6924 岩崎電気(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3014914914714985,0001,490
2010-12-2914714914614975,0001,490
2010-12-2814814814514793,0001,470
2010-12-27146147146146129,0001,460
2010-12-24151151145146223,0001,460
2010-12-22152152150151143,0001,510
2010-12-21151152151151116,0001,510
2010-12-20153154151151170,0001,510
2010-12-17154156153153179,0001,530
2010-12-16155157152156194,0001,560
2010-12-15156157155155169,0001,550
2010-12-14156156153155136,0001,550
2010-12-13154155153154119,0001,540
2010-12-10153158152155352,0001,550
2010-12-0915815815515587,0001,550
2010-12-08157158156158131,0001,580
2010-12-07154155152155140,0001,550
2010-12-06157158156156172,0001,560
2010-12-03162164158159314,0001,590
2010-12-02154162153159572,0001,590
2010-12-01154155151152114,0001,520
2010-11-30160160153155206,0001,550
2010-11-29153160151160342,0001,600
2010-11-26154154149150253,0001,500
2010-11-25145152144152359,0001,520
2010-11-24141144140143100,0001,430
2010-11-2214514614514532,0001,450
2010-11-19149149142143200,0001,430
2010-11-18144146143146122,0001,460
2010-11-1714114514114491,0001,440
2010-11-1614714714314482,0001,440
2010-11-15142145142145103,0001,450
2010-11-12146147142144112,0001,440
2010-11-11145148145148209,0001,480
2010-11-10139142138142146,0001,420
2010-11-09138141136138183,0001,380
2010-11-08135139134139209,0001,390
2010-11-05132133131132146,0001,320
2010-11-04132135131131187,0001,310
2010-11-02133133127130326,0001,300
2010-11-0112412612312473,0001,240
2010-10-2912412512312476,0001,240
2010-10-28127129126127167,0001,270
2010-10-2712812912812998,0001,290
2010-10-26125126124126132,0001,260
2010-10-25124126124124169,0001,240
2010-10-22124124120124252,0001,240
2010-10-21132132124125325,0001,250
2010-10-2013013112913090,0001,300
2010-10-1913013313013183,0001,310
2010-10-18131133129131102,0001,310
2010-10-15133134132133112,0001,330
2010-10-14137138132133222,0001,330
2010-10-1314114113913957,0001,390
2010-10-12146146141141102,0001,410
2010-10-08140144140143197,0001,430
2010-10-07143145139140134,0001,400
2010-10-06141145141143172,0001,430
2010-10-05141143139142136,0001,420
2010-10-04142145139142183,0001,420
2010-10-01145145142142157,0001,420
2010-09-30150152145146205,0001,460
2010-09-2914715014615089,0001,500
2010-09-2814915014814932,0001,490
2010-09-2714514914414977,0001,490
2010-09-24149150147147108,0001,470
2010-09-2214814914714732,0001,470
2010-09-21152154149150172,0001,500
2010-09-1714814814614878,0001,480
2010-09-1614814814514885,0001,480
2010-09-15145149143145205,0001,450
2010-09-1414714814714864,0001,480
2010-09-1314915014814898,0001,480
2010-09-10153153150151124,0001,510
2010-09-0914915114815046,0001,500
2010-09-0814614814514837,0001,480
2010-09-0715015515015083,0001,500
2010-09-0614915114815046,0001,500
2010-09-03145148145147141,0001,470
2010-09-02152152146147152,0001,470
2010-09-01146151145149104,0001,490
2010-08-3115115314814870,0001,480
2010-08-30157160152154142,0001,540
2010-08-27151155148154115,0001,540
2010-08-26146152146152137,0001,520
2010-08-25143147141147130,0001,470
2010-08-24146146143145139,0001,450
2010-08-2315015114614895,0001,480
2010-08-2015115215015170,0001,510
2010-08-19148153148153124,0001,530
2010-08-18148149146147104,0001,470
2010-08-17149152146148270,0001,480
2010-08-1614615014414952,0001,490
2010-08-1314314914314779,0001,470
2010-08-12145145141143177,0001,430
2010-08-1115115114814965,0001,490
2010-08-10156156152153120,0001,530
2010-08-0915415815415787,0001,570
2010-08-0615415515115554,0001,550
2010-08-0515615715115496,0001,540
2010-08-0415615615315377,0001,530
2010-08-0315815815515759,0001,570
2010-08-0215515815515562,0001,550
2010-07-30161161155157123,0001,570
2010-07-2916316416116378,0001,630
2010-07-28160165159164117,0001,640
2010-07-2716316315816081,0001,600
2010-07-2616016115916057,0001,600
2010-07-23160160154158120,0001,580
2010-07-2215115215015077,0001,500
2010-07-2115915915315341,0001,530
2010-07-2015316115315581,0001,550
2010-07-1616316315515788,0001,570
2010-07-1516716716316548,0001,650
2010-07-1416816916716775,0001,670
2010-07-13163172160165177,0001,650
2010-07-1216316716316346,0001,630
2010-07-0915816515816373,0001,630
2010-07-0816316415915996,0001,590
2010-07-07162162154155114,0001,550
2010-07-0616016315616186,0001,610
2010-07-05152168152161128,0001,610
2010-07-02152153150151112,0001,510
2010-07-01153154151152105,0001,520
2010-06-30150155149155235,0001,550
2010-06-29167171158158191,0001,580
2010-06-28175176168168116,0001,680
2010-06-25181181171174172,0001,740
2010-06-24177181176180162,0001,800
2010-06-23177177174176103,0001,760
2010-06-2218018217917999,0001,790
2010-06-21183184181183109,0001,830
2010-06-1818318418018175,0001,810
2010-06-1718818818518574,0001,850
2010-06-16187187185187154,0001,870
2010-06-1518418518318498,0001,840
2010-06-14182184178182143,0001,820
2010-06-11176178174177273,0001,770
2010-06-10169173169171107,0001,710
2010-06-09169173167170215,0001,700
2010-06-08172177172172251,0001,720
2010-06-07182182174174138,0001,740
2010-06-04182185182184150,0001,840
2010-06-03181183181183148,0001,830
2010-06-02179183177178206,0001,780
2010-06-01186187179183355,0001,830
2010-05-31181187181186281,0001,860
2010-05-28185185178181433,0001,810
2010-05-27171180169178382,0001,780
2010-05-26172181169174858,0001,740
2010-05-25172173161164440,0001,640
2010-05-24173174167172218,0001,720
2010-05-21171171167169294,0001,690
2010-05-20179181172176331,0001,760
2010-05-19176183173181613,0001,810
2010-05-18189195175181808,0001,810
2010-05-17200200186187693,0001,870
2010-05-14211211200203879,0002,030
2010-05-13214215210212639,0002,120
2010-05-12212216208209507,0002,090
2010-05-11215215209210589,0002,100
2010-05-10207214207209429,0002,090
2010-05-07204208203207632,0002,070
2010-05-06213218213214895,0002,140
2010-04-302102212092202,043,0002,200
2010-04-28204209204205343,0002,050
2010-04-27215215207210565,0002,100
2010-04-26213215211215748,0002,150
2010-04-232132172102131,085,0002,130
2010-04-222042162012142,581,0002,140
2010-04-211942061942042,065,0002,040
2010-04-20192193186188496,0001,880
2010-04-19188196187192531,0001,920
2010-04-16200200195196564,0001,960
2010-04-15206207202202472,0002,020
2010-04-14208209204205453,0002,050
2010-04-132102112022081,211,0002,080
2010-04-122162182092102,036,0002,100
2010-04-091952101952102,638,0002,100
2010-04-08192197191196551,0001,960
2010-04-07192197191192815,0001,920
2010-04-06196196189190534,0001,900
2010-04-05198198193196708,0001,960
2010-04-021911961881961,709,0001,960
2010-04-011851911811892,390,0001,890
2010-03-311831851741761,045,0001,760
2010-03-301651821651811,305,0001,810
2010-03-29161165160164287,0001,640
2010-03-26154159153159234,0001,590
2010-03-25158159154156297,0001,560
2010-03-24160160157159164,0001,590
2010-03-23157159156157156,0001,570
2010-03-19160160156157151,0001,570
2010-03-18161163159159168,0001,590
2010-03-17167167159163298,0001,630
2010-03-16168169163165508,0001,650
2010-03-15162167157167475,0001,670
2010-03-12161161158159280,0001,590
2010-03-11163164156159461,0001,590
2010-03-10165165160161651,0001,610
2010-03-091621671601662,061,0001,660
2010-03-081521621501612,821,0001,610
2010-03-051401551381471,779,0001,470
2010-03-04135140135137133,0001,370
2010-03-03136137134135162,0001,350
2010-03-02133135132135125,0001,350
2010-03-01135135131132107,0001,320
2010-02-2613413413213280,0001,320
2010-02-25133135128133205,0001,330
2010-02-24134135133133119,0001,330
2010-02-23137137135137103,0001,370
2010-02-22136139136138126,0001,380
2010-02-19138139135135172,0001,350
2010-02-1813513913513898,0001,380
2010-02-17136136134136104,0001,360
2010-02-1613613613413550,0001,350
2010-02-1513713713613669,0001,360
2010-02-12135138135138113,0001,380
2010-02-10134140134134359,0001,340
2010-02-09138138129133632,0001,330
2010-02-0814814814514674,0001,460
2010-02-05149152147150114,0001,500
2010-02-0415715815215475,0001,540
2010-02-03154159151156155,0001,560
2010-02-02151153145151111,0001,510
2010-02-01152152147149112,0001,490
2010-01-29162163155155124,0001,550
2010-01-28160166158163115,0001,630
2010-01-27168171162162143,0001,620
2010-01-26170171169169109,0001,690
2010-01-2517017116816989,0001,690
2010-01-22169172168172164,0001,720
2010-01-21172173169173117,0001,730
2010-01-20173174172174149,0001,740
2010-01-1917317517217485,0001,740
2010-01-18172173171173164,0001,730
2010-01-15174176173175109,0001,750
2010-01-14172177171174352,0001,740
2010-01-13175175171172150,0001,720
2010-01-12166175166175257,0001,750
2010-01-08168169167168103,0001,680
2010-01-07172172167169112,0001,690
2010-01-0617117116817083,0001,700
2010-01-05170174168170304,0001,700
2010-01-0416116616116677,0001,660

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株