6924 岩崎電気(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 245 | 245 | 240 | 241 | 170,000 | 2,410 |
2014-12-29 | 243 | 243 | 238 | 243 | 192,000 | 2,430 |
2014-12-26 | 238 | 243 | 238 | 242 | 167,000 | 2,420 |
2014-12-25 | 240 | 240 | 236 | 237 | 264,000 | 2,370 |
2014-12-24 | 243 | 243 | 239 | 239 | 357,000 | 2,390 |
2014-12-22 | 243 | 243 | 240 | 242 | 179,000 | 2,420 |
2014-12-19 | 245 | 247 | 240 | 243 | 350,000 | 2,430 |
2014-12-18 | 241 | 241 | 238 | 240 | 329,000 | 2,400 |
2014-12-17 | 235 | 238 | 235 | 235 | 223,000 | 2,350 |
2014-12-16 | 241 | 242 | 237 | 239 | 272,000 | 2,390 |
2014-12-15 | 244 | 245 | 242 | 243 | 166,000 | 2,430 |
2014-12-12 | 244 | 246 | 243 | 243 | 314,000 | 2,430 |
2014-12-11 | 246 | 249 | 243 | 245 | 269,000 | 2,450 |
2014-12-10 | 250 | 251 | 249 | 249 | 182,000 | 2,490 |
2014-12-09 | 255 | 258 | 253 | 254 | 172,000 | 2,540 |
2014-12-08 | 256 | 259 | 255 | 259 | 228,000 | 2,590 |
2014-12-05 | 258 | 260 | 256 | 259 | 284,000 | 2,590 |
2014-12-04 | 253 | 263 | 253 | 257 | 682,000 | 2,570 |
2014-12-03 | 248 | 252 | 247 | 252 | 329,000 | 2,520 |
2014-12-02 | 249 | 250 | 248 | 248 | 513,000 | 2,480 |
2014-12-01 | 249 | 251 | 245 | 250 | 616,000 | 2,500 |
2014-11-28 | 247 | 251 | 247 | 250 | 299,000 | 2,500 |
2014-11-27 | 247 | 249 | 245 | 247 | 191,000 | 2,470 |
2014-11-26 | 248 | 249 | 247 | 248 | 162,000 | 2,480 |
2014-11-25 | 249 | 250 | 246 | 248 | 243,000 | 2,480 |
2014-11-21 | 245 | 249 | 243 | 247 | 131,000 | 2,470 |
2014-11-20 | 249 | 250 | 245 | 245 | 173,000 | 2,450 |
2014-11-19 | 247 | 250 | 246 | 246 | 209,000 | 2,460 |
2014-11-18 | 245 | 251 | 245 | 250 | 252,000 | 2,500 |
2014-11-17 | 250 | 250 | 243 | 243 | 222,000 | 2,430 |
2014-11-14 | 247 | 252 | 245 | 251 | 536,000 | 2,510 |
2014-11-13 | 240 | 246 | 240 | 246 | 184,000 | 2,460 |
2014-11-12 | 245 | 245 | 239 | 240 | 407,000 | 2,400 |
2014-11-11 | 247 | 248 | 241 | 244 | 466,000 | 2,440 |
2014-11-10 | 246 | 247 | 245 | 247 | 238,000 | 2,470 |
2014-11-07 | 246 | 246 | 242 | 246 | 419,000 | 2,460 |
2014-11-06 | 245 | 246 | 241 | 245 | 495,000 | 2,450 |
2014-11-05 | 238 | 243 | 234 | 242 | 378,000 | 2,420 |
2014-11-04 | 246 | 248 | 239 | 240 | 617,000 | 2,400 |
2014-10-31 | 242 | 244 | 239 | 244 | 326,000 | 2,440 |
2014-10-30 | 237 | 240 | 235 | 238 | 604,000 | 2,380 |
2014-10-29 | 237 | 240 | 236 | 238 | 210,000 | 2,380 |
2014-10-28 | 226 | 239 | 225 | 238 | 822,000 | 2,380 |
2014-10-27 | 222 | 224 | 222 | 223 | 96,000 | 2,230 |
2014-10-24 | 224 | 224 | 222 | 222 | 84,000 | 2,220 |
2014-10-23 | 222 | 225 | 220 | 220 | 228,000 | 2,200 |
2014-10-22 | 222 | 225 | 222 | 225 | 164,000 | 2,250 |
2014-10-21 | 224 | 224 | 218 | 219 | 243,000 | 2,190 |
2014-10-20 | 230 | 230 | 223 | 225 | 293,000 | 2,250 |
2014-10-17 | 226 | 227 | 219 | 220 | 232,000 | 2,200 |
2014-10-16 | 218 | 230 | 216 | 224 | 604,000 | 2,240 |
2014-10-15 | 220 | 224 | 220 | 223 | 132,000 | 2,230 |
2014-10-14 | 226 | 227 | 222 | 222 | 245,000 | 2,220 |
2014-10-10 | 228 | 231 | 225 | 229 | 406,000 | 2,290 |
2014-10-09 | 239 | 240 | 229 | 231 | 531,000 | 2,310 |
2014-10-08 | 246 | 250 | 237 | 239 | 2,239,000 | 2,390 |
2014-10-07 | 238 | 239 | 234 | 234 | 142,000 | 2,340 |
2014-10-06 | 237 | 239 | 235 | 237 | 164,000 | 2,370 |
2014-10-03 | 233 | 239 | 233 | 236 | 163,000 | 2,360 |
2014-10-02 | 234 | 241 | 233 | 235 | 703,000 | 2,350 |
2014-10-01 | 237 | 238 | 234 | 236 | 312,000 | 2,360 |
2014-09-30 | 237 | 238 | 235 | 236 | 217,000 | 2,360 |
2014-09-29 | 241 | 241 | 238 | 239 | 287,000 | 2,390 |
2014-09-26 | 240 | 241 | 240 | 240 | 140,000 | 2,400 |
2014-09-25 | 242 | 244 | 240 | 243 | 242,000 | 2,430 |
2014-09-24 | 240 | 241 | 240 | 241 | 86,000 | 2,410 |
2014-09-22 | 242 | 242 | 240 | 240 | 111,000 | 2,400 |
2014-09-19 | 242 | 242 | 240 | 241 | 266,000 | 2,410 |
2014-09-18 | 241 | 243 | 240 | 242 | 136,000 | 2,420 |
2014-09-17 | 242 | 242 | 240 | 241 | 75,000 | 2,410 |
2014-09-16 | 240 | 243 | 240 | 240 | 237,000 | 2,400 |
2014-09-12 | 242 | 244 | 242 | 242 | 215,000 | 2,420 |
2014-09-11 | 245 | 246 | 242 | 242 | 239,000 | 2,420 |
2014-09-10 | 243 | 245 | 243 | 245 | 103,000 | 2,450 |
2014-09-09 | 244 | 245 | 242 | 245 | 183,000 | 2,450 |
2014-09-08 | 246 | 247 | 243 | 245 | 125,000 | 2,450 |
2014-09-05 | 244 | 245 | 243 | 245 | 106,000 | 2,450 |
2014-09-04 | 247 | 247 | 243 | 244 | 116,000 | 2,440 |
2014-09-03 | 248 | 248 | 244 | 246 | 107,000 | 2,460 |
2014-09-02 | 243 | 248 | 243 | 246 | 251,000 | 2,460 |
2014-09-01 | 242 | 244 | 240 | 243 | 257,000 | 2,430 |
2014-08-29 | 245 | 245 | 242 | 243 | 95,000 | 2,430 |
2014-08-28 | 244 | 246 | 242 | 246 | 200,000 | 2,460 |
2014-08-27 | 241 | 245 | 241 | 244 | 265,000 | 2,440 |
2014-08-26 | 244 | 245 | 240 | 242 | 223,000 | 2,420 |
2014-08-25 | 242 | 244 | 241 | 242 | 157,000 | 2,420 |
2014-08-22 | 246 | 246 | 240 | 242 | 272,000 | 2,420 |
2014-08-21 | 248 | 248 | 244 | 246 | 120,000 | 2,460 |
2014-08-20 | 246 | 248 | 246 | 247 | 217,000 | 2,470 |
2014-08-19 | 246 | 247 | 244 | 246 | 161,000 | 2,460 |
2014-08-18 | 243 | 246 | 239 | 246 | 279,000 | 2,460 |
2014-08-15 | 245 | 245 | 241 | 243 | 245,000 | 2,430 |
2014-08-14 | 248 | 248 | 242 | 245 | 358,000 | 2,450 |
2014-08-13 | 246 | 248 | 242 | 247 | 277,000 | 2,470 |
2014-08-12 | 246 | 247 | 243 | 246 | 247,000 | 2,460 |
2014-08-11 | 242 | 244 | 240 | 243 | 213,000 | 2,430 |
2014-08-08 | 242 | 243 | 234 | 240 | 431,000 | 2,400 |
2014-08-07 | 243 | 248 | 242 | 244 | 289,000 | 2,440 |
2014-08-06 | 245 | 248 | 243 | 244 | 629,000 | 2,440 |
2014-08-05 | 253 | 255 | 243 | 247 | 1,803,000 | 2,470 |
2014-08-04 | 261 | 262 | 257 | 261 | 806,000 | 2,610 |
2014-08-01 | 252 | 265 | 252 | 252 | 374,000 | 2,520 |
2014-07-31 | 259 | 260 | 254 | 255 | 455,000 | 2,550 |
2014-07-30 | 264 | 264 | 256 | 257 | 640,000 | 2,570 |
2014-07-29 | 259 | 268 | 258 | 264 | 1,646,000 | 2,640 |
2014-07-28 | 257 | 261 | 255 | 258 | 566,000 | 2,580 |
2014-07-25 | 260 | 260 | 253 | 256 | 412,000 | 2,560 |
2014-07-24 | 261 | 261 | 252 | 256 | 600,000 | 2,560 |
2014-07-23 | 255 | 262 | 254 | 261 | 1,881,000 | 2,610 |
2014-07-22 | 246 | 252 | 246 | 251 | 553,000 | 2,510 |
2014-07-18 | 241 | 247 | 241 | 246 | 348,000 | 2,460 |
2014-07-17 | 241 | 251 | 241 | 247 | 453,000 | 2,470 |
2014-07-16 | 244 | 245 | 241 | 242 | 278,000 | 2,420 |
2014-07-15 | 244 | 246 | 244 | 245 | 168,000 | 2,450 |
2014-07-14 | 241 | 245 | 241 | 244 | 145,000 | 2,440 |
2014-07-11 | 242 | 243 | 240 | 241 | 238,000 | 2,410 |
2014-07-10 | 248 | 248 | 243 | 244 | 279,000 | 2,440 |
2014-07-09 | 246 | 249 | 245 | 249 | 359,000 | 2,490 |
2014-07-08 | 244 | 252 | 244 | 251 | 670,000 | 2,510 |
2014-07-07 | 245 | 245 | 243 | 244 | 197,000 | 2,440 |
2014-07-04 | 245 | 247 | 244 | 244 | 147,000 | 2,440 |
2014-07-03 | 245 | 250 | 244 | 245 | 337,000 | 2,450 |
2014-07-02 | 244 | 247 | 244 | 246 | 330,000 | 2,460 |
2014-07-01 | 240 | 244 | 239 | 242 | 463,000 | 2,420 |
2014-06-30 | 233 | 242 | 233 | 240 | 266,000 | 2,400 |
2014-06-27 | 238 | 239 | 235 | 235 | 401,000 | 2,350 |
2014-06-26 | 243 | 243 | 237 | 238 | 396,000 | 2,380 |
2014-06-25 | 241 | 244 | 241 | 242 | 239,000 | 2,420 |
2014-06-24 | 243 | 244 | 241 | 243 | 275,000 | 2,430 |
2014-06-23 | 245 | 245 | 242 | 244 | 335,000 | 2,440 |
2014-06-20 | 247 | 247 | 243 | 244 | 313,000 | 2,440 |
2014-06-19 | 245 | 246 | 244 | 246 | 253,000 | 2,460 |
2014-06-18 | 244 | 246 | 242 | 246 | 209,000 | 2,460 |
2014-06-17 | 244 | 246 | 243 | 244 | 258,000 | 2,440 |
2014-06-16 | 248 | 248 | 242 | 243 | 447,000 | 2,430 |
2014-06-13 | 249 | 252 | 248 | 250 | 340,000 | 2,500 |
2014-06-12 | 249 | 252 | 246 | 252 | 435,000 | 2,520 |
2014-06-11 | 246 | 252 | 246 | 251 | 259,000 | 2,510 |
2014-06-10 | 249 | 251 | 244 | 245 | 210,000 | 2,450 |
2014-06-09 | 253 | 253 | 248 | 250 | 381,000 | 2,500 |
2014-06-06 | 247 | 253 | 247 | 252 | 509,000 | 2,520 |
2014-06-05 | 246 | 250 | 245 | 247 | 375,000 | 2,470 |
2014-06-04 | 244 | 248 | 243 | 247 | 486,000 | 2,470 |
2014-06-03 | 243 | 244 | 241 | 244 | 286,000 | 2,440 |
2014-06-02 | 241 | 245 | 237 | 241 | 892,000 | 2,410 |
2014-05-30 | 243 | 245 | 240 | 241 | 347,000 | 2,410 |
2014-05-29 | 245 | 247 | 242 | 244 | 224,000 | 2,440 |
2014-05-28 | 246 | 248 | 245 | 245 | 476,000 | 2,450 |
2014-05-27 | 249 | 252 | 244 | 245 | 252,000 | 2,450 |
2014-05-26 | 247 | 249 | 246 | 248 | 347,000 | 2,480 |
2014-05-23 | 245 | 246 | 241 | 243 | 404,000 | 2,430 |
2014-05-22 | 239 | 245 | 239 | 244 | 437,000 | 2,440 |
2014-05-21 | 239 | 240 | 235 | 238 | 329,000 | 2,380 |
2014-05-20 | 242 | 243 | 240 | 240 | 365,000 | 2,400 |
2014-05-19 | 244 | 244 | 241 | 242 | 395,000 | 2,420 |
2014-05-16 | 245 | 246 | 241 | 244 | 401,000 | 2,440 |
2014-05-15 | 243 | 246 | 241 | 246 | 335,000 | 2,460 |
2014-05-14 | 239 | 245 | 238 | 245 | 751,000 | 2,450 |
2014-05-13 | 236 | 239 | 231 | 238 | 783,000 | 2,380 |
2014-05-12 | 243 | 244 | 232 | 233 | 1,224,000 | 2,330 |
2014-05-09 | 244 | 248 | 241 | 248 | 473,000 | 2,480 |
2014-05-08 | 243 | 244 | 241 | 243 | 312,000 | 2,430 |
2014-05-07 | 244 | 244 | 239 | 240 | 538,000 | 2,400 |
2014-05-02 | 250 | 250 | 241 | 246 | 809,000 | 2,460 |
2014-05-01 | 248 | 251 | 247 | 250 | 719,000 | 2,500 |
2014-04-30 | 257 | 257 | 245 | 247 | 889,000 | 2,470 |
2014-04-28 | 254 | 256 | 253 | 254 | 463,000 | 2,540 |
2014-04-25 | 255 | 262 | 254 | 258 | 1,078,000 | 2,580 |
2014-04-24 | 262 | 262 | 252 | 254 | 2,546,000 | 2,540 |
2014-04-23 | 264 | 265 | 253 | 262 | 5,883,000 | 2,620 |
2014-04-22 | 243 | 245 | 240 | 240 | 264,000 | 2,400 |
2014-04-21 | 247 | 248 | 243 | 244 | 159,000 | 2,440 |
2014-04-18 | 246 | 247 | 243 | 247 | 238,000 | 2,470 |
2014-04-17 | 244 | 247 | 241 | 245 | 273,000 | 2,450 |
2014-04-16 | 239 | 245 | 239 | 245 | 193,000 | 2,450 |
2014-04-15 | 242 | 243 | 238 | 239 | 230,000 | 2,390 |
2014-04-14 | 239 | 244 | 239 | 241 | 126,000 | 2,410 |
2014-04-11 | 240 | 243 | 237 | 241 | 324,000 | 2,410 |
2014-04-10 | 248 | 252 | 243 | 244 | 467,000 | 2,440 |
2014-04-09 | 243 | 248 | 242 | 247 | 525,000 | 2,470 |
2014-04-08 | 250 | 251 | 246 | 248 | 399,000 | 2,480 |
2014-04-07 | 251 | 253 | 249 | 253 | 276,000 | 2,530 |
2014-04-04 | 251 | 256 | 251 | 255 | 271,000 | 2,550 |
2014-04-03 | 261 | 261 | 253 | 254 | 408,000 | 2,540 |
2014-04-02 | 265 | 265 | 258 | 260 | 506,000 | 2,600 |
2014-04-01 | 254 | 265 | 253 | 264 | 964,000 | 2,640 |
2014-03-31 | 253 | 256 | 250 | 253 | 565,000 | 2,530 |
2014-03-28 | 246 | 253 | 246 | 252 | 411,000 | 2,520 |
2014-03-27 | 247 | 251 | 244 | 248 | 756,000 | 2,480 |
2014-03-26 | 258 | 258 | 249 | 250 | 445,000 | 2,500 |
2014-03-25 | 255 | 259 | 253 | 257 | 753,000 | 2,570 |
2014-03-24 | 239 | 260 | 238 | 255 | 1,302,000 | 2,550 |
2014-03-20 | 247 | 248 | 239 | 239 | 840,000 | 2,390 |
2014-03-19 | 249 | 250 | 243 | 247 | 452,000 | 2,470 |
2014-03-18 | 248 | 252 | 248 | 250 | 300,000 | 2,500 |
2014-03-17 | 245 | 249 | 242 | 244 | 526,000 | 2,440 |
2014-03-14 | 246 | 253 | 245 | 246 | 755,000 | 2,460 |
2014-03-13 | 260 | 261 | 253 | 255 | 588,000 | 2,550 |
2014-03-12 | 259 | 262 | 257 | 260 | 396,000 | 2,600 |
2014-03-11 | 264 | 269 | 259 | 262 | 890,000 | 2,620 |
2014-03-10 | 265 | 269 | 262 | 265 | 836,000 | 2,650 |
2014-03-07 | 263 | 273 | 263 | 269 | 2,222,000 | 2,690 |
2014-03-06 | 254 | 264 | 252 | 263 | 1,994,000 | 2,630 |
2014-03-05 | 256 | 258 | 252 | 254 | 677,000 | 2,540 |
2014-03-04 | 249 | 255 | 246 | 255 | 1,268,000 | 2,550 |
2014-03-03 | 246 | 250 | 238 | 250 | 862,000 | 2,500 |
2014-02-28 | 246 | 251 | 245 | 249 | 978,000 | 2,490 |
2014-02-27 | 248 | 249 | 243 | 245 | 1,252,000 | 2,450 |
2014-02-26 | 254 | 257 | 247 | 249 | 1,108,000 | 2,490 |
2014-02-25 | 256 | 260 | 251 | 255 | 1,216,000 | 2,550 |
2014-02-24 | 259 | 261 | 250 | 256 | 3,075,000 | 2,560 |
2014-02-21 | 242 | 245 | 240 | 244 | 912,000 | 2,440 |
2014-02-20 | 246 | 249 | 231 | 238 | 1,783,000 | 2,380 |
2014-02-19 | 243 | 247 | 240 | 246 | 1,640,000 | 2,460 |
2014-02-18 | 238 | 246 | 238 | 245 | 2,493,000 | 2,450 |
2014-02-17 | 227 | 238 | 225 | 235 | 1,646,000 | 2,350 |
2014-02-14 | 231 | 233 | 221 | 225 | 1,074,000 | 2,250 |
2014-02-13 | 231 | 234 | 228 | 230 | 744,000 | 2,300 |
2014-02-12 | 237 | 237 | 229 | 231 | 943,000 | 2,310 |
2014-02-10 | 236 | 242 | 233 | 237 | 2,260,000 | 2,370 |
2014-02-07 | 235 | 235 | 230 | 232 | 1,367,000 | 2,320 |
2014-02-06 | 223 | 235 | 221 | 232 | 4,363,000 | 2,320 |
2014-02-05 | 225 | 226 | 217 | 223 | 2,926,000 | 2,230 |
2014-02-04 | 222 | 228 | 209 | 223 | 11,175,000 | 2,230 |
2014-02-03 | 202 | 206 | 202 | 205 | 292,000 | 2,050 |
2014-01-31 | 206 | 208 | 202 | 206 | 283,000 | 2,060 |
2014-01-30 | 206 | 207 | 204 | 206 | 382,000 | 2,060 |
2014-01-29 | 207 | 210 | 206 | 210 | 168,000 | 2,100 |
2014-01-28 | 210 | 211 | 206 | 206 | 234,000 | 2,060 |
2014-01-27 | 210 | 212 | 207 | 207 | 292,000 | 2,070 |
2014-01-24 | 216 | 219 | 214 | 218 | 386,000 | 2,180 |
2014-01-23 | 223 | 225 | 218 | 218 | 307,000 | 2,180 |
2014-01-22 | 223 | 223 | 221 | 223 | 124,000 | 2,230 |
2014-01-21 | 226 | 226 | 223 | 224 | 232,000 | 2,240 |
2014-01-20 | 224 | 225 | 223 | 223 | 123,000 | 2,230 |
2014-01-17 | 220 | 223 | 220 | 223 | 144,000 | 2,230 |
2014-01-16 | 224 | 225 | 220 | 221 | 386,000 | 2,210 |
2014-01-15 | 222 | 224 | 220 | 223 | 217,000 | 2,230 |
2014-01-14 | 220 | 222 | 216 | 219 | 249,000 | 2,190 |
2014-01-10 | 226 | 226 | 223 | 224 | 284,000 | 2,240 |
2014-01-09 | 224 | 226 | 222 | 226 | 404,000 | 2,260 |
2014-01-08 | 221 | 225 | 219 | 224 | 360,000 | 2,240 |
2014-01-07 | 215 | 222 | 215 | 219 | 400,000 | 2,190 |
2014-01-06 | 215 | 217 | 212 | 215 | 186,000 | 2,150 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株