6924 岩崎電気(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 152 | 160 | 151 | 160 | 238,000 | 1,600 |
2011-12-29 | 153 | 154 | 150 | 151 | 259,000 | 1,510 |
2011-12-28 | 156 | 158 | 154 | 154 | 149,000 | 1,540 |
2011-12-27 | 161 | 161 | 156 | 157 | 281,000 | 1,570 |
2011-12-26 | 161 | 162 | 157 | 161 | 260,000 | 1,610 |
2011-12-22 | 164 | 164 | 161 | 161 | 216,000 | 1,610 |
2011-12-21 | 170 | 171 | 162 | 165 | 292,000 | 1,650 |
2011-12-20 | 163 | 170 | 163 | 169 | 235,000 | 1,690 |
2011-12-19 | 161 | 165 | 161 | 163 | 189,000 | 1,630 |
2011-12-16 | 166 | 168 | 161 | 163 | 241,000 | 1,630 |
2011-12-15 | 168 | 169 | 165 | 166 | 371,000 | 1,660 |
2011-12-14 | 173 | 173 | 169 | 170 | 344,000 | 1,700 |
2011-12-13 | 171 | 173 | 170 | 173 | 214,000 | 1,730 |
2011-12-12 | 172 | 176 | 172 | 173 | 465,000 | 1,730 |
2011-12-09 | 166 | 171 | 166 | 169 | 456,000 | 1,690 |
2011-12-08 | 172 | 172 | 169 | 169 | 227,000 | 1,690 |
2011-12-07 | 168 | 173 | 168 | 172 | 306,000 | 1,720 |
2011-12-06 | 175 | 175 | 168 | 168 | 504,000 | 1,680 |
2011-12-05 | 176 | 179 | 173 | 177 | 861,000 | 1,770 |
2011-12-02 | 168 | 175 | 168 | 175 | 879,000 | 1,750 |
2011-12-01 | 166 | 175 | 165 | 169 | 2,466,000 | 1,690 |
2011-11-30 | 160 | 162 | 158 | 161 | 726,000 | 1,610 |
2011-11-29 | 159 | 166 | 159 | 164 | 1,385,000 | 1,640 |
2011-11-28 | 158 | 162 | 154 | 159 | 2,063,000 | 1,590 |
2011-11-25 | 143 | 168 | 142 | 156 | 8,976,000 | 1,560 |
2011-11-24 | 138 | 143 | 135 | 139 | 714,000 | 1,390 |
2011-11-22 | 142 | 146 | 139 | 141 | 508,000 | 1,410 |
2011-11-21 | 150 | 152 | 146 | 146 | 153,000 | 1,460 |
2011-11-18 | 150 | 152 | 150 | 151 | 144,000 | 1,510 |
2011-11-17 | 150 | 155 | 147 | 154 | 271,000 | 1,540 |
2011-11-16 | 159 | 159 | 152 | 152 | 173,000 | 1,520 |
2011-11-15 | 159 | 160 | 158 | 159 | 108,000 | 1,590 |
2011-11-14 | 157 | 162 | 157 | 161 | 209,000 | 1,610 |
2011-11-11 | 158 | 159 | 156 | 159 | 178,000 | 1,590 |
2011-11-10 | 161 | 161 | 157 | 160 | 342,000 | 1,600 |
2011-11-09 | 165 | 166 | 162 | 163 | 195,000 | 1,630 |
2011-11-08 | 166 | 167 | 162 | 162 | 263,000 | 1,620 |
2011-11-07 | 169 | 173 | 169 | 170 | 152,000 | 1,700 |
2011-11-04 | 175 | 176 | 171 | 173 | 197,000 | 1,730 |
2011-11-02 | 173 | 174 | 170 | 174 | 199,000 | 1,740 |
2011-11-01 | 179 | 179 | 175 | 175 | 170,000 | 1,750 |
2011-10-31 | 180 | 184 | 180 | 180 | 266,000 | 1,800 |
2011-10-28 | 184 | 186 | 180 | 181 | 302,000 | 1,810 |
2011-10-27 | 180 | 180 | 177 | 180 | 150,000 | 1,800 |
2011-10-26 | 180 | 180 | 177 | 180 | 172,000 | 1,800 |
2011-10-25 | 185 | 185 | 178 | 182 | 195,000 | 1,820 |
2011-10-24 | 180 | 183 | 179 | 183 | 137,000 | 1,830 |
2011-10-21 | 176 | 179 | 176 | 178 | 168,000 | 1,780 |
2011-10-20 | 177 | 178 | 176 | 178 | 76,000 | 1,780 |
2011-10-19 | 181 | 183 | 174 | 179 | 555,000 | 1,790 |
2011-10-18 | 176 | 181 | 176 | 181 | 275,000 | 1,810 |
2011-10-17 | 178 | 183 | 176 | 181 | 288,000 | 1,810 |
2011-10-14 | 176 | 176 | 173 | 175 | 255,000 | 1,750 |
2011-10-13 | 177 | 180 | 176 | 177 | 624,000 | 1,770 |
2011-10-12 | 168 | 174 | 165 | 172 | 366,000 | 1,720 |
2011-10-11 | 169 | 169 | 167 | 168 | 329,000 | 1,680 |
2011-10-07 | 164 | 167 | 162 | 163 | 249,000 | 1,630 |
2011-10-06 | 162 | 167 | 160 | 164 | 283,000 | 1,640 |
2011-10-05 | 165 | 167 | 158 | 159 | 413,000 | 1,590 |
2011-10-04 | 159 | 171 | 159 | 166 | 699,000 | 1,660 |
2011-10-03 | 168 | 168 | 162 | 163 | 325,000 | 1,630 |
2011-09-30 | 175 | 175 | 169 | 172 | 227,000 | 1,720 |
2011-09-29 | 164 | 175 | 163 | 173 | 447,000 | 1,730 |
2011-09-28 | 162 | 173 | 162 | 168 | 526,000 | 1,680 |
2011-09-27 | 162 | 164 | 159 | 162 | 409,000 | 1,620 |
2011-09-26 | 169 | 169 | 155 | 155 | 728,000 | 1,550 |
2011-09-22 | 176 | 177 | 172 | 172 | 653,000 | 1,720 |
2011-09-21 | 182 | 183 | 178 | 179 | 371,000 | 1,790 |
2011-09-20 | 184 | 185 | 182 | 182 | 259,000 | 1,820 |
2011-09-16 | 185 | 191 | 183 | 188 | 521,000 | 1,880 |
2011-09-15 | 184 | 185 | 182 | 182 | 197,000 | 1,820 |
2011-09-14 | 184 | 188 | 180 | 181 | 711,000 | 1,810 |
2011-09-13 | 181 | 186 | 180 | 185 | 637,000 | 1,850 |
2011-09-12 | 187 | 188 | 179 | 179 | 1,070,000 | 1,790 |
2011-09-09 | 195 | 195 | 190 | 192 | 1,216,000 | 1,920 |
2011-09-08 | 197 | 202 | 192 | 195 | 4,012,000 | 1,950 |
2011-09-07 | 182 | 187 | 182 | 184 | 368,000 | 1,840 |
2011-09-06 | 183 | 184 | 178 | 178 | 531,000 | 1,780 |
2011-09-05 | 190 | 190 | 186 | 186 | 434,000 | 1,860 |
2011-09-02 | 190 | 196 | 188 | 193 | 502,000 | 1,930 |
2011-09-01 | 196 | 197 | 192 | 194 | 472,000 | 1,940 |
2011-08-31 | 200 | 200 | 192 | 193 | 504,000 | 1,930 |
2011-08-30 | 203 | 204 | 199 | 201 | 434,000 | 2,010 |
2011-08-29 | 196 | 205 | 195 | 198 | 864,000 | 1,980 |
2011-08-26 | 187 | 194 | 186 | 193 | 580,000 | 1,930 |
2011-08-25 | 178 | 194 | 178 | 188 | 1,368,000 | 1,880 |
2011-08-24 | 190 | 191 | 177 | 178 | 992,000 | 1,780 |
2011-08-23 | 183 | 188 | 179 | 186 | 1,227,000 | 1,860 |
2011-08-22 | 200 | 200 | 182 | 182 | 1,139,000 | 1,820 |
2011-08-19 | 207 | 212 | 200 | 200 | 956,000 | 2,000 |
2011-08-18 | 209 | 222 | 209 | 213 | 2,468,000 | 2,130 |
2011-08-17 | 200 | 209 | 200 | 209 | 1,232,000 | 2,090 |
2011-08-16 | 199 | 199 | 195 | 198 | 266,000 | 1,980 |
2011-08-15 | 196 | 198 | 193 | 194 | 345,000 | 1,940 |
2011-08-12 | 203 | 204 | 193 | 193 | 493,000 | 1,930 |
2011-08-11 | 194 | 200 | 191 | 198 | 846,000 | 1,980 |
2011-08-10 | 204 | 204 | 197 | 199 | 956,000 | 1,990 |
2011-08-09 | 189 | 203 | 177 | 194 | 2,534,000 | 1,940 |
2011-08-08 | 208 | 210 | 195 | 200 | 1,257,000 | 2,000 |
2011-08-05 | 205 | 212 | 205 | 211 | 1,199,000 | 2,110 |
2011-08-04 | 223 | 224 | 218 | 218 | 524,000 | 2,180 |
2011-08-03 | 218 | 221 | 216 | 219 | 1,044,000 | 2,190 |
2011-08-02 | 232 | 232 | 225 | 225 | 644,000 | 2,250 |
2011-08-01 | 228 | 235 | 227 | 234 | 729,000 | 2,340 |
2011-07-29 | 233 | 233 | 229 | 229 | 734,000 | 2,290 |
2011-07-28 | 237 | 238 | 233 | 233 | 768,000 | 2,330 |
2011-07-27 | 241 | 241 | 238 | 238 | 586,000 | 2,380 |
2011-07-26 | 243 | 244 | 240 | 242 | 412,000 | 2,420 |
2011-07-25 | 243 | 244 | 239 | 243 | 623,000 | 2,430 |
2011-07-22 | 247 | 248 | 243 | 244 | 817,000 | 2,440 |
2011-07-21 | 249 | 251 | 246 | 247 | 678,000 | 2,470 |
2011-07-20 | 254 | 255 | 248 | 250 | 1,092,000 | 2,500 |
2011-07-19 | 251 | 256 | 251 | 252 | 2,008,000 | 2,520 |
2011-07-15 | 242 | 254 | 242 | 253 | 5,877,000 | 2,530 |
2011-07-14 | 240 | 245 | 238 | 238 | 1,124,000 | 2,380 |
2011-07-13 | 236 | 242 | 236 | 240 | 890,000 | 2,400 |
2011-07-12 | 244 | 245 | 241 | 242 | 785,000 | 2,420 |
2011-07-11 | 246 | 250 | 246 | 248 | 607,000 | 2,480 |
2011-07-08 | 251 | 252 | 245 | 247 | 1,729,000 | 2,470 |
2011-07-07 | 248 | 255 | 245 | 250 | 3,521,000 | 2,500 |
2011-07-06 | 246 | 246 | 240 | 241 | 1,713,000 | 2,410 |
2011-07-05 | 251 | 252 | 246 | 247 | 1,003,000 | 2,470 |
2011-07-04 | 255 | 258 | 253 | 253 | 732,000 | 2,530 |
2011-07-01 | 254 | 255 | 252 | 254 | 556,000 | 2,540 |
2011-06-30 | 254 | 257 | 251 | 255 | 1,023,000 | 2,550 |
2011-06-29 | 252 | 253 | 246 | 252 | 1,819,000 | 2,520 |
2011-06-28 | 263 | 263 | 250 | 252 | 1,991,000 | 2,520 |
2011-06-27 | 263 | 264 | 260 | 260 | 842,000 | 2,600 |
2011-06-24 | 264 | 267 | 261 | 264 | 995,000 | 2,640 |
2011-06-23 | 266 | 267 | 262 | 265 | 970,000 | 2,650 |
2011-06-22 | 269 | 273 | 264 | 267 | 2,567,000 | 2,670 |
2011-06-21 | 268 | 272 | 264 | 268 | 1,741,000 | 2,680 |
2011-06-20 | 258 | 272 | 255 | 265 | 3,487,000 | 2,650 |
2011-06-17 | 273 | 274 | 257 | 261 | 2,898,000 | 2,610 |
2011-06-16 | 270 | 278 | 269 | 271 | 3,738,000 | 2,710 |
2011-06-15 | 279 | 280 | 270 | 274 | 3,568,000 | 2,740 |
2011-06-14 | 280 | 281 | 276 | 277 | 4,582,000 | 2,770 |
2011-06-13 | 269 | 281 | 268 | 280 | 7,334,000 | 2,800 |
2011-06-10 | 273 | 274 | 267 | 271 | 2,323,000 | 2,710 |
2011-06-09 | 274 | 276 | 269 | 272 | 5,475,000 | 2,720 |
2011-06-08 | 266 | 272 | 263 | 269 | 5,707,000 | 2,690 |
2011-06-07 | 253 | 267 | 250 | 265 | 5,826,000 | 2,650 |
2011-06-06 | 264 | 267 | 252 | 254 | 4,892,000 | 2,540 |
2011-06-03 | 268 | 277 | 261 | 265 | 15,990,000 | 2,650 |
2011-06-02 | 262 | 265 | 260 | 261 | 2,867,000 | 2,610 |
2011-06-01 | 266 | 270 | 261 | 268 | 6,250,000 | 2,680 |
2011-05-31 | 263 | 270 | 259 | 266 | 13,188,000 | 2,660 |
2011-05-30 | 240 | 257 | 240 | 257 | 6,021,000 | 2,570 |
2011-05-27 | 233 | 244 | 231 | 243 | 3,694,000 | 2,430 |
2011-05-26 | 230 | 236 | 226 | 233 | 2,507,000 | 2,330 |
2011-05-25 | 235 | 237 | 229 | 229 | 2,207,000 | 2,290 |
2011-05-24 | 233 | 240 | 227 | 238 | 3,450,000 | 2,380 |
2011-05-23 | 251 | 254 | 235 | 237 | 7,128,000 | 2,370 |
2011-05-20 | 240 | 246 | 238 | 245 | 3,173,000 | 2,450 |
2011-05-19 | 245 | 251 | 240 | 240 | 3,947,000 | 2,400 |
2011-05-18 | 250 | 253 | 243 | 246 | 7,240,000 | 2,460 |
2011-05-17 | 233 | 249 | 232 | 249 | 11,874,000 | 2,490 |
2011-05-16 | 231 | 234 | 224 | 234 | 7,210,000 | 2,340 |
2011-05-13 | 249 | 253 | 223 | 229 | 34,885,000 | 2,290 |
2011-05-12 | 278 | 294 | 278 | 287 | 17,610,000 | 2,870 |
2011-05-11 | 281 | 287 | 277 | 282 | 18,545,000 | 2,820 |
2011-05-10 | 271 | 289 | 268 | 282 | 40,098,000 | 2,820 |
2011-05-09 | 272 | 277 | 265 | 271 | 26,890,000 | 2,710 |
2011-05-06 | 263 | 276 | 260 | 272 | 40,937,000 | 2,720 |
2011-05-02 | 240 | 265 | 237 | 258 | 55,774,000 | 2,580 |
2011-04-28 | 212 | 213 | 208 | 210 | 2,902,000 | 2,100 |
2011-04-27 | 221 | 223 | 213 | 213 | 3,274,000 | 2,130 |
2011-04-26 | 220 | 223 | 215 | 221 | 4,142,000 | 2,210 |
2011-04-25 | 224 | 228 | 219 | 220 | 6,500,000 | 2,200 |
2011-04-22 | 232 | 233 | 217 | 222 | 22,505,000 | 2,220 |
2011-04-21 | 220 | 232 | 217 | 229 | 32,645,000 | 2,290 |
2011-04-20 | 218 | 219 | 208 | 212 | 5,059,000 | 2,120 |
2011-04-19 | 218 | 227 | 213 | 216 | 9,839,000 | 2,160 |
2011-04-18 | 215 | 223 | 210 | 223 | 13,146,000 | 2,230 |
2011-04-15 | 204 | 234 | 202 | 220 | 29,997,000 | 2,200 |
2011-04-14 | 205 | 207 | 200 | 202 | 5,851,000 | 2,020 |
2011-04-13 | 189 | 197 | 186 | 197 | 6,141,000 | 1,970 |
2011-04-12 | 181 | 186 | 177 | 184 | 1,712,000 | 1,840 |
2011-04-11 | 184 | 190 | 182 | 184 | 3,008,000 | 1,840 |
2011-04-08 | 173 | 181 | 171 | 178 | 2,106,000 | 1,780 |
2011-04-07 | 168 | 177 | 166 | 176 | 2,487,000 | 1,760 |
2011-04-06 | 174 | 175 | 164 | 164 | 1,569,000 | 1,640 |
2011-04-05 | 186 | 186 | 173 | 178 | 2,646,000 | 1,780 |
2011-04-04 | 175 | 194 | 175 | 186 | 6,749,000 | 1,860 |
2011-04-01 | 164 | 174 | 164 | 170 | 878,000 | 1,700 |
2011-03-31 | 169 | 169 | 163 | 164 | 311,000 | 1,640 |
2011-03-30 | 157 | 171 | 157 | 168 | 822,000 | 1,680 |
2011-03-29 | 158 | 160 | 152 | 157 | 385,000 | 1,570 |
2011-03-28 | 161 | 161 | 157 | 160 | 272,000 | 1,600 |
2011-03-25 | 163 | 165 | 149 | 155 | 692,000 | 1,550 |
2011-03-24 | 151 | 163 | 148 | 158 | 913,000 | 1,580 |
2011-03-23 | 143 | 152 | 143 | 146 | 357,000 | 1,460 |
2011-03-22 | 148 | 149 | 143 | 146 | 606,000 | 1,460 |
2011-03-18 | 120 | 145 | 120 | 134 | 1,008,000 | 1,340 |
2011-03-17 | 106 | 117 | 106 | 117 | 386,000 | 1,170 |
2011-03-16 | 101 | 118 | 99 | 118 | 742,000 | 1,180 |
2011-03-15 | 126 | 127 | 91 | 101 | 738,000 | 1,010 |
2011-03-14 | 123 | 138 | 123 | 125 | 560,000 | 1,250 |
2011-03-11 | 160 | 162 | 157 | 158 | 368,000 | 1,580 |
2011-03-10 | 166 | 167 | 161 | 163 | 271,000 | 1,630 |
2011-03-09 | 169 | 170 | 167 | 167 | 116,000 | 1,670 |
2011-03-08 | 167 | 172 | 167 | 167 | 208,000 | 1,670 |
2011-03-07 | 172 | 172 | 169 | 169 | 208,000 | 1,690 |
2011-03-04 | 176 | 177 | 171 | 171 | 368,000 | 1,710 |
2011-03-03 | 176 | 179 | 172 | 172 | 1,295,000 | 1,720 |
2011-03-02 | 166 | 175 | 166 | 172 | 720,000 | 1,720 |
2011-03-01 | 170 | 170 | 166 | 168 | 205,000 | 1,680 |
2011-02-28 | 164 | 169 | 162 | 168 | 175,000 | 1,680 |
2011-02-25 | 162 | 162 | 159 | 162 | 161,000 | 1,620 |
2011-02-24 | 164 | 165 | 159 | 161 | 264,000 | 1,610 |
2011-02-23 | 166 | 169 | 166 | 166 | 184,000 | 1,660 |
2011-02-22 | 174 | 174 | 168 | 171 | 274,000 | 1,710 |
2011-02-21 | 173 | 176 | 173 | 175 | 589,000 | 1,750 |
2011-02-18 | 171 | 172 | 170 | 172 | 178,000 | 1,720 |
2011-02-17 | 167 | 173 | 167 | 170 | 505,000 | 1,700 |
2011-02-16 | 166 | 168 | 165 | 166 | 169,000 | 1,660 |
2011-02-15 | 165 | 167 | 165 | 166 | 131,000 | 1,660 |
2011-02-14 | 164 | 165 | 164 | 164 | 43,000 | 1,640 |
2011-02-10 | 162 | 163 | 161 | 162 | 102,000 | 1,620 |
2011-02-09 | 166 | 166 | 162 | 163 | 108,000 | 1,630 |
2011-02-08 | 168 | 168 | 165 | 166 | 172,000 | 1,660 |
2011-02-07 | 167 | 169 | 167 | 169 | 175,000 | 1,690 |
2011-02-04 | 163 | 166 | 163 | 165 | 154,000 | 1,650 |
2011-02-03 | 166 | 166 | 162 | 163 | 113,000 | 1,630 |
2011-02-02 | 159 | 166 | 159 | 165 | 208,000 | 1,650 |
2011-02-01 | 159 | 160 | 158 | 158 | 74,000 | 1,580 |
2011-01-31 | 160 | 160 | 157 | 159 | 157,000 | 1,590 |
2011-01-28 | 166 | 167 | 163 | 163 | 150,000 | 1,630 |
2011-01-27 | 168 | 168 | 165 | 166 | 70,000 | 1,660 |
2011-01-26 | 165 | 167 | 164 | 165 | 117,000 | 1,650 |
2011-01-25 | 163 | 168 | 163 | 166 | 184,000 | 1,660 |
2011-01-24 | 162 | 165 | 162 | 165 | 113,000 | 1,650 |
2011-01-21 | 169 | 169 | 161 | 161 | 274,000 | 1,610 |
2011-01-20 | 171 | 171 | 166 | 169 | 170,000 | 1,690 |
2011-01-19 | 166 | 170 | 166 | 170 | 166,000 | 1,700 |
2011-01-18 | 170 | 170 | 166 | 167 | 177,000 | 1,670 |
2011-01-17 | 170 | 171 | 167 | 170 | 130,000 | 1,700 |
2011-01-14 | 171 | 171 | 168 | 169 | 280,000 | 1,690 |
2011-01-13 | 170 | 173 | 168 | 171 | 397,000 | 1,710 |
2011-01-12 | 179 | 180 | 167 | 170 | 994,000 | 1,700 |
2011-01-11 | 162 | 183 | 161 | 180 | 2,766,000 | 1,800 |
2011-01-07 | 159 | 163 | 157 | 159 | 314,000 | 1,590 |
2011-01-06 | 156 | 159 | 156 | 158 | 241,000 | 1,580 |
2011-01-05 | 153 | 155 | 150 | 155 | 205,000 | 1,550 |
2011-01-04 | 152 | 152 | 150 | 150 | 94,000 | 1,500 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株