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
2011-12-30152160151160238,0001,600
2011-12-29153154150151259,0001,510
2011-12-28156158154154149,0001,540
2011-12-27161161156157281,0001,570
2011-12-26161162157161260,0001,610
2011-12-22164164161161216,0001,610
2011-12-21170171162165292,0001,650
2011-12-20163170163169235,0001,690
2011-12-19161165161163189,0001,630
2011-12-16166168161163241,0001,630
2011-12-15168169165166371,0001,660
2011-12-14173173169170344,0001,700
2011-12-13171173170173214,0001,730
2011-12-12172176172173465,0001,730
2011-12-09166171166169456,0001,690
2011-12-08172172169169227,0001,690
2011-12-07168173168172306,0001,720
2011-12-06175175168168504,0001,680
2011-12-05176179173177861,0001,770
2011-12-02168175168175879,0001,750
2011-12-011661751651692,466,0001,690
2011-11-30160162158161726,0001,610
2011-11-291591661591641,385,0001,640
2011-11-281581621541592,063,0001,590
2011-11-251431681421568,976,0001,560
2011-11-24138143135139714,0001,390
2011-11-22142146139141508,0001,410
2011-11-21150152146146153,0001,460
2011-11-18150152150151144,0001,510
2011-11-17150155147154271,0001,540
2011-11-16159159152152173,0001,520
2011-11-15159160158159108,0001,590
2011-11-14157162157161209,0001,610
2011-11-11158159156159178,0001,590
2011-11-10161161157160342,0001,600
2011-11-09165166162163195,0001,630
2011-11-08166167162162263,0001,620
2011-11-07169173169170152,0001,700
2011-11-04175176171173197,0001,730
2011-11-02173174170174199,0001,740
2011-11-01179179175175170,0001,750
2011-10-31180184180180266,0001,800
2011-10-28184186180181302,0001,810
2011-10-27180180177180150,0001,800
2011-10-26180180177180172,0001,800
2011-10-25185185178182195,0001,820
2011-10-24180183179183137,0001,830
2011-10-21176179176178168,0001,780
2011-10-2017717817617876,0001,780
2011-10-19181183174179555,0001,790
2011-10-18176181176181275,0001,810
2011-10-17178183176181288,0001,810
2011-10-14176176173175255,0001,750
2011-10-13177180176177624,0001,770
2011-10-12168174165172366,0001,720
2011-10-11169169167168329,0001,680
2011-10-07164167162163249,0001,630
2011-10-06162167160164283,0001,640
2011-10-05165167158159413,0001,590
2011-10-04159171159166699,0001,660
2011-10-03168168162163325,0001,630
2011-09-30175175169172227,0001,720
2011-09-29164175163173447,0001,730
2011-09-28162173162168526,0001,680
2011-09-27162164159162409,0001,620
2011-09-26169169155155728,0001,550
2011-09-22176177172172653,0001,720
2011-09-21182183178179371,0001,790
2011-09-20184185182182259,0001,820
2011-09-16185191183188521,0001,880
2011-09-15184185182182197,0001,820
2011-09-14184188180181711,0001,810
2011-09-13181186180185637,0001,850
2011-09-121871881791791,070,0001,790
2011-09-091951951901921,216,0001,920
2011-09-081972021921954,012,0001,950
2011-09-07182187182184368,0001,840
2011-09-06183184178178531,0001,780
2011-09-05190190186186434,0001,860
2011-09-02190196188193502,0001,930
2011-09-01196197192194472,0001,940
2011-08-31200200192193504,0001,930
2011-08-30203204199201434,0002,010
2011-08-29196205195198864,0001,980
2011-08-26187194186193580,0001,930
2011-08-251781941781881,368,0001,880
2011-08-24190191177178992,0001,780
2011-08-231831881791861,227,0001,860
2011-08-222002001821821,139,0001,820
2011-08-19207212200200956,0002,000
2011-08-182092222092132,468,0002,130
2011-08-172002092002091,232,0002,090
2011-08-16199199195198266,0001,980
2011-08-15196198193194345,0001,940
2011-08-12203204193193493,0001,930
2011-08-11194200191198846,0001,980
2011-08-10204204197199956,0001,990
2011-08-091892031771942,534,0001,940
2011-08-082082101952001,257,0002,000
2011-08-052052122052111,199,0002,110
2011-08-04223224218218524,0002,180
2011-08-032182212162191,044,0002,190
2011-08-02232232225225644,0002,250
2011-08-01228235227234729,0002,340
2011-07-29233233229229734,0002,290
2011-07-28237238233233768,0002,330
2011-07-27241241238238586,0002,380
2011-07-26243244240242412,0002,420
2011-07-25243244239243623,0002,430
2011-07-22247248243244817,0002,440
2011-07-21249251246247678,0002,470
2011-07-202542552482501,092,0002,500
2011-07-192512562512522,008,0002,520
2011-07-152422542422535,877,0002,530
2011-07-142402452382381,124,0002,380
2011-07-13236242236240890,0002,400
2011-07-12244245241242785,0002,420
2011-07-11246250246248607,0002,480
2011-07-082512522452471,729,0002,470
2011-07-072482552452503,521,0002,500
2011-07-062462462402411,713,0002,410
2011-07-052512522462471,003,0002,470
2011-07-04255258253253732,0002,530
2011-07-01254255252254556,0002,540
2011-06-302542572512551,023,0002,550
2011-06-292522532462521,819,0002,520
2011-06-282632632502521,991,0002,520
2011-06-27263264260260842,0002,600
2011-06-24264267261264995,0002,640
2011-06-23266267262265970,0002,650
2011-06-222692732642672,567,0002,670
2011-06-212682722642681,741,0002,680
2011-06-202582722552653,487,0002,650
2011-06-172732742572612,898,0002,610
2011-06-162702782692713,738,0002,710
2011-06-152792802702743,568,0002,740
2011-06-142802812762774,582,0002,770
2011-06-132692812682807,334,0002,800
2011-06-102732742672712,323,0002,710
2011-06-092742762692725,475,0002,720
2011-06-082662722632695,707,0002,690
2011-06-072532672502655,826,0002,650
2011-06-062642672522544,892,0002,540
2011-06-0326827726126515,990,0002,650
2011-06-022622652602612,867,0002,610
2011-06-012662702612686,250,0002,680
2011-05-3126327025926613,188,0002,660
2011-05-302402572402576,021,0002,570
2011-05-272332442312433,694,0002,430
2011-05-262302362262332,507,0002,330
2011-05-252352372292292,207,0002,290
2011-05-242332402272383,450,0002,380
2011-05-232512542352377,128,0002,370
2011-05-202402462382453,173,0002,450
2011-05-192452512402403,947,0002,400
2011-05-182502532432467,240,0002,460
2011-05-1723324923224911,874,0002,490
2011-05-162312342242347,210,0002,340
2011-05-1324925322322934,885,0002,290
2011-05-1227829427828717,610,0002,870
2011-05-1128128727728218,545,0002,820
2011-05-1027128926828240,098,0002,820
2011-05-0927227726527126,890,0002,710
2011-05-0626327626027240,937,0002,720
2011-05-0224026523725855,774,0002,580
2011-04-282122132082102,902,0002,100
2011-04-272212232132133,274,0002,130
2011-04-262202232152214,142,0002,210
2011-04-252242282192206,500,0002,200
2011-04-2223223321722222,505,0002,220
2011-04-2122023221722932,645,0002,290
2011-04-202182192082125,059,0002,120
2011-04-192182272132169,839,0002,160
2011-04-1821522321022313,146,0002,230
2011-04-1520423420222029,997,0002,200
2011-04-142052072002025,851,0002,020
2011-04-131891971861976,141,0001,970
2011-04-121811861771841,712,0001,840
2011-04-111841901821843,008,0001,840
2011-04-081731811711782,106,0001,780
2011-04-071681771661762,487,0001,760
2011-04-061741751641641,569,0001,640
2011-04-051861861731782,646,0001,780
2011-04-041751941751866,749,0001,860
2011-04-01164174164170878,0001,700
2011-03-31169169163164311,0001,640
2011-03-30157171157168822,0001,680
2011-03-29158160152157385,0001,570
2011-03-28161161157160272,0001,600
2011-03-25163165149155692,0001,550
2011-03-24151163148158913,0001,580
2011-03-23143152143146357,0001,460
2011-03-22148149143146606,0001,460
2011-03-181201451201341,008,0001,340
2011-03-17106117106117386,0001,170
2011-03-1610111899118742,0001,180
2011-03-1512612791101738,0001,010
2011-03-14123138123125560,0001,250
2011-03-11160162157158368,0001,580
2011-03-10166167161163271,0001,630
2011-03-09169170167167116,0001,670
2011-03-08167172167167208,0001,670
2011-03-07172172169169208,0001,690
2011-03-04176177171171368,0001,710
2011-03-031761791721721,295,0001,720
2011-03-02166175166172720,0001,720
2011-03-01170170166168205,0001,680
2011-02-28164169162168175,0001,680
2011-02-25162162159162161,0001,620
2011-02-24164165159161264,0001,610
2011-02-23166169166166184,0001,660
2011-02-22174174168171274,0001,710
2011-02-21173176173175589,0001,750
2011-02-18171172170172178,0001,720
2011-02-17167173167170505,0001,700
2011-02-16166168165166169,0001,660
2011-02-15165167165166131,0001,660
2011-02-1416416516416443,0001,640
2011-02-10162163161162102,0001,620
2011-02-09166166162163108,0001,630
2011-02-08168168165166172,0001,660
2011-02-07167169167169175,0001,690
2011-02-04163166163165154,0001,650
2011-02-03166166162163113,0001,630
2011-02-02159166159165208,0001,650
2011-02-0115916015815874,0001,580
2011-01-31160160157159157,0001,590
2011-01-28166167163163150,0001,630
2011-01-2716816816516670,0001,660
2011-01-26165167164165117,0001,650
2011-01-25163168163166184,0001,660
2011-01-24162165162165113,0001,650
2011-01-21169169161161274,0001,610
2011-01-20171171166169170,0001,690
2011-01-19166170166170166,0001,700
2011-01-18170170166167177,0001,670
2011-01-17170171167170130,0001,700
2011-01-14171171168169280,0001,690
2011-01-13170173168171397,0001,710
2011-01-12179180167170994,0001,700
2011-01-111621831611802,766,0001,800
2011-01-07159163157159314,0001,590
2011-01-06156159156158241,0001,580
2011-01-05153155150155205,0001,550
2011-01-0415215215015094,0001,500

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