118 | 91,000 | 1,180 |
| 2008-11-12 | 120 | 121 | 118 | 120 | 65,000 | 1,200 |
| 2008-11-11 | 123 | 123 | 121 | 122 | 48,000 | 1,220 |
| 2008-11-10 | 124 | 125 | 120 | 121 | 83,000 | 1,210 |
| 2008-11-07 | 118 | 122 | 116 | 118 | 209,000 | 1,180 |
| 2008-11-06 | 129 | 129 | 120 | 122 | 151,000 | 1,220 |
| 2008-11-05 | 125 | 130 | 125 | 129 | 236,000 | 1,290 |
| 2008-11-04 | 123 | 125 | 119 | 122 | 127,000 | 1,220 |
| 2008-10-31 | 119 | 123 | 117 | 118 | 180,000 | 1,180 |
| 2008-10-30 | 113 | 120 | 110 | 120 | 269,000 | 1,200 |
| 2008-10-29 | 118 | 124 | 105 | 111 | 230,000 | 1,110 |
| 2008-10-28 | 105 | 117 | 103 | 117 | 147,000 | 1,170 |
| 2008-10-27 | 111 | 115 | 103 | 105 | 153,000 | 1,050 |
| 2008-10-24 | 119 | 119 | 111 | 112 | 190,000 | 1,120 |
| 2008-10-23 | 115 | 115 | 110 | 113 | 132,000 | 1,130 |
| 2008-10-22 | 117 | 119 | 115 | 116 | 79,000 | 1,160 |
| 2008-10-21 | 122 | 125 | 117 | 119 | 204,000 | 1,190 |
| 2008-10-20 | 110 | 119 | 110 | 119 | 142,000 | 1,190 |
| 2008-10-17 | 112 | 113 | 106 | 110 | 183,000 | 1,100 |
| 2008-10-16 | 112 | 114 | 102 | 102 | 341,000 | 1,020 |
| 2008-10-15 | 114 | 118 | 112 | 117 | 180,000 | 1,170 |
| 2008-10-14 | 121 | 125 | 111 | 117 | 546,000 | 1,170 |
| 2008-10-10 | 100 | 104 | 98 | 101 | 245,000 | 1,010 |
| 2008-10-09 | 96 | 106 | 96 | 104 | 251,000 | 1,040 |
| 2008-10-08 | 103 | 111 | 96 | 97 | 332,000 | 970 |
| 2008-10-07 | 93 | 113 | 92 | 106 | 441,000 | 1,060 |
| 2008-10-06 | 127 | 128 | 114 | 116 | 311,000 | 1,160 |
| 2008-10-03 | 135 | 137 | 131 | 133 | 173,000 | 1,330 |
| 2008-10-02 | 144 | 145 | 140 | 140 | 152,000 | 1,400 |
| 2008-10-01 | 150 | 150 | 144 | 144 | 154,000 | 1,440 |
| 2008-09-30 | 142 | 150 | 140 | 149 | 262,000 | 1,490 |
| 2008-09-29 | 161 | 161 | 156 | 158 | 99,000 | 1,580 |
| 2008-09-26 | 167 | 167 | 156 | 159 | 220,000 | 1,590 |
| 2008-09-25 | 167 | 167 | 163 | 163 | 77,000 | 1,630 |
| 2008-09-24 | 163 | 167 | 160 | 166 | 101,000 | 1,660 |
| 2008-09-22 | 168 | 170 | 162 | 164 | 143,000 | 1,640 |
| 2008-09-19 | 165 | 169 | 163 | 169 | 207,000 | 1,690 |
| 2008-09-18 | 158 | 163 | 157 | 162 | 175,000 | 1,620 |
| 2008-09-17 | 164 | 164 | 156 | 162 | 209,000 | 1,620 |
| 2008-09-16 | 165 | 165 | 153 | 157 | 240,000 | 1,570 |
| 2008-09-12 | 167 | 168 | 166 | 168 | 161,000 | 1,680 |
| 2008-09-11 | 168 | 171 | 164 | 166 | 159,000 | 1,660 |
| 2008-09-10 | 168 | 174 | 168 | 173 | 148,000 | 1,730 |
| 2008-09-09 | 172 | 173 | 169 | 171 | 106,000 | 1,710 |
| 2008-09-08 | 168 | 173 | 168 | 172 | 166,000 | 1,720 |
| 2008-09-05 | 164 | 166 | 163 | 164 | 273,000 | 1,640 |
| 2008-09-04 | 173 | 176 | 169 | 169 | 250,000 | 1,690 |
| 2008-09-03 | 178 | 178 | 174 | 174 | 71,000 | 1,740 |
| 2008-09-02 | 179 | 180 | 172 | 175 | 232,000 | 1,750 |
| 2008-09-01 | 180 | 180 | 179 | 179 | 108,000 | 1,790 |
| 2008-08-29 | 181 | 182 | 180 | 180 | 114,000 | 1,800 |
| 2008-08-28 | 180 | 180 | 178 | 179 | 94,000 | 1,790 |
| 2008-08-27 | 182 | 184 | 179 | 180 | 105,000 | 1,800 |
| 2008-08-26 | 182 | 182 | 180 | 182 | 159,000 | 1,820 |
| 2008-08-25 | 186 | 186 | 182 | 182 | 158,000 | 1,820 |
| 2008-08-22 | 182 | 185 | 181 | 182 | 172,000 | 1,820 |
| 2008-08-21 | 182 | 183 | 181 | 181 | 134,000 | 1,810 |
| 2008-08-20 | 186 | 186 | 182 | 182 | 219,000 | 1,820 |
| 2008-08-19 | 187 | 188 | 183 | 186 | 285,000 | 1,860 |
| 2008-08-18 | 188 | 193 | 187 | 192 | 272,000 | 1,920 |
| 2008-08-15 | 183 | 187 | 182 | 186 | 223,000 | 1,860 |
| 2008-08-14 | 185 | 185 | 181 | 181 | 364,000 | 1,810 |
| 2008-08-13 | 194 | 194 | 186 | 187 | 391,000 | 1,870 |
| 2008-08-12 | 195 | 197 | 193 | 194 | 500,000 | 1,940 |
| 2008-08-11 | 200 | 200 | 194 | 196 | 1,035,000 | 1,960 |
| 2008-08-08 | 178 | 197 | 177 | 191 | 2,394,000 | 1,910 |
| 2008-08-07 | 250 | 250 | 242 | 243 | 142,000 | 2,430 |
| 2008-08-06 | 248 | 252 | 242 | 247 | 207,000 | 2,470 |
| 2008-08-05 | 249 | 251 | 239 | 239 | 336,000 | 2,390 |
| 2008-08-04 | 262 | 263 | 247 | 250 | 189,000 | 2,500 |
| 2008-08-01 | 267 | 269 | 266 | 267 | 110,000 | 2,670 |
| 2008-07-31 | 274 | 276 | 265 | 272 | 639,000 | 2,720 |
| 2008-07-30 | 260 | 277 | 259 | 277 | 445,000 | 2,770 |
| 2008-07-29 | 258 | 258 | 252 | 257 | 137,000 | 2,570 |
| 2008-07-28 | 263 | 264 | 259 | 259 | 68,000 | 2,590 |
| 2008-07-25 | 268 | 268 | 257 | 258 | 167,000 | 2,580 |
| 2008-07-24 | 255 | 262 | 254 | 262 | 140,000 | 2,620 |
| 2008-07-23 | 250 | 254 | 247 | 251 | 148,000 | 2,510 |
| 2008-07-22 | 249 | 249 | 245 | 249 | 120,000 | 2,490 |
| 2008-07-18 | 246 | 251 | 244 | 247 | 176,000 | 2,470 |
| 2008-07-17 | 243 | 247 | 243 | 244 | 162,000 | 2,440 |
| 2008-07-16 | 246 | 247 | 234 | 236 | 294,000 | 2,360 |
| 2008-07-15 | 250 | 252 | 247 | 249 | 167,000 | 2,490 |
| 2008-07-14 | 253 | 259 | 250 | 253 | 235,000 | 2,530 |
| 2008-07-11 | 259 | 260 | 254 | 258 | 266,000 | 2,580 |
| 2008-07-10 | 256 | 261 | 255 | 255 | 196,000 | 2,550 |
| 2008-07-09 | 269 | 269 | 259 | 259 | 189,000 | 2,590 |
| 2008-07-08 | 274 | 278 | 259 | 260 | 283,000 | 2,600 |
| 2008-07-07 | 275 | 275 | 265 | 271 | 216,000 | 2,710 |
| 2008-07-04 | 263 | 271 | 260 | 265 | 776,000 | 2,650 |
| 2008-07-03 | 263 | 265 | 255 | 261 | 350,000 | 2,610 |
| 2008-07-02 | 276 | 277 | 266 | 267 | 314,000 | 2,670 |
| 2008-07-01 | 275 | 283 | 274 | 276 | 251,000 | 2,760 |
| 2008-06-30 | 289 | 289 | 278 | 280 | 221,000 | 2,800 |
| 2008-06-27 | 281 | 287 | 277 | 285 | 256,000 | 2,850 |
| 2008-06-26 | 297 | 298 | 290 | 291 | 177,000 | 2,910 |
| 2008-06-25 | 297 | 297 | 287 | 295 | 205,000 | 2,950 |
| 2008-06-24 | 295 | 298 | 292 | 293 | 165,000 | 2,930 |
| 2008-06-23 | 289 | 294 | 285 | 292 | 252,000 | 2,920 |
| 2008-06-20 | 297 | 298 | 288 | 289 | 161,000 | 2,890 |
| 2008-06-19 | 300 | 301 | 293 | 295 | 194,000 | 2,950 |
| 2008-06-18 | 293 | 304 | 293 | 301 | 327,000 | 3,010 |
| 2008-06-17 | 292 | 298 | 292 | 298 | 194,000 | 2,980 |
| 2008-06-16 | 294 | 294 | 288 | 291 | 304,000 | 2,910 |
| 2008-06-13 | 286 | 291 | 286 | 289 | 267,000 | 2,890 |
| 2008-06-12 | 288 | 288 | 284 | 288 | 485,000 | 2,880 |
| 2008-06-11 | 297 | 297 | 287 | 289 | 602,000 | 2,890 |
| 2008-06-10 | 304 | 309 | 297 | 301 | 438,000 | 3,010 |
| 2008-06-09 | 294 | 303 | 294 | 299 | 390,000 | 2,990 |
| 2008-06-06 | 323 | 325 | 308 | 309 | 582,000 | 3,090 |
| 2008-06-05 | 322 | 322 | 313 | 319 | 353,000 | 3,190 |
| 2008-06-04 | 301 | 325 | 301 | 325 | 1,549,000 | 3,250 |
| 2008-06-03 | 298 | 301 | 295 | 299 | 257,000 | 2,990 |
| 2008-06-02 | 299 | 302 | 294 | 301 | 447,000 | 3,010 |
| 2008-05-30 | 292 | 295 | 292 | 294 | 142,000 | 2,940 |
| 2008-05-29 | 290 | 295 | 289 | 295 | 183,000 | 2,950 |
| 2008-05-28 | 292 | 295 | 290 | 290 | 221,000 | 2,900 |
| 2008-05-27 | 290 | 296 | 290 | 294 | 180,000 | 2,940 |
| 2008-05-26 | 292 | 297 | 289 | 290 | 474,000 | 2,900 |
| 2008-05-23 | 293 | 293 | 287 | 289 | 298,000 | 2,890 |
| 2008-05-22 | 285 | 293 | 285 | 293 | 237,000 | 2,930 |
| 2008-05-21 | 290 | 292 | 286 | 290 | 414,000 | 2,900 |
| 2008-05-20 | 295 | 296 | 292 | 295 | 319,000 | 2,950 |
| 2008-05-19 | 295 | 299 | 294 | 297 | 260,000 | 2,970 |
| 2008-05-16 | 296 | 300 | 293 | 295 | 396,000 | 2,950 |
| 2008-05-15 | 297 | 305 | 296 | 300 | 903,000 | 3,000 |
| 2008-05-14 | 289 | 295 | 288 | 295 | 1,062,000 | 2,950 |
| 2008-05-13 | 291 | 300 | 289 | 289 | 1,432,000 | 2,890 |
| 2008-05-12 | 286 | 293 | 286 | 291 | 1,507,000 | 2,910 |
| 2008-05-09 | 283 | 297 | 281 | 291 | 4,463,000 | 2,910 |
| 2008-05-08 | 247 | 252 | 247 | 248 | 154,000 | 2,480 |
| 2008-05-07 | 250 | 250 | 247 | 247 | 135,000 | 2,470 |
| 2008-05-02 | 244 | 247 | 243 | 247 | 142,000 | 2,470 |
| 2008-05-01 | 239 | 247 | 239 | 242 | 141,000 | 2,420 |
| 2008-04-30 | 243 | 243 | 239 | 241 | 184,000 | 2,410 |
| 2008-04-28 | 241 | 245 | 239 | 245 | 93,000 | 2,450 |
| 2008-04-25 | 245 | 245 | 240 | 241 | 102,000 | 2,410 |
| 2008-04-24 | 240 | 241 | 237 | 237 | 46,000 | 2,370 |
| 2008-04-23 | 238 | 240 | 238 | 238 | 76,000 | 2,380 |
| 2008-04-22 | 242 | 244 | 239 | 240 | 62,000 | 2,400 |
| 2008-04-21 | 242 | 247 | 239 | 239 | 113,000 | 2,390 |
| 2008-04-18 | 235 | 237 | 232 | 237 | 122,000 | 2,370 |
| 2008-04-17 | 235 | 235 | 230 | 232 | 87,000 | 2,320 |
| 2008-04-16 | 230 | 230 | 226 | 228 | 136,000 | 2,280 |
| 2008-04-15 | 232 | 236 | 231 | 232 | 75,000 | 2,320 |
| 2008-04-14 | 235 | 239 | 232 | 233 | 62,000 | 2,330 |
| 2008-04-11 | 236 | 239 | 234 | 239 | 57,000 | 2,390 |
| 2008-04-10 | 239 | 239 | 233 | 234 | 67,000 | 2,340 |
| 2008-04-09 | 248 | 250 | 242 | 243 | 81,000 | 2,430 |
| 2008-04-08 | 250 | 253 | 247 | 247 | 187,000 | 2,470 |
| 2008-04-07 | 244 | 253 | 244 | 248 | 253,000 | 2,480 |
| 2008-04-04 | 234 | 242 | 234 | 240 | 157,000 | 2,400 |
| 2008-04-03 | 231 | 237 | 231 | 236 | 126,000 | 2,360 |
| 2008-04-02 | 232 | 234 | 231 | 233 | 108,000 | 2,330 |
| 2008-04-01 | 224 | 227 | 223 | 227 | 77,000 | 2,270 |
| 2008-03-31 | 232 | 232 | 225 | 226 | 113,000 | 2,260 |
| 2008-03-28 | 234 | 242 | 230 | 232 | 284,000 | 2,320 |
| 2008-03-27 | 226 | 234 | 226 | 232 | 168,000 | 2,320 |
| 2008-03-26 | 229 | 230 | 222 | 228 | 74,000 | 2,280 |
| 2008-03-25 | 232 | 235 | 225 | 230 | 202,000 | 2,300 |
| 2008-03-24 | 233 | 235 | 227 | 227 | 150,000 | 2,270 |
| 2008-03-21 | 230 | 233 | 224 | 233 | 168,000 | 2,330 |
| 2008-03-19 | 221 | 232 | 221 | 231 | 182,000 | 2,310 |
| 2008-03-18 | 209 | 217 | 209 | 216 | 196,000 | 2,160 |
| 2008-03-17 | 207 | 213 | 202 | 208 | 151,000 | 2,080 |
| 2008-03-14 | 217 | 225 | 211 | 212 | 323,000 | 2,120 |
| 2008-03-13 | 226 | 231 | 225 | 226 | 229,000 | 2,260 |
| 2008-03-12 | 237 | 238 | 229 | 231 | 270,000 | 2,310 |
| 2008-03-11 | 222 | 227 | 218 | 227 | 166,000 | 2,270 |
| 2008-03-10 | 226 | 231 | 221 | 222 | 139,000 | 2,220 |
| 2008-03-07 | 232 | 235 | 230 | 231 | 195,000 | 2,310 |
| 2008-03-06 | 245 | 245 | 234 | 237 | 367,000 | 2,370 |
| 2008-03-05 | 248 | 249 | 245 | 245 | 183,000 | 2,450 |
| 2008-03-04 | 252 | 255 | 251 | 252 | 143,000 | 2,520 |
| 2008-03-03 | 252 | 255 | 250 | 252 | 236,000 | 2,520 |
| 2008-02-29 | 262 | 268 | 259 | 259 | 108,000 | 2,590 |
| 2008-02-28 | 258 | 273 | 258 | 266 | 233,000 | 2,660 |
| 2008-02-27 | 258 | 265 | 258 | 263 | 157,000 | 2,630 |
| 2008-02-26 | 267 | 268 | 258 | 258 | 196,000 | 2,580 |
| 2008-02-25 | 260 | 264 | 258 | 263 | 156,000 | 2,630 |
| 2008-02-22 | 247 | 257 | 247 | 256 | 180,000 | 2,560 |
| 2008-02-21 | 247 | 256 | 246 | 252 | 284,000 | 2,520 |
| 2008-02-20 | 258 | 258 | 248 | 248 | 348,000 | 2,480 |
| 2008-02-19 | 253 | 260 | 253 | 256 | 403,000 | 2,560 |
| 2008-02-18 | 248 | 257 | 248 | 254 | 260,000 | 2,540 |
| 2008-02-15 | 242 | 251 | 242 | 248 | 547,000 | 2,480 |
| 2008-02-14 | 248 | 252 | 248 | 252 | 222,000 | 2,520 |
| 2008-02-13 | 242 | 248 | 242 | 246 | 160,000 | 2,460 |
| 2008-02-12 | 237 | 241 | 237 | 241 | 115,000 | 2,410 |
| 2008-02-08 | 233 | 246 | 233 | 241 | 373,000 | 2,410 |
| 2008-02-07 | 238 | 242 | 237 | 238 | 188,000 | 2,380 |
| 2008-02-06 | 235 | 240 | 235 | 237 | 233,000 | 2,370 |
| 2008-02-05 | 241 | 246 | 238 | 243 | 252,000 | 2,430 |
| 2008-02-04 | 239 | 244 | 239 | 244 | 145,000 | 2,440 |
| 2008-02-01 | 229 | 236 | 224 | 232 | 256,000 | 2,320 |
| 2008-01-31 | 218 | 230 | 218 | 229 | 281,000 | 2,290 |
| 2008-01-30 | 215 | 222 | 212 | 218 | 215,000 | 2,180 |
| 2008-01-29 | 217 | 222 | 210 | 215 | 236,000 | 2,150 |
| 2008-01-28 | 216 | 222 | 212 | 212 | 193,000 | 2,120 |
| 2008-01-25 | 216 | 221 | 213 | 221 | 235,000 | 2,210 |
| 2008-01-24 | 194 | 209 | 188 | 206 | 505,000 | 2,060 |
| 2008-01-23 | 195 | 205 | 195 | 199 | 316,000 | 1,990 |
| 2008-01-22 | 200 | 201 | 191 | 191 | 363,000 | 1,910 |
| 2008-01-21 | 205 | 212 | 200 | 200 | 287,000 | 2,000 |
| 2008-01-18 | 201 | 211 | 200 | 210 | 343,000 | 2,100 |
| 2008-01-17 | 196 | 203 | 196 | 201 | 290,000 | 2,010 |
| 2008-01-16 | 200 | 203 | 190 | 196 | 373,000 | 1,960 |
| 2008-01-15 | 212 | 216 | 205 | 205 | 275,000 | 2,050 |
| 2008-01-11 | 226 | 227 | 217 | 217 | 283,000 | 2,170 |
| 2008-01-10 | 228 | 229 | 225 | 225 | 122,000 | 2,250 |
| 2008-01-09 | 220 | 228 | 219 | 227 | 289,000 | 2,270 |
| 2008-01-08 | 224 | 227 | 222 | 227 | 272,000 | 2,270 |
| 2008-01-07 | 218 | 224 | 217 | 221 | 229,000 | 2,210 |
| 2008-01-04 | 233 | 235 | 227 | 228 | 171,000 | 2,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
