6924 岩崎電気(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	185	187	178	184	945,000	1,840
2012-12-27	185	186	182	185	768,000	1,850
2012-12-26	182	186	180	185	783,000	1,850
2012-12-25	185	185	180	181	732,000	1,810
2012-12-21	190	190	177	180	1,625,000	1,800
2012-12-20	184	193	181	186	4,079,000	1,860
2012-12-19	172	186	171	181	2,980,000	1,810
2012-12-18	174	174	171	171	600,000	1,710
2012-12-17	177	177	174	174	812,000	1,740
2012-12-14	172	175	171	171	725,000	1,710
2012-12-13	170	178	170	174	1,518,000	1,740
2012-12-12	161	170	159	169	1,179,000	1,690
2012-12-11	165	165	161	161	914,000	1,610
2012-12-10	171	171	163	163	935,000	1,630
2012-12-07	174	174	168	169	950,000	1,690
2012-12-06	175	178	174	175	986,000	1,750
2012-12-05	178	178	170	176	1,441,000	1,760
2012-12-04	178	178	176	178	973,000	1,780
2012-12-03	176	180	174	177	1,525,000	1,770
2012-11-30	179	180	173	175	1,781,000	1,750
2012-11-29	173	180	172	178	4,358,000	1,780
2012-11-28	172	172	168	171	1,641,000	1,710
2012-11-27	167	173	165	169	2,283,000	1,690
2012-11-26	166	171	164	166	2,148,000	1,660
2012-11-22	164	168	163	166	3,619,000	1,660
2012-11-21	150	168	149	165	6,756,000	1,650
2012-11-20	148	151	144	150	2,871,000	1,500
2012-11-19	143	151	142	147	4,862,000	1,470
2012-11-16	114	124	113	123	351,000	1,230
2012-11-15	108	113	108	113	104,000	1,130
2012-11-14	108	108	106	107	80,000	1,070
2012-11-13	106	109	106	109	104,000	1,090
2012-11-12	106	107	105	106	91,000	1,060
2012-11-09	109	110	106	108	282,000	1,080
2012-11-08	112	114	111	113	90,000	1,130
2012-11-07	115	115	113	115	64,000	1,150
2012-11-06	117	117	113	113	85,000	1,130
2012-11-05	117	117	116	117	54,000	1,170
2012-11-02	115	117	110	116	152,000	1,160
2012-11-01	112	116	112	116	66,000	1,160
2012-10-31	116	116	114	114	71,000	1,140
2012-10-30	115	116	114	114	107,000	1,140
2012-10-29	118	119	116	117	45,000	1,170
2012-10-26	119	119	115	117	87,000	1,170
2012-10-25	120	120	116	118	111,000	1,180
2012-10-24	117	120	116	119	120,000	1,190
2012-10-23	119	124	119	120	224,000	1,200
2012-10-22	113	116	111	116	40,000	1,160
2012-10-19	115	115	113	115	78,000	1,150
2012-10-18	114	117	113	115	82,000	1,150
2012-10-17	110	117	110	114	183,000	1,140
2012-10-16	110	110	108	109	88,000	1,090
2012-10-15	103	108	103	106	84,000	1,060
2012-10-12	105	105	103	104	111,000	1,040
2012-10-11	103	107	102	106	108,000	1,060
2012-10-10	106	107	103	105	155,000	1,050
2012-10-09	111	111	107	107	82,000	1,070
2012-10-05	109	111	109	109	83,000	1,090
2012-10-04	108	111	107	110	99,000	1,100
2012-10-03	111	112	108	108	98,000	1,080
2012-10-02	117	117	112	112	124,000	1,120
2012-10-01	117	117	115	116	74,000	1,160
2012-09-28	120	120	117	118	71,000	1,180
2012-09-27	116	119	116	118	123,000	1,180
2012-09-26	120	120	119	119	80,000	1,190
2012-09-25	120	122	119	122	115,000	1,220
2012-09-24	119	121	118	120	121,000	1,200
2012-09-21	122	122	120	120	47,000	1,200
2012-09-20	126	126	122	122	121,000	1,220
2012-09-19	124	126	124	126	151,000	1,260
2012-09-18	126	127	125	125	156,000	1,250
2012-09-14	122	126	121	124	357,000	1,240
2012-09-13	122	122	118	120	129,000	1,200
2012-09-12	119	121	118	120	130,000	1,200
2012-09-11	119	121	119	120	73,000	1,200
2012-09-10	120	122	120	122	106,000	1,220
2012-09-07	119	120	118	120	135,000	1,200
2012-09-06	120	122	116	116	248,000	1,160
2012-09-05	123	123	117	119	290,000	1,190
2012-09-04	126	126	123	125	101,000	1,250
2012-09-03	127	127	123	126	233,000	1,260
2012-08-31	125	126	123	123	172,000	1,230
2012-08-30	128	128	126	126	152,000	1,260
2012-08-29	129	130	128	129	101,000	1,290
2012-08-28	130	130	128	129	168,000	1,290
2012-08-27	131	132	130	130	143,000	1,300
2012-08-24	131	132	130	130	259,000	1,300
2012-08-23	134	135	131	134	255,000	1,340
2012-08-22	137	137	135	136	76,000	1,360
2012-08-21	139	140	137	138	113,000	1,380
2012-08-20	136	143	135	140	409,000	1,400
2012-08-17	134	137	134	136	159,000	1,360
2012-08-16	134	135	133	135	119,000	1,350
2012-08-15	138	138	134	135	132,000	1,350
2012-08-14	136	138	135	138	129,000	1,380
2012-08-13	136	137	135	136	48,000	1,360
2012-08-10	139	139	135	136	136,000	1,360
2012-08-09	139	139	135	139	194,000	1,390
2012-08-08	137	140	137	138	225,000	1,380
2012-08-07	129	136	128	136	165,000	1,360
2012-08-06	133	134	130	131	87,000	1,310
2012-08-03	135	135	131	132	131,000	1,320
2012-08-02	135	138	134	135	133,000	1,350
2012-08-01	136	137	135	136	106,000	1,360
2012-07-31	134	139	133	139	201,000	1,390
2012-07-30	137	138	133	135	178,000	1,350
2012-07-27	143	143	135	136	351,000	1,360
2012-07-26	132	134	129	133	324,000	1,330
2012-07-25	130	131	125	126	288,000	1,260
2012-07-24	129	132	127	130	367,000	1,300
2012-07-23	138	138	129	129	354,000	1,290
2012-07-20	146	146	139	140	323,000	1,400
2012-07-19	144	150	144	147	238,000	1,470
2012-07-18	148	152	143	143	362,000	1,430
2012-07-17	153	153	148	148	267,000	1,480
2012-07-13	152	152	150	151	297,000	1,510
2012-07-12	156	156	151	151	532,000	1,510
2012-07-11	156	161	155	157	976,000	1,570
2012-07-10	161	161	156	156	278,000	1,560
2012-07-09	161	162	158	158	418,000	1,580
2012-07-06	165	167	162	162	169,000	1,620
2012-07-05	162	168	162	165	616,000	1,650
2012-07-04	166	168	161	162	793,000	1,620
2012-07-03	167	168	166	166	445,000	1,660
2012-07-02	170	170	166	168	495,000	1,680
2012-06-29	169	172	166	169	613,000	1,690
2012-06-28	175	175	168	170	949,000	1,700
2012-06-27	172	178	171	174	1,961,000	1,740
2012-06-26	165	175	164	174	1,671,000	1,740
2012-06-25	170	171	165	165	1,020,000	1,650
2012-06-22	160	168	158	167	1,244,000	1,670
2012-06-21	162	165	159	160	2,126,000	1,600
2012-06-20	158	159	155	157	701,000	1,570
2012-06-19	155	162	154	156	1,654,000	1,560
2012-06-18	157	160	155	155	1,446,000	1,550
2012-06-15	154	155	150	154	2,933,000	1,540
2012-06-14	143	160	142	153	7,788,000	1,530
2012-06-13	138	139	135	135	203,000	1,350
2012-06-12	135	136	132	136	264,000	1,360
2012-06-11	138	140	134	137	297,000	1,370
2012-06-08	140	140	133	136	284,000	1,360
2012-06-07	142	144	139	141	116,000	1,410
2012-06-06	135	141	135	140	210,000	1,400
2012-06-05	133	136	132	136	194,000	1,360
2012-06-04	136	139	132	133	178,000	1,330
2012-06-01	142	146	139	141	209,000	1,410
2012-05-31	140	147	140	144	102,000	1,440
2012-05-30	148	148	142	145	64,000	1,450
2012-05-29	138	148	135	146	244,000	1,460
2012-05-28	140	143	138	139	189,000	1,390
2012-05-25	147	147	143	144	133,000	1,440
2012-05-24	142	145	141	142	123,000	1,420
2012-05-23	144	145	141	142	179,000	1,420
2012-05-22	141	144	141	143	89,000	1,430
2012-05-21	136	140	135	139	140,000	1,390
2012-05-18	137	137	134	135	152,000	1,350
2012-05-17	132	144	132	142	313,000	1,420
2012-05-16	136	138	134	134	170,000	1,340
2012-05-15	140	140	133	139	282,000	1,390
2012-05-14	146	146	141	143	133,000	1,430
2012-05-11	147	151	142	142	436,000	1,420
2012-05-10	148	154	146	154	245,000	1,540
2012-05-09	155	155	150	151	174,000	1,510
2012-05-08	156	157	156	157	58,000	1,570
2012-05-07	160	160	155	155	185,000	1,550
2012-05-02	162	163	161	162	77,000	1,620
2012-05-01	165	165	161	161	109,000	1,610
2012-04-27	168	169	164	165	229,000	1,650
2012-04-26	166	169	165	168	232,000	1,680
2012-04-25	166	168	164	168	120,000	1,680
2012-04-24	165	167	163	164	144,000	1,640
2012-04-23	170	170	166	167	187,000	1,670
2012-04-20	167	169	164	169	150,000	1,690
2012-04-19	168	170	166	166	135,000	1,660
2012-04-18	166	170	166	169	278,000	1,690
2012-04-17	165	166	164	166	73,000	1,660
2012-04-16	164	166	163	165	105,000	1,650
2012-04-13	164	166	164	166	164,000	1,660
2012-04-12	163	165	162	165	125,000	1,650
2012-04-11	160	163	159	161	257,000	1,610
2012-04-10	167	168	160	160	298,000	1,600
2012-04-09	167	169	167	168	145,000	1,680
2012-04-06	170	172	170	172	152,000	1,720
2012-04-05	169	174	167	174	297,000	1,740
2012-04-04	175	176	170	170	437,000	1,700
2012-04-03	173	177	172	175	353,000	1,750
2012-04-02	175	176	172	172	343,000	1,720
2012-03-30	176	177	174	174	242,000	1,740
2012-03-29	173	178	173	178	285,000	1,780
2012-03-28	175	176	173	175	262,000	1,750
2012-03-27	178	178	174	176	276,000	1,760
2012-03-26	177	177	175	175	254,000	1,750
2012-03-23	178	178	176	176	176,000	1,760
2012-03-22	177	179	177	179	182,000	1,790
2012-03-21	182	182	178	178	273,000	1,780
2012-03-19	182	183	180	182	658,000	1,820
2012-03-16	173	178	173	177	563,000	1,770
2012-03-15	173	174	171	173	257,000	1,730
2012-03-14	174	175	172	172	399,000	1,720
2012-03-13	177	178	172	172	498,000	1,720
2012-03-12	180	180	177	177	259,000	1,770
2012-03-09	183	183	179	180	532,000	1,800
2012-03-08	180	182	179	181	564,000	1,810
2012-03-07	175	179	173	177	521,000	1,770
2012-03-06	173	177	172	177	409,000	1,770
2012-03-05	176	177	171	171	314,000	1,710
2012-03-02	175	176	172	175	306,000	1,750
2012-03-01	181	181	174	174	658,000	1,740
2012-02-29	183	183	176	176	511,000	1,760
2012-02-28	182	182	176	182	746,000	1,820
2012-02-27	190	190	185	185	405,000	1,850
2012-02-24	191	192	188	190	742,000	1,900
2012-02-23	190	191	185	191	1,152,000	1,910
2012-02-22	184	192	183	191	1,776,000	1,910
2012-02-21	185	186	181	182	728,000	1,820
2012-02-20	193	193	185	186	1,522,000	1,860
2012-02-17	193	195	186	188	3,919,000	1,880
2012-02-16	175	189	175	188	4,376,000	1,880
2012-02-15	175	179	175	175	1,201,000	1,750
2012-02-14	165	171	165	171	767,000	1,710
2012-02-13	164	165	163	163	158,000	1,630
2012-02-10	166	168	164	164	209,000	1,640
2012-02-09	166	166	164	166	175,000	1,660
2012-02-08	164	165	162	165	379,000	1,650
2012-02-07	166	169	163	165	616,000	1,650
2012-02-06	170	171	168	171	236,000	1,710
2012-02-03	168	170	167	167	208,000	1,670
2012-02-02	174	174	169	170	175,000	1,700
2012-02-01	174	175	169	171	333,000	1,710
2012-01-31	172	173	170	170	177,000	1,700
2012-01-30	167	172	167	172	253,000	1,720
2012-01-27	171	172	169	169	442,000	1,690
2012-01-26	182	183	173	173	574,000	1,730
2012-01-25	177	178	176	178	375,000	1,780
2012-01-24	181	182	175	177	737,000	1,770
2012-01-23	173	185	173	183	1,884,000	1,830
2012-01-20	172	175	171	171	761,000	1,710
2012-01-19	176	177	169	172	1,323,000	1,720
2012-01-18	162	180	162	173	3,837,000	1,730
2012-01-17	163	163	156	158	291,000	1,580
2012-01-16	162	162	159	161	315,000	1,610
2012-01-13	158	163	157	162	413,000	1,620
2012-01-12	155	168	154	158	1,051,000	1,580
2012-01-11	160	160	154	155	242,000	1,550
2012-01-10	154	158	153	158	148,000	1,580
2012-01-06	155	156	153	154	316,000	1,540
2012-01-05	159	160	157	158	158,000	1,580
2012-01-04	160	163	160	161	252,000	1,610

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