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 |
---|---|---|---|---|---|---|
2010-12-30 | 149 | 149 | 147 | 149 | 85,000 | 1,490 |
2010-12-29 | 147 | 149 | 146 | 149 | 75,000 | 1,490 |
2010-12-28 | 148 | 148 | 145 | 147 | 93,000 | 1,470 |
2010-12-27 | 146 | 147 | 146 | 146 | 129,000 | 1,460 |
2010-12-24 | 151 | 151 | 145 | 146 | 223,000 | 1,460 |
2010-12-22 | 152 | 152 | 150 | 151 | 143,000 | 1,510 |
2010-12-21 | 151 | 152 | 151 | 151 | 116,000 | 1,510 |
2010-12-20 | 153 | 154 | 151 | 151 | 170,000 | 1,510 |
2010-12-17 | 154 | 156 | 153 | 153 | 179,000 | 1,530 |
2010-12-16 | 155 | 157 | 152 | 156 | 194,000 | 1,560 |
2010-12-15 | 156 | 157 | 155 | 155 | 169,000 | 1,550 |
2010-12-14 | 156 | 156 | 153 | 155 | 136,000 | 1,550 |
2010-12-13 | 154 | 155 | 153 | 154 | 119,000 | 1,540 |
2010-12-10 | 153 | 158 | 152 | 155 | 352,000 | 1,550 |
2010-12-09 | 158 | 158 | 155 | 155 | 87,000 | 1,550 |
2010-12-08 | 157 | 158 | 156 | 158 | 131,000 | 1,580 |
2010-12-07 | 154 | 155 | 152 | 155 | 140,000 | 1,550 |
2010-12-06 | 157 | 158 | 156 | 156 | 172,000 | 1,560 |
2010-12-03 | 162 | 164 | 158 | 159 | 314,000 | 1,590 |
2010-12-02 | 154 | 162 | 153 | 159 | 572,000 | 1,590 |
2010-12-01 | 154 | 155 | 151 | 152 | 114,000 | 1,520 |
2010-11-30 | 160 | 160 | 153 | 155 | 206,000 | 1,550 |
2010-11-29 | 153 | 160 | 151 | 160 | 342,000 | 1,600 |
2010-11-26 | 154 | 154 | 149 | 150 | 253,000 | 1,500 |
2010-11-25 | 145 | 152 | 144 | 152 | 359,000 | 1,520 |
2010-11-24 | 141 | 144 | 140 | 143 | 100,000 | 1,430 |
2010-11-22 | 145 | 146 | 145 | 145 | 32,000 | 1,450 |
2010-11-19 | 149 | 149 | 142 | 143 | 200,000 | 1,430 |
2010-11-18 | 144 | 146 | 143 | 146 | 122,000 | 1,460 |
2010-11-17 | 141 | 145 | 141 | 144 | 91,000 | 1,440 |
2010-11-16 | 147 | 147 | 143 | 144 | 82,000 | 1,440 |
2010-11-15 | 142 | 145 | 142 | 145 | 103,000 | 1,450 |
2010-11-12 | 146 | 147 | 142 | 144 | 112,000 | 1,440 |
2010-11-11 | 145 | 148 | 145 | 148 | 209,000 | 1,480 |
2010-11-10 | 139 | 142 | 138 | 142 | 146,000 | 1,420 |
2010-11-09 | 138 | 141 | 136 | 138 | 183,000 | 1,380 |
2010-11-08 | 135 | 139 | 134 | 139 | 209,000 | 1,390 |
2010-11-05 | 132 | 133 | 131 | 132 | 146,000 | 1,320 |
2010-11-04 | 132 | 135 | 131 | 131 | 187,000 | 1,310 |
2010-11-02 | 133 | 133 | 127 | 130 | 326,000 | 1,300 |
2010-11-01 | 124 | 126 | 123 | 124 | 73,000 | 1,240 |
2010-10-29 | 124 | 125 | 123 | 124 | 76,000 | 1,240 |
2010-10-28 | 127 | 129 | 126 | 127 | 167,000 | 1,270 |
2010-10-27 | 128 | 129 | 128 | 129 | 98,000 | 1,290 |
2010-10-26 | 125 | 126 | 124 | 126 | 132,000 | 1,260 |
2010-10-25 | 124 | 126 | 124 | 124 | 169,000 | 1,240 |
2010-10-22 | 124 | 124 | 120 | 124 | 252,000 | 1,240 |
2010-10-21 | 132 | 132 | 124 | 125 | 325,000 | 1,250 |
2010-10-20 | 130 | 131 | 129 | 130 | 90,000 | 1,300 |
2010-10-19 | 130 | 133 | 130 | 131 | 83,000 | 1,310 |
2010-10-18 | 131 | 133 | 129 | 131 | 102,000 | 1,310 |
2010-10-15 | 133 | 134 | 132 | 133 | 112,000 | 1,330 |
2010-10-14 | 137 | 138 | 132 | 133 | 222,000 | 1,330 |
2010-10-13 | 141 | 141 | 139 | 139 | 57,000 | 1,390 |
2010-10-12 | 146 | 146 | 141 | 141 | 102,000 | 1,410 |
2010-10-08 | 140 | 144 | 140 | 143 | 197,000 | 1,430 |
2010-10-07 | 143 | 145 | 139 | 140 | 134,000 | 1,400 |
2010-10-06 | 141 | 145 | 141 | 143 | 172,000 | 1,430 |
2010-10-05 | 141 | 143 | 139 | 142 | 136,000 | 1,420 |
2010-10-04 | 142 | 145 | 139 | 142 | 183,000 | 1,420 |
2010-10-01 | 145 | 145 | 142 | 142 | 157,000 | 1,420 |
2010-09-30 | 150 | 152 | 145 | 146 | 205,000 | 1,460 |
2010-09-29 | 147 | 150 | 146 | 150 | 89,000 | 1,500 |
2010-09-28 | 149 | 150 | 148 | 149 | 32,000 | 1,490 |
2010-09-27 | 145 | 149 | 144 | 149 | 77,000 | 1,490 |
2010-09-24 | 149 | 150 | 147 | 147 | 108,000 | 1,470 |
2010-09-22 | 148 | 149 | 147 | 147 | 32,000 | 1,470 |
2010-09-21 | 152 | 154 | 149 | 150 | 172,000 | 1,500 |
2010-09-17 | 148 | 148 | 146 | 148 | 78,000 | 1,480 |
2010-09-16 | 148 | 148 | 145 | 148 | 85,000 | 1,480 |
2010-09-15 | 145 | 149 | 143 | 145 | 205,000 | 1,450 |
2010-09-14 | 147 | 148 | 147 | 148 | 64,000 | 1,480 |
2010-09-13 | 149 | 150 | 148 | 148 | 98,000 | 1,480 |
2010-09-10 | 153 | 153 | 150 | 151 | 124,000 | 1,510 |
2010-09-09 | 149 | 151 | 148 | 150 | 46,000 | 1,500 |
2010-09-08 | 146 | 148 | 145 | 148 | 37,000 | 1,480 |
2010-09-07 | 150 | 155 | 150 | 150 | 83,000 | 1,500 |
2010-09-06 | 149 | 151 | 148 | 150 | 46,000 | 1,500 |
2010-09-03 | 145 | 148 | 145 | 147 | 141,000 | 1,470 |
2010-09-02 | 152 | 152 | 146 | 147 | 152,000 | 1,470 |
2010-09-01 | 146 | 151 | 145 | 149 | 104,000 | 1,490 |
2010-08-31 | 151 | 153 | 148 | 148 | 70,000 | 1,480 |
2010-08-30 | 157 | 160 | 152 | 154 | 142,000 | 1,540 |
2010-08-27 | 151 | 155 | 148 | 154 | 115,000 | 1,540 |
2010-08-26 | 146 | 152 | 146 | 152 | 137,000 | 1,520 |
2010-08-25 | 143 | 147 | 141 | 147 | 130,000 | 1,470 |
2010-08-24 | 146 | 146 | 143 | 145 | 139,000 | 1,450 |
2010-08-23 | 150 | 151 | 146 | 148 | 95,000 | 1,480 |
2010-08-20 | 151 | 152 | 150 | 151 | 70,000 | 1,510 |
2010-08-19 | 148 | 153 | 148 | 153 | 124,000 | 1,530 |
2010-08-18 | 148 | 149 | 146 | 147 | 104,000 | 1,470 |
2010-08-17 | 149 | 152 | 146 | 148 | 270,000 | 1,480 |
2010-08-16 | 146 | 150 | 144 | 149 | 52,000 | 1,490 |
2010-08-13 | 143 | 149 | 143 | 147 | 79,000 | 1,470 |
2010-08-12 | 145 | 145 | 141 | 143 | 177,000 | 1,430 |
2010-08-11 | 151 | 151 | 148 | 149 | 65,000 | 1,490 |
2010-08-10 | 156 | 156 | 152 | 153 | 120,000 | 1,530 |
2010-08-09 | 154 | 158 | 154 | 157 | 87,000 | 1,570 |
2010-08-06 | 154 | 155 | 151 | 155 | 54,000 | 1,550 |
2010-08-05 | 156 | 157 | 151 | 154 | 96,000 | 1,540 |
2010-08-04 | 156 | 156 | 153 | 153 | 77,000 | 1,530 |
2010-08-03 | 158 | 158 | 155 | 157 | 59,000 | 1,570 |
2010-08-02 | 155 | 158 | 155 | 155 | 62,000 | 1,550 |
2010-07-30 | 161 | 161 | 155 | 157 | 123,000 | 1,570 |
2010-07-29 | 163 | 164 | 161 | 163 | 78,000 | 1,630 |
2010-07-28 | 160 | 165 | 159 | 164 | 117,000 | 1,640 |
2010-07-27 | 163 | 163 | 158 | 160 | 81,000 | 1,600 |
2010-07-26 | 160 | 161 | 159 | 160 | 57,000 | 1,600 |
2010-07-23 | 160 | 160 | 154 | 158 | 120,000 | 1,580 |
2010-07-22 | 151 | 152 | 150 | 150 | 77,000 | 1,500 |
2010-07-21 | 159 | 159 | 153 | 153 | 41,000 | 1,530 |
2010-07-20 | 153 | 161 | 153 | 155 | 81,000 | 1,550 |
2010-07-16 | 163 | 163 | 155 | 157 | 88,000 | 1,570 |
2010-07-15 | 167 | 167 | 163 | 165 | 48,000 | 1,650 |
2010-07-14 | 168 | 169 | 167 | 167 | 75,000 | 1,670 |
2010-07-13 | 163 | 172 | 160 | 165 | 177,000 | 1,650 |
2010-07-12 | 163 | 167 | 163 | 163 | 46,000 | 1,630 |
2010-07-09 | 158 | 165 | 158 | 163 | 73,000 | 1,630 |
2010-07-08 | 163 | 164 | 159 | 159 | 96,000 | 1,590 |
2010-07-07 | 162 | 162 | 154 | 155 | 114,000 | 1,550 |
2010-07-06 | 160 | 163 | 156 | 161 | 86,000 | 1,610 |
2010-07-05 | 152 | 168 | 152 | 161 | 128,000 | 1,610 |
2010-07-02 | 152 | 153 | 150 | 151 | 112,000 | 1,510 |
2010-07-01 | 153 | 154 | 151 | 152 | 105,000 | 1,520 |
2010-06-30 | 150 | 155 | 149 | 155 | 235,000 | 1,550 |
2010-06-29 | 167 | 171 | 158 | 158 | 191,000 | 1,580 |
2010-06-28 | 175 | 176 | 168 | 168 | 116,000 | 1,680 |
2010-06-25 | 181 | 181 | 171 | 174 | 172,000 | 1,740 |
2010-06-24 | 177 | 181 | 176 | 180 | 162,000 | 1,800 |
2010-06-23 | 177 | 177 | 174 | 176 | 103,000 | 1,760 |
2010-06-22 | 180 | 182 | 179 | 179 | 99,000 | 1,790 |
2010-06-21 | 183 | 184 | 181 | 183 | 109,000 | 1,830 |
2010-06-18 | 183 | 184 | 180 | 181 | 75,000 | 1,810 |
2010-06-17 | 188 | 188 | 185 | 185 | 74,000 | 1,850 |
2010-06-16 | 187 | 187 | 185 | 187 | 154,000 | 1,870 |
2010-06-15 | 184 | 185 | 183 | 184 | 98,000 | 1,840 |
2010-06-14 | 182 | 184 | 178 | 182 | 143,000 | 1,820 |
2010-06-11 | 176 | 178 | 174 | 177 | 273,000 | 1,770 |
2010-06-10 | 169 | 173 | 169 | 171 | 107,000 | 1,710 |
2010-06-09 | 169 | 173 | 167 | 170 | 215,000 | 1,700 |
2010-06-08 | 172 | 177 | 172 | 172 | 251,000 | 1,720 |
2010-06-07 | 182 | 182 | 174 | 174 | 138,000 | 1,740 |
2010-06-04 | 182 | 185 | 182 | 184 | 150,000 | 1,840 |
2010-06-03 | 181 | 183 | 181 | 183 | 148,000 | 1,830 |
2010-06-02 | 179 | 183 | 177 | 178 | 206,000 | 1,780 |
2010-06-01 | 186 | 187 | 179 | 183 | 355,000 | 1,830 |
2010-05-31 | 181 | 187 | 181 | 186 | 281,000 | 1,860 |
2010-05-28 | 185 | 185 | 178 | 181 | 433,000 | 1,810 |
2010-05-27 | 171 | 180 | 169 | 178 | 382,000 | 1,780 |
2010-05-26 | 172 | 181 | 169 | 174 | 858,000 | 1,740 |
2010-05-25 | 172 | 173 | 161 | 164 | 440,000 | 1,640 |
2010-05-24 | 173 | 174 | 167 | 172 | 218,000 | 1,720 |
2010-05-21 | 171 | 171 | 167 | 169 | 294,000 | 1,690 |
2010-05-20 | 179 | 181 | 172 | 176 | 331,000 | 1,760 |
2010-05-19 | 176 | 183 | 173 | 181 | 613,000 | 1,810 |
2010-05-18 | 189 | 195 | 175 | 181 | 808,000 | 1,810 |
2010-05-17 | 200 | 200 | 186 | 187 | 693,000 | 1,870 |
2010-05-14 | 211 | 211 | 200 | 203 | 879,000 | 2,030 |
2010-05-13 | 214 | 215 | 210 | 212 | 639,000 | 2,120 |
2010-05-12 | 212 | 216 | 208 | 209 | 507,000 | 2,090 |
2010-05-11 | 215 | 215 | 209 | 210 | 589,000 | 2,100 |
2010-05-10 | 207 | 214 | 207 | 209 | 429,000 | 2,090 |
2010-05-07 | 204 | 208 | 203 | 207 | 632,000 | 2,070 |
2010-05-06 | 213 | 218 | 213 | 214 | 895,000 | 2,140 |
2010-04-30 | 210 | 221 | 209 | 220 | 2,043,000 | 2,200 |
2010-04-28 | 204 | 209 | 204 | 205 | 343,000 | 2,050 |
2010-04-27 | 215 | 215 | 207 | 210 | 565,000 | 2,100 |
2010-04-26 | 213 | 215 | 211 | 215 | 748,000 | 2,150 |
2010-04-23 | 213 | 217 | 210 | 213 | 1,085,000 | 2,130 |
2010-04-22 | 204 | 216 | 201 | 214 | 2,581,000 | 2,140 |
2010-04-21 | 194 | 206 | 194 | 204 | 2,065,000 | 2,040 |
2010-04-20 | 192 | 193 | 186 | 188 | 496,000 | 1,880 |
2010-04-19 | 188 | 196 | 187 | 192 | 531,000 | 1,920 |
2010-04-16 | 200 | 200 | 195 | 196 | 564,000 | 1,960 |
2010-04-15 | 206 | 207 | 202 | 202 | 472,000 | 2,020 |
2010-04-14 | 208 | 209 | 204 | 205 | 453,000 | 2,050 |
2010-04-13 | 210 | 211 | 202 | 208 | 1,211,000 | 2,080 |
2010-04-12 | 216 | 218 | 209 | 210 | 2,036,000 | 2,100 |
2010-04-09 | 195 | 210 | 195 | 210 | 2,638,000 | 2,100 |
2010-04-08 | 192 | 197 | 191 | 196 | 551,000 | 1,960 |
2010-04-07 | 192 | 197 | 191 | 192 | 815,000 | 1,920 |
2010-04-06 | 196 | 196 | 189 | 190 | 534,000 | 1,900 |
2010-04-05 | 198 | 198 | 193 | 196 | 708,000 | 1,960 |
2010-04-02 | 191 | 196 | 188 | 196 | 1,709,000 | 1,960 |
2010-04-01 | 185 | 191 | 181 | 189 | 2,390,000 | 1,890 |
2010-03-31 | 183 | 185 | 174 | 176 | 1,045,000 | 1,760 |
2010-03-30 | 165 | 182 | 165 | 181 | 1,305,000 | 1,810 |
2010-03-29 | 161 | 165 | 160 | 164 | 287,000 | 1,640 |
2010-03-26 | 154 | 159 | 153 | 159 | 234,000 | 1,590 |
2010-03-25 | 158 | 159 | 154 | 156 | 297,000 | 1,560 |
2010-03-24 | 160 | 160 | 157 | 159 | 164,000 | 1,590 |
2010-03-23 | 157 | 159 | 156 | 157 | 156,000 | 1,570 |
2010-03-19 | 160 | 160 | 156 | 157 | 151,000 | 1,570 |
2010-03-18 | 161 | 163 | 159 | 159 | 168,000 | 1,590 |
2010-03-17 | 167 | 167 | 159 | 163 | 298,000 | 1,630 |
2010-03-16 | 168 | 169 | 163 | 165 | 508,000 | 1,650 |
2010-03-15 | 162 | 167 | 157 | 167 | 475,000 | 1,670 |
2010-03-12 | 161 | 161 | 158 | 159 | 280,000 | 1,590 |
2010-03-11 | 163 | 164 | 156 | 159 | 461,000 | 1,590 |
2010-03-10 | 165 | 165 | 160 | 161 | 651,000 | 1,610 |
2010-03-09 | 162 | 167 | 160 | 166 | 2,061,000 | 1,660 |
2010-03-08 | 152 | 162 | 150 | 161 | 2,821,000 | 1,610 |
2010-03-05 | 140 | 155 | 138 | 147 | 1,779,000 | 1,470 |
2010-03-04 | 135 | 140 | 135 | 137 | 133,000 | 1,370 |
2010-03-03 | 136 | 137 | 134 | 135 | 162,000 | 1,350 |
2010-03-02 | 133 | 135 | 132 | 135 | 125,000 | 1,350 |
2010-03-01 | 135 | 135 | 131 | 132 | 107,000 | 1,320 |
2010-02-26 | 134 | 134 | 132 | 132 | 80,000 | 1,320 |
2010-02-25 | 133 | 135 | 128 | 133 | 205,000 | 1,330 |
2010-02-24 | 134 | 135 | 133 | 133 | 119,000 | 1,330 |
2010-02-23 | 137 | 137 | 135 | 137 | 103,000 | 1,370 |
2010-02-22 | 136 | 139 | 136 | 138 | 126,000 | 1,380 |
2010-02-19 | 138 | 139 | 135 | 135 | 172,000 | 1,350 |
2010-02-18 | 135 | 139 | 135 | 138 | 98,000 | 1,380 |
2010-02-17 | 136 | 136 | 134 | 136 | 104,000 | 1,360 |
2010-02-16 | 136 | 136 | 134 | 135 | 50,000 | 1,350 |
2010-02-15 | 137 | 137 | 136 | 136 | 69,000 | 1,360 |
2010-02-12 | 135 | 138 | 135 | 138 | 113,000 | 1,380 |
2010-02-10 | 134 | 140 | 134 | 134 | 359,000 | 1,340 |
2010-02-09 | 138 | 138 | 129 | 133 | 632,000 | 1,330 |
2010-02-08 | 148 | 148 | 145 | 146 | 74,000 | 1,460 |
2010-02-05 | 149 | 152 | 147 | 150 | 114,000 | 1,500 |
2010-02-04 | 157 | 158 | 152 | 154 | 75,000 | 1,540 |
2010-02-03 | 154 | 159 | 151 | 156 | 155,000 | 1,560 |
2010-02-02 | 151 | 153 | 145 | 151 | 111,000 | 1,510 |
2010-02-01 | 152 | 152 | 147 | 149 | 112,000 | 1,490 |
2010-01-29 | 162 | 163 | 155 | 155 | 124,000 | 1,550 |
2010-01-28 | 160 | 166 | 158 | 163 | 115,000 | 1,630 |
2010-01-27 | 168 | 171 | 162 | 162 | 143,000 | 1,620 |
2010-01-26 | 170 | 171 | 169 | 169 | 109,000 | 1,690 |
2010-01-25 | 170 | 171 | 168 | 169 | 89,000 | 1,690 |
2010-01-22 | 169 | 172 | 168 | 172 | 164,000 | 1,720 |
2010-01-21 | 172 | 173 | 169 | 173 | 117,000 | 1,730 |
2010-01-20 | 173 | 174 | 172 | 174 | 149,000 | 1,740 |
2010-01-19 | 173 | 175 | 172 | 174 | 85,000 | 1,740 |
2010-01-18 | 172 | 173 | 171 | 173 | 164,000 | 1,730 |
2010-01-15 | 174 | 176 | 173 | 175 | 109,000 | 1,750 |
2010-01-14 | 172 | 177 | 171 | 174 | 352,000 | 1,740 |
2010-01-13 | 175 | 175 | 171 | 172 | 150,000 | 1,720 |
2010-01-12 | 166 | 175 | 166 | 175 | 257,000 | 1,750 |
2010-01-08 | 168 | 169 | 167 | 168 | 103,000 | 1,680 |
2010-01-07 | 172 | 172 | 167 | 169 | 112,000 | 1,690 |
2010-01-06 | 171 | 171 | 168 | 170 | 83,000 | 1,700 |
2010-01-05 | 170 | 174 | 168 | 170 | 304,000 | 1,700 |
2010-01-04 | 161 | 166 | 161 | 166 | 77,000 | 1,660 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株