6924 岩崎電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 166 | 175 | 163 | 164 | 954,000 | 1,640 |
| 2009-12-29 | 165 | 166 | 162 | 164 | 139,000 | 1,640 |
| 2009-12-28 | 159 | 168 | 159 | 167 | 357,000 | 1,670 |
| 2009-12-25 | 159 | 159 | 155 | 158 | 331,000 | 1,580 |
| 2009-12-24 | 149 | 156 | 149 | 156 | 382,000 | 1,560 |
| 2009-12-22 | 146 | 149 | 145 | 146 | 184,000 | 1,460 |
| 2009-12-21 | 147 | 148 | 144 | 144 | 111,000 | 1,440 |
| 2009-12-18 | 151 | 152 | 147 | 149 | 134,000 | 1,490 |
| 2009-12-17 | 151 | 155 | 151 | 153 | 125,000 | 1,530 |
| 2009-12-16 | 154 | 156 | 152 | 153 | 171,000 | 1,530 |
| 2009-12-15 | 155 | 156 | 153 | 156 | 75,000 | 1,560 |
| 2009-12-14 | 155 | 156 | 151 | 156 | 181,000 | 1,560 |
| 2009-12-11 | 148 | 152 | 146 | 152 | 166,000 | 1,520 |
| 2009-12-10 | 149 | 150 | 145 | 145 | 95,000 | 1,450 |
| 2009-12-09 | 148 | 152 | 148 | 148 | 193,000 | 1,480 |
| 2009-12-08 | 145 | 158 | 145 | 153 | 383,000 | 1,530 |
| 2009-12-07 | 146 | 149 | 145 | 148 | 107,000 | 1,480 |
| 2009-12-04 | 142 | 144 | 141 | 141 | 124,000 | 1,410 |
| 2009-12-03 | 139 | 146 | 139 | 144 | 151,000 | 1,440 |
| 2009-12-02 | 142 | 147 | 139 | 140 | 206,000 | 1,400 |
| 2009-12-01 | 133 | 141 | 133 | 141 | 132,000 | 1,410 |
| 2009-11-30 | 131 | 135 | 130 | 135 | 127,000 | 1,350 |
| 2009-11-27 | 130 | 131 | 126 | 129 | 200,000 | 1,290 |
| 2009-11-26 | 133 | 134 | 129 | 130 | 208,000 | 1,300 |
| 2009-11-25 | 130 | 135 | 127 | 135 | 194,000 | 1,350 |
| 2009-11-24 | 130 | 133 | 127 | 128 | 244,000 | 1,280 |
| 2009-11-20 | 122 | 127 | 121 | 125 | 196,000 | 1,250 |
| 2009-11-19 | 125 | 128 | 122 | 124 | 191,000 | 1,240 |
| 2009-11-18 | 127 | 130 | 121 | 126 | 370,000 | 1,260 |
| 2009-11-17 | 130 | 135 | 122 | 124 | 324,000 | 1,240 |
| 2009-11-16 | 140 | 141 | 129 | 131 | 195,000 | 1,310 |
| 2009-11-13 | 142 | 143 | 140 | 142 | 121,000 | 1,420 |
| 2009-11-12 | 146 | 146 | 141 | 143 | 189,000 | 1,430 |
| 2009-11-11 | 147 | 155 | 147 | 148 | 92,000 | 1,480 |
| 2009-11-10 | 146 | 150 | 144 | 149 | 297,000 | 1,490 |
| 2009-11-09 | 155 | 158 | 151 | 151 | 198,000 | 1,510 |
| 2009-11-06 | 162 | 162 | 157 | 160 | 95,000 | 1,600 |
| 2009-11-05 | 164 | 164 | 159 | 161 | 151,000 | 1,610 |
| 2009-11-04 | 166 | 166 | 164 | 164 | 27,000 | 1,640 |
| 2009-11-02 | 163 | 167 | 161 | 165 | 122,000 | 1,650 |
| 2009-10-30 | 166 | 171 | 165 | 166 | 118,000 | 1,660 |
| 2009-10-29 | 166 | 167 | 163 | 163 | 142,000 | 1,630 |
| 2009-10-28 | 171 | 172 | 166 | 168 | 170,000 | 1,680 |
| 2009-10-27 | 177 | 180 | 172 | 174 | 181,000 | 1,740 |
| 2009-10-26 | 173 | 177 | 173 | 177 | 121,000 | 1,770 |
| 2009-10-23 | 174 | 175 | 172 | 173 | 144,000 | 1,730 |
| 2009-10-22 | 171 | 171 | 169 | 170 | 55,000 | 1,700 |
| 2009-10-21 | 172 | 172 | 169 | 172 | 110,000 | 1,720 |
| 2009-10-20 | 172 | 173 | 171 | 171 | 64,000 | 1,710 |
| 2009-10-19 | 168 | 173 | 167 | 172 | 131,000 | 1,720 |
| 2009-10-16 | 174 | 174 | 166 | 170 | 92,000 | 1,700 |
| 2009-10-15 | 175 | 177 | 173 | 173 | 158,000 | 1,730 |
| 2009-10-14 | 174 | 174 | 167 | 174 | 191,000 | 1,740 |
| 2009-10-13 | 175 | 178 | 174 | 175 | 206,000 | 1,750 |
| 2009-10-09 | 170 | 176 | 168 | 173 | 210,000 | 1,730 |
| 2009-10-08 | 167 | 171 | 165 | 167 | 175,000 | 1,670 |
| 2009-10-07 | 160 | 169 | 156 | 166 | 429,000 | 1,660 |
| 2009-10-06 | 159 | 163 | 155 | 155 | 262,000 | 1,550 |
| 2009-10-05 | 164 | 164 | 156 | 159 | 218,000 | 1,590 |
| 2009-10-02 | 165 | 167 | 156 | 164 | 456,000 | 1,640 |
| 2009-10-01 | 180 | 180 | 170 | 171 | 272,000 | 1,710 |
| 2009-09-30 | 177 | 180 | 177 | 180 | 129,000 | 1,800 |
| 2009-09-29 | 178 | 180 | 174 | 176 | 257,000 | 1,760 |
| 2009-09-28 | 190 | 190 | 171 | 174 | 763,000 | 1,740 |
| 2009-09-25 | 194 | 195 | 190 | 191 | 313,000 | 1,910 |
| 2009-09-24 | 191 | 194 | 191 | 193 | 156,000 | 1,930 |
| 2009-09-18 | 190 | 191 | 186 | 189 | 226,000 | 1,890 |
| 2009-09-17 | 191 | 192 | 189 | 190 | 200,000 | 1,900 |
| 2009-09-16 | 184 | 192 | 184 | 187 | 365,000 | 1,870 |
| 2009-09-15 | 193 | 195 | 186 | 187 | 419,000 | 1,870 |
| 2009-09-14 | 198 | 198 | 193 | 194 | 378,000 | 1,940 |
| 2009-09-11 | 202 | 205 | 200 | 201 | 389,000 | 2,010 |
| 2009-09-10 | 201 | 205 | 200 | 202 | 399,000 | 2,020 |
| 2009-09-09 | 198 | 203 | 196 | 199 | 680,000 | 1,990 |
| 2009-09-08 | 195 | 196 | 192 | 194 | 516,000 | 1,940 |
| 2009-09-07 | 198 | 198 | 192 | 192 | 423,000 | 1,920 |
| 2009-09-04 | 206 | 207 | 196 | 196 | 526,000 | 1,960 |
| 2009-09-03 | 208 | 209 | 201 | 206 | 388,000 | 2,060 |
| 2009-09-02 | 211 | 214 | 209 | 212 | 448,000 | 2,120 |
| 2009-09-01 | 213 | 218 | 211 | 216 | 374,000 | 2,160 |
| 2009-08-31 | 222 | 222 | 214 | 215 | 446,000 | 2,150 |
| 2009-08-28 | 223 | 223 | 216 | 218 | 436,000 | 2,180 |
| 2009-08-27 | 228 | 228 | 222 | 224 | 497,000 | 2,240 |
| 2009-08-26 | 223 | 228 | 223 | 228 | 773,000 | 2,280 |
| 2009-08-25 | 226 | 227 | 222 | 223 | 532,000 | 2,230 |
| 2009-08-24 | 224 | 227 | 221 | 227 | 557,000 | 2,270 |
| 2009-08-21 | 225 | 226 | 220 | 220 | 605,000 | 2,200 |
| 2009-08-20 | 222 | 224 | 218 | 221 | 811,000 | 2,210 |
| 2009-08-19 | 211 | 225 | 211 | 221 | 1,890,000 | 2,210 |
| 2009-08-18 | 208 | 213 | 206 | 209 | 423,000 | 2,090 |
| 2009-08-17 | 215 | 215 | 209 | 210 | 347,000 | 2,100 |
| 2009-08-14 | 215 | 216 | 212 | 216 | 298,000 | 2,160 |
| 2009-08-13 | 214 | 216 | 212 | 214 | 334,000 | 2,140 |
| 2009-08-12 | 211 | 214 | 208 | 212 | 247,000 | 2,120 |
| 2009-08-11 | 214 | 216 | 211 | 212 | 465,000 | 2,120 |
| 2009-08-10 | 215 | 218 | 214 | 218 | 307,000 | 2,180 |
| 2009-08-07 | 212 | 213 | 208 | 213 | 275,000 | 2,130 |
| 2009-08-06 | 211 | 215 | 211 | 213 | 219,000 | 2,130 |
| 2009-08-05 | 215 | 217 | 211 | 213 | 201,000 | 2,130 |
| 2009-08-04 | 216 | 221 | 215 | 216 | 401,000 | 2,160 |
| 2009-08-03 | 209 | 217 | 209 | 215 | 247,000 | 2,150 |
| 2009-07-31 | 220 | 220 | 212 | 213 | 313,000 | 2,130 |
| 2009-07-30 | 214 | 218 | 211 | 212 | 393,000 | 2,120 |
| 2009-07-29 | 217 | 223 | 215 | 215 | 1,060,000 | 2,150 |
| 2009-07-28 | 215 | 215 | 206 | 207 | 395,000 | 2,070 |
| 2009-07-27 | 220 | 222 | 212 | 215 | 495,000 | 2,150 |
| 2009-07-24 | 223 | 225 | 216 | 218 | 474,000 | 2,180 |
| 2009-07-23 | 223 | 232 | 217 | 219 | 1,626,000 | 2,190 |
| 2009-07-22 | 209 | 221 | 202 | 220 | 663,000 | 2,200 |
| 2009-07-21 | 201 | 206 | 200 | 206 | 206,000 | 2,060 |
| 2009-07-17 | 195 | 197 | 190 | 196 | 151,000 | 1,960 |
| 2009-07-16 | 199 | 202 | 193 | 193 | 298,000 | 1,930 |
| 2009-07-15 | 198 | 200 | 192 | 193 | 121,000 | 1,930 |
| 2009-07-14 | 189 | 197 | 187 | 196 | 334,000 | 1,960 |
| 2009-07-13 | 204 | 207 | 183 | 184 | 450,000 | 1,840 |
| 2009-07-10 | 208 | 210 | 204 | 205 | 200,000 | 2,050 |
| 2009-07-09 | 206 | 213 | 204 | 210 | 177,000 | 2,100 |
| 2009-07-08 | 215 | 215 | 207 | 210 | 364,000 | 2,100 |
| 2009-07-07 | 221 | 224 | 216 | 219 | 206,000 | 2,190 |
| 2009-07-06 | 222 | 224 | 220 | 220 | 159,000 | 2,200 |
| 2009-07-03 | 220 | 230 | 218 | 225 | 252,000 | 2,250 |
| 2009-07-02 | 228 | 232 | 222 | 225 | 346,000 | 2,250 |
| 2009-07-01 | 231 | 236 | 227 | 229 | 395,000 | 2,290 |
| 2009-06-30 | 236 | 237 | 230 | 234 | 489,000 | 2,340 |
| 2009-06-29 | 241 | 241 | 225 | 229 | 1,277,000 | 2,290 |
| 2009-06-26 | 221 | 238 | 221 | 234 | 2,626,000 | 2,340 |
| 2009-06-25 | 209 | 217 | 209 | 215 | 177,000 | 2,150 |
| 2009-06-24 | 212 | 215 | 208 | 209 | 179,000 | 2,090 |
| 2009-06-23 | 211 | 219 | 208 | 209 | 273,000 | 2,090 |
| 2009-06-22 | 215 | 217 | 210 | 216 | 172,000 | 2,160 |
| 2009-06-19 | 215 | 218 | 211 | 211 | 231,000 | 2,110 |
| 2009-06-18 | 221 | 221 | 211 | 215 | 265,000 | 2,150 |
| 2009-06-17 | 215 | 225 | 214 | 222 | 216,000 | 2,220 |
| 2009-06-16 | 222 | 224 | 216 | 217 | 259,000 | 2,170 |
| 2009-06-15 | 230 | 230 | 225 | 225 | 281,000 | 2,250 |
| 2009-06-12 | 232 | 232 | 227 | 230 | 644,000 | 2,300 |
| 2009-06-11 | 229 | 230 | 224 | 229 | 784,000 | 2,290 |
| 2009-06-10 | 216 | 231 | 213 | 231 | 1,496,000 | 2,310 |
| 2009-06-09 | 220 | 220 | 212 | 212 | 438,000 | 2,120 |
| 2009-06-08 | 221 | 225 | 221 | 222 | 282,000 | 2,220 |
| 2009-06-05 | 226 | 227 | 217 | 219 | 326,000 | 2,190 |
| 2009-06-04 | 224 | 229 | 222 | 222 | 666,000 | 2,220 |
| 2009-06-03 | 214 | 224 | 213 | 220 | 1,190,000 | 2,200 |
| 2009-06-02 | 211 | 214 | 207 | 209 | 681,000 | 2,090 |
| 2009-06-01 | 199 | 205 | 199 | 201 | 284,000 | 2,010 |
| 2009-05-29 | 201 | 202 | 196 | 199 | 261,000 | 1,990 |
| 2009-05-28 | 196 | 203 | 195 | 201 | 279,000 | 2,010 |
| 2009-05-27 | 212 | 212 | 199 | 199 | 310,000 | 1,990 |
| 2009-05-26 | 207 | 211 | 204 | 207 | 226,000 | 2,070 |
| 2009-05-25 | 205 | 208 | 202 | 204 | 397,000 | 2,040 |
| 2009-05-22 | 208 | 220 | 207 | 209 | 1,611,000 | 2,090 |
| 2009-05-21 | 195 | 212 | 194 | 208 | 2,716,000 | 2,080 |
| 2009-05-20 | 188 | 198 | 186 | 194 | 728,000 | 1,940 |
| 2009-05-19 | 197 | 198 | 184 | 188 | 926,000 | 1,880 |
| 2009-05-18 | 179 | 204 | 175 | 199 | 1,387,000 | 1,990 |
| 2009-05-15 | 170 | 177 | 170 | 176 | 118,000 | 1,760 |
| 2009-05-14 | 172 | 173 | 169 | 169 | 65,000 | 1,690 |
| 2009-05-13 | 170 | 174 | 170 | 174 | 72,000 | 1,740 |
| 2009-05-12 | 171 | 174 | 167 | 169 | 168,000 | 1,690 |
| 2009-05-11 | 176 | 177 | 174 | 175 | 104,000 | 1,750 |
| 2009-05-08 | 170 | 177 | 168 | 175 | 170,000 | 1,750 |
| 2009-05-07 | 176 | 176 | 169 | 171 | 183,000 | 1,710 |
| 2009-05-01 | 177 | 177 | 167 | 168 | 252,000 | 1,680 |
| 2009-04-30 | 180 | 183 | 176 | 177 | 187,000 | 1,770 |
| 2009-04-28 | 192 | 193 | 173 | 177 | 619,000 | 1,770 |
| 2009-04-27 | 186 | 200 | 183 | 196 | 1,893,000 | 1,960 |
| 2009-04-24 | 183 | 183 | 177 | 179 | 140,000 | 1,790 |
| 2009-04-23 | 173 | 181 | 168 | 181 | 161,000 | 1,810 |
| 2009-04-22 | 178 | 178 | 172 | 174 | 76,000 | 1,740 |
| 2009-04-21 | 178 | 178 | 175 | 177 | 60,000 | 1,770 |
| 2009-04-20 | 180 | 180 | 178 | 180 | 70,000 | 1,800 |
| 2009-04-17 | 176 | 180 | 176 | 177 | 57,000 | 1,770 |
| 2009-04-16 | 175 | 176 | 174 | 176 | 107,000 | 1,760 |
| 2009-04-15 | 174 | 177 | 173 | 173 | 68,000 | 1,730 |
| 2009-04-14 | 182 | 182 | 176 | 179 | 181,000 | 1,790 |
| 2009-04-13 | 183 | 184 | 181 | 183 | 144,000 | 1,830 |
| 2009-04-10 | 185 | 185 | 181 | 185 | 418,000 | 1,850 |
| 2009-04-09 | 175 | 183 | 174 | 181 | 272,000 | 1,810 |
| 2009-04-08 | 178 | 179 | 170 | 171 | 231,000 | 1,710 |
| 2009-04-07 | 173 | 183 | 173 | 180 | 560,000 | 1,800 |
| 2009-04-06 | 169 | 172 | 168 | 172 | 289,000 | 1,720 |
| 2009-04-03 | 169 | 175 | 165 | 167 | 270,000 | 1,670 |
| 2009-04-02 | 164 | 168 | 161 | 165 | 522,000 | 1,650 |
| 2009-04-01 | 159 | 161 | 155 | 161 | 211,000 | 1,610 |
| 2009-03-31 | 161 | 164 | 157 | 158 | 229,000 | 1,580 |
| 2009-03-30 | 155 | 168 | 155 | 160 | 399,000 | 1,600 |
| 2009-03-27 | 154 | 158 | 153 | 156 | 210,000 | 1,560 |
| 2009-03-26 | 153 | 154 | 152 | 154 | 115,000 | 1,540 |
| 2009-03-25 | 150 | 154 | 148 | 154 | 124,000 | 1,540 |
| 2009-03-24 | 155 | 155 | 149 | 149 | 155,000 | 1,490 |
| 2009-03-23 | 150 | 152 | 146 | 151 | 205,000 | 1,510 |
| 2009-03-19 | 158 | 158 | 154 | 154 | 109,000 | 1,540 |
| 2009-03-18 | 157 | 160 | 156 | 159 | 334,000 | 1,590 |
| 2009-03-17 | 155 | 160 | 152 | 158 | 257,000 | 1,580 |
| 2009-03-16 | 142 | 157 | 142 | 152 | 471,000 | 1,520 |
| 2009-03-13 | 142 | 143 | 139 | 143 | 252,000 | 1,430 |
| 2009-03-12 | 142 | 145 | 140 | 140 | 255,000 | 1,400 |
| 2009-03-11 | 136 | 139 | 134 | 139 | 189,000 | 1,390 |
| 2009-03-10 | 131 | 135 | 131 | 134 | 119,000 | 1,340 |
| 2009-03-09 | 133 | 134 | 132 | 133 | 131,000 | 1,330 |
| 2009-03-06 | 136 | 136 | 132 | 132 | 305,000 | 1,320 |
| 2009-03-05 | 139 | 141 | 138 | 138 | 201,000 | 1,380 |
| 2009-03-04 | 132 | 139 | 128 | 138 | 344,000 | 1,380 |
| 2009-03-03 | 130 | 134 | 128 | 131 | 252,000 | 1,310 |
| 2009-03-02 | 138 | 142 | 132 | 135 | 649,000 | 1,350 |
| 2009-02-27 | 135 | 138 | 125 | 136 | 1,021,000 | 1,360 |
| 2009-02-26 | 137 | 138 | 132 | 133 | 307,000 | 1,330 |
| 2009-02-25 | 140 | 140 | 135 | 136 | 281,000 | 1,360 |
| 2009-02-24 | 139 | 142 | 135 | 135 | 398,000 | 1,350 |
| 2009-02-23 | 139 | 144 | 138 | 144 | 177,000 | 1,440 |
| 2009-02-20 | 144 | 151 | 141 | 142 | 340,000 | 1,420 |
| 2009-02-19 | 142 | 148 | 141 | 147 | 158,000 | 1,470 |
| 2009-02-18 | 140 | 144 | 140 | 142 | 328,000 | 1,420 |
| 2009-02-17 | 147 | 147 | 144 | 144 | 300,000 | 1,440 |
| 2009-02-16 | 144 | 150 | 144 | 149 | 162,000 | 1,490 |
| 2009-02-13 | 143 | 147 | 143 | 144 | 211,000 | 1,440 |
| 2009-02-12 | 151 | 153 | 143 | 145 | 415,000 | 1,450 |
| 2009-02-10 | 160 | 160 | 151 | 153 | 382,000 | 1,530 |
| 2009-02-09 | 160 | 160 | 155 | 157 | 214,000 | 1,570 |
| 2009-02-06 | 159 | 159 | 155 | 157 | 143,000 | 1,570 |
| 2009-02-05 | 151 | 159 | 151 | 156 | 565,000 | 1,560 |
| 2009-02-04 | 156 | 156 | 151 | 154 | 599,000 | 1,540 |
| 2009-02-03 | 156 | 160 | 156 | 158 | 273,000 | 1,580 |
| 2009-02-02 | 163 | 163 | 158 | 159 | 665,000 | 1,590 |
| 2009-01-30 | 165 | 171 | 161 | 164 | 1,127,000 | 1,640 |
| 2009-01-29 | 173 | 174 | 162 | 164 | 1,003,000 | 1,640 |
| 2009-01-28 | 161 | 171 | 161 | 166 | 1,600,000 | 1,660 |
| 2009-01-27 | 156 | 166 | 151 | 164 | 2,812,000 | 1,640 |
| 2009-01-26 | 173 | 174 | 162 | 164 | 1,897,000 | 1,640 |
| 2009-01-23 | 184 | 190 | 168 | 169 | 5,910,000 | 1,690 |
| 2009-01-22 | 186 | 192 | 179 | 181 | 9,158,000 | 1,810 |
| 2009-01-21 | 180 | 191 | 178 | 189 | 13,829,000 | 1,890 |
| 2009-01-20 | 163 | 180 | 163 | 177 | 7,497,000 | 1,770 |
| 2009-01-19 | 166 | 168 | 160 | 162 | 404,000 | 1,620 |
| 2009-01-16 | 160 | 164 | 157 | 163 | 659,000 | 1,630 |
| 2009-01-15 | 150 | 163 | 149 | 159 | 755,000 | 1,590 |
| 2009-01-14 | 159 | 163 | 152 | 155 | 611,000 | 1,550 |
| 2009-01-13 | 163 | 167 | 161 | 163 | 796,000 | 1,630 |
| 2009-01-09 | 173 | 176 | 164 | 166 | 1,377,000 | 1,660 |
| 2009-01-08 | 159 | 181 | 154 | 174 | 4,649,000 | 1,740 |
| 2009-01-07 | 152 | 166 | 152 | 162 | 1,256,000 | 1,620 |
| 2009-01-06 | 153 | 160 | 144 | 152 | 1,339,000 | 1,520 |
| 2009-01-05 | 160 | 163 | 155 | 155 | 615,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
