1. HOME >
  2. 株価時系列 >
  3. 6924 >
  4. 2013年

6924 岩崎電気(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30216219215215212,0002,150
2013-12-27212215210215276,0002,150
2013-12-26206212206211280,0002,110
2013-12-25204205203205263,0002,050
2013-12-24210212203203541,0002,030
2013-12-20209209205207286,0002,070
2013-12-19210210207208215,0002,080
2013-12-18207211207208198,0002,080
2013-12-17206209206207136,0002,070
2013-12-16212212205206241,0002,060
2013-12-13210213206210445,0002,100
2013-12-12211212210211219,0002,110
2013-12-11213214212213256,0002,130
2013-12-10218219215215269,0002,150
2013-12-09220221216219121,0002,190
2013-12-06218221218219233,0002,190
2013-12-05222223218218500,0002,180
2013-12-04226226221221323,0002,210
2013-12-03226228224225689,0002,250
2013-12-02221223220220253,0002,200
2013-11-29224224221221221,0002,210
2013-11-28225227224224190,0002,240
2013-11-27228228223224286,0002,240
2013-11-26223230222230581,0002,300
2013-11-25222223219223347,0002,230
2013-11-22221223220222390,0002,220
2013-11-21222225221223392,0002,230
2013-11-20225227222225435,0002,250
2013-11-19226228222223217,0002,230
2013-11-18226229224228626,0002,280
2013-11-15226227222225646,0002,250
2013-11-142232272212271,220,0002,270
2013-11-13222222218221400,0002,210
2013-11-12221223217223480,0002,230
2013-11-11223223216217456,0002,170
2013-11-08214223214222995,0002,220
2013-11-07215220213216816,0002,160
2013-11-062042242032183,877,0002,180
2013-11-05206208200200346,0002,000
2013-11-01208209198203573,0002,030
2013-10-31212213208208360,0002,080
2013-10-30214215211212231,0002,120
2013-10-29216216212212354,0002,120
2013-10-28217217213215270,0002,150
2013-10-25219219213213333,0002,130
2013-10-24212220212219387,0002,190
2013-10-23220222213214897,0002,140
2013-10-22215219214217858,0002,170
2013-10-21211214208214602,0002,140
2013-10-18207210207209289,0002,090
2013-10-17212216206207552,0002,070
2013-10-16207212207210303,0002,100
2013-10-15211212208209169,0002,090
2013-10-11212213206210690,0002,100
2013-10-10214216207209743,0002,090
2013-10-09200218200216884,0002,160
2013-10-08201208195205705,0002,050
2013-10-07210214202204701,0002,040
2013-10-042162162082091,456,0002,090
2013-10-03213221213219809,0002,190
2013-10-022212252142151,077,0002,150
2013-10-012282302202211,200,0002,210
2013-09-302302332222281,402,0002,280
2013-09-272432432292335,354,0002,330
2013-09-262142362112323,234,0002,320
2013-09-252262262092131,607,0002,130
2013-09-242152302142302,242,0002,300
2013-09-20215215212215314,0002,150
2013-09-19217217213216504,0002,160
2013-09-18214214212212333,0002,120
2013-09-17215215210212474,0002,120
2013-09-13212215212214717,0002,140
2013-09-12217218211215705,0002,150
2013-09-112252252132162,286,0002,160
2013-09-102122222112211,682,0002,210
2013-09-092292292012142,768,0002,140
2013-09-06194194183186441,0001,860
2013-09-05195196191192183,0001,920
2013-09-04196196192195232,0001,950
2013-09-03188195187194359,0001,940
2013-09-02183186183185229,0001,850
2013-08-30184184181181209,0001,810
2013-08-29184186181182189,0001,820
2013-08-28185187182183425,0001,830
2013-08-27195195187191582,0001,910
2013-08-261982031941951,102,0001,950
2013-08-231841991831961,577,0001,960
2013-08-22181183179183181,0001,830
2013-08-21180180176179199,0001,790
2013-08-20181183179179104,0001,790
2013-08-1917818217718196,0001,810
2013-08-1617818017817868,0001,780
2013-08-15179182178179110,0001,790
2013-08-14178180178180121,0001,800
2013-08-13177179176178125,0001,780
2013-08-1217918017817890,0001,780
2013-08-09182182179179106,0001,790
2013-08-08181182180181237,0001,810
2013-08-07184184179179402,0001,790
2013-08-06191191182186853,0001,860
2013-08-05196198196196251,0001,960
2013-08-02194198194198148,0001,980
2013-08-01193196193196289,0001,960
2013-07-31197197194194106,0001,940
2013-07-30193199193198166,0001,980
2013-07-29196198192193364,0001,930
2013-07-26206207201201318,0002,010
2013-07-25213213205205454,0002,050
2013-07-24205213204213997,0002,130
2013-07-23202205199205311,0002,050
2013-07-22198204198200412,0002,000
2013-07-19197199197198399,0001,980
2013-07-18197200196198300,0001,980
2013-07-17193196190196195,0001,960
2013-07-16192194191193135,0001,930
2013-07-12194195191191173,0001,910
2013-07-11195195190193304,0001,930
2013-07-10199199194194256,0001,940
2013-07-09196198193196200,0001,960
2013-07-08197200192193585,0001,930
2013-07-051891981881951,135,0001,950
2013-07-04182188181186553,0001,860
2013-07-03184184181181237,0001,810
2013-07-02183185182183244,0001,830
2013-07-01182182179181185,0001,810
2013-06-28174179174178340,0001,780
2013-06-27171175168173275,0001,730
2013-06-26176180167167407,0001,670
2013-06-25181183175177358,0001,770
2013-06-24186187182184278,0001,840
2013-06-21180184175184358,0001,840
2013-06-20188190185185102,0001,850
2013-06-19189190185189188,0001,890
2013-06-18184188183186216,0001,860
2013-06-17178184176181349,0001,810
2013-06-14188188177179628,0001,790
2013-06-13184185181182306,0001,820
2013-06-12187193184190184,0001,900
2013-06-11190194186187319,0001,870
2013-06-10182191182190353,0001,900
2013-06-07176180171176937,0001,760
2013-06-061872051821821,135,0001,820
2013-06-05200203190192701,0001,920
2013-06-04191202187199639,0001,990
2013-06-03197198191192712,0001,920
2013-05-31202207201201424,0002,010
2013-05-30207208199200884,0002,000
2013-05-29208215206213687,0002,130
2013-05-28202214201207993,0002,070
2013-05-272112122032051,114,0002,050
2013-05-242242262052141,552,0002,140
2013-05-232372462092133,404,0002,130
2013-05-2224726823623811,281,0002,380
2013-05-212262402232365,006,0002,360
2013-05-202282292242251,479,0002,250
2013-05-172172272142241,675,0002,240
2013-05-162122162052141,116,0002,140
2013-05-15219219211213823,0002,130
2013-05-14218219214215899,0002,150
2013-05-13213217213214839,0002,140
2013-05-102142162052161,612,0002,160
2013-05-092192232132131,284,0002,130
2013-05-082232232132181,286,0002,180
2013-05-072162222142193,105,0002,190
2013-05-022032122032111,268,0002,110
2013-05-01203204202202697,0002,020
2013-04-30206207202205431,0002,050
2013-04-26210210207207338,0002,070
2013-04-25211211208210455,0002,100
2013-04-24210212208210994,0002,100
2013-04-232162162092102,306,0002,100
2013-04-22216221215220902,0002,200
2013-04-19215216211214666,0002,140
2013-04-18217218213216442,0002,160
2013-04-17216220216218947,0002,180
2013-04-16205215204214676,0002,140
2013-04-15214216210211475,0002,110
2013-04-12217219214216543,0002,160
2013-04-112172222172191,078,0002,190
2013-04-102112162102151,114,0002,150
2013-04-09208212207210923,0002,100
2013-04-08204207203207630,0002,070
2013-04-052072082012031,061,0002,030
2013-04-04193203193202860,0002,020
2013-04-03188202188195954,0001,950
2013-04-021891951801921,380,0001,920
2013-04-011972071911911,501,0001,910
2013-03-292022021901931,050,0001,930
2013-03-28205206201201321,0002,010
2013-03-27205208203205437,0002,050
2013-03-26210210203204519,0002,040
2013-03-25214216208209514,0002,090
2013-03-22220222212212697,0002,120
2013-03-212222242182201,008,0002,200
2013-03-19216222216222560,0002,220
2013-03-182152242122161,104,0002,160
2013-03-152252312202235,126,0002,230
2013-03-142052192042193,906,0002,190
2013-03-13209210204205967,0002,050
2013-03-122132142102101,204,0002,100
2013-03-112022122022101,413,0002,100
2013-03-08200203200201576,0002,010
2013-03-07206206200201738,0002,010
2013-03-06202206200205763,0002,050
2013-03-05199203199201568,0002,010
2013-03-04204207198199669,0001,990
2013-03-011912041902021,321,0002,020
2013-02-28200202194194944,0001,940
2013-02-272042071981991,016,0001,990
2013-02-262042092002041,125,0002,040
2013-02-25210212208211946,0002,110
2013-02-222072102012101,789,0002,100
2013-02-212012162012115,600,0002,110
2013-02-201922021921991,103,0001,990
2013-02-19185195183194716,0001,940
2013-02-18177185177183603,0001,830
2013-02-151871871711791,531,0001,790
2013-02-14193193186187585,0001,870
2013-02-131881941861881,098,0001,880
2013-02-122002011861861,487,0001,860
2013-02-08204205199199709,0001,990
2013-02-07203206203205738,0002,050
2013-02-062062082042041,441,0002,040
2013-02-052172171992013,685,0002,010
2013-02-042262282222231,246,0002,230
2013-02-01230230225225941,0002,250
2013-01-31229231220226911,0002,260
2013-01-302222322202291,752,0002,290
2013-01-29219222214219963,0002,190
2013-01-28224225218218655,0002,180
2013-01-252262282212231,023,0002,230
2013-01-242182252162231,568,0002,230
2013-01-232202352202203,180,0002,200
2013-01-222252282172201,636,0002,200
2013-01-212262302212272,147,0002,270
2013-01-182332342262282,619,0002,280
2013-01-172322362232343,253,0002,340
2013-01-162422432302363,880,0002,360
2013-01-152322392292383,979,0002,380
2013-01-112192292132273,159,0002,270
2013-01-102322402182196,529,0002,190
2013-01-092072302052267,323,0002,260
2013-01-0819322219121011,345,0002,100
2013-01-071871971821902,064,0001,900
2013-01-04187188184185744,0001,850

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