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
2014-12-30245245240241170,0002,410
2014-12-29243243238243192,0002,430
2014-12-26238243238242167,0002,420
2014-12-25240240236237264,0002,370
2014-12-24243243239239357,0002,390
2014-12-22243243240242179,0002,420
2014-12-19245247240243350,0002,430
2014-12-18241241238240329,0002,400
2014-12-17235238235235223,0002,350
2014-12-16241242237239272,0002,390
2014-12-15244245242243166,0002,430
2014-12-12244246243243314,0002,430
2014-12-11246249243245269,0002,450
2014-12-10250251249249182,0002,490
2014-12-09255258253254172,0002,540
2014-12-08256259255259228,0002,590
2014-12-05258260256259284,0002,590
2014-12-04253263253257682,0002,570
2014-12-03248252247252329,0002,520
2014-12-02249250248248513,0002,480
2014-12-01249251245250616,0002,500
2014-11-28247251247250299,0002,500
2014-11-27247249245247191,0002,470
2014-11-26248249247248162,0002,480
2014-11-25249250246248243,0002,480
2014-11-21245249243247131,0002,470
2014-11-20249250245245173,0002,450
2014-11-19247250246246209,0002,460
2014-11-18245251245250252,0002,500
2014-11-17250250243243222,0002,430
2014-11-14247252245251536,0002,510
2014-11-13240246240246184,0002,460
2014-11-12245245239240407,0002,400
2014-11-11247248241244466,0002,440
2014-11-10246247245247238,0002,470
2014-11-07246246242246419,0002,460
2014-11-06245246241245495,0002,450
2014-11-05238243234242378,0002,420
2014-11-04246248239240617,0002,400
2014-10-31242244239244326,0002,440
2014-10-30237240235238604,0002,380
2014-10-29237240236238210,0002,380
2014-10-28226239225238822,0002,380
2014-10-2722222422222396,0002,230
2014-10-2422422422222284,0002,220
2014-10-23222225220220228,0002,200
2014-10-22222225222225164,0002,250
2014-10-21224224218219243,0002,190
2014-10-20230230223225293,0002,250
2014-10-17226227219220232,0002,200
2014-10-16218230216224604,0002,240
2014-10-15220224220223132,0002,230
2014-10-14226227222222245,0002,220
2014-10-10228231225229406,0002,290
2014-10-09239240229231531,0002,310
2014-10-082462502372392,239,0002,390
2014-10-07238239234234142,0002,340
2014-10-06237239235237164,0002,370
2014-10-03233239233236163,0002,360
2014-10-02234241233235703,0002,350
2014-10-01237238234236312,0002,360
2014-09-30237238235236217,0002,360
2014-09-29241241238239287,0002,390
2014-09-26240241240240140,0002,400
2014-09-25242244240243242,0002,430
2014-09-2424024124024186,0002,410
2014-09-22242242240240111,0002,400
2014-09-19242242240241266,0002,410
2014-09-18241243240242136,0002,420
2014-09-1724224224024175,0002,410
2014-09-16240243240240237,0002,400
2014-09-12242244242242215,0002,420
2014-09-11245246242242239,0002,420
2014-09-10243245243245103,0002,450
2014-09-09244245242245183,0002,450
2014-09-08246247243245125,0002,450
2014-09-05244245243245106,0002,450
2014-09-04247247243244116,0002,440
2014-09-03248248244246107,0002,460
2014-09-02243248243246251,0002,460
2014-09-01242244240243257,0002,430
2014-08-2924524524224395,0002,430
2014-08-28244246242246200,0002,460
2014-08-27241245241244265,0002,440
2014-08-26244245240242223,0002,420
2014-08-25242244241242157,0002,420
2014-08-22246246240242272,0002,420
2014-08-21248248244246120,0002,460
2014-08-20246248246247217,0002,470
2014-08-19246247244246161,0002,460
2014-08-18243246239246279,0002,460
2014-08-15245245241243245,0002,430
2014-08-14248248242245358,0002,450
2014-08-13246248242247277,0002,470
2014-08-12246247243246247,0002,460
2014-08-11242244240243213,0002,430
2014-08-08242243234240431,0002,400
2014-08-07243248242244289,0002,440
2014-08-06245248243244629,0002,440
2014-08-052532552432471,803,0002,470
2014-08-04261262257261806,0002,610
2014-08-01252265252252374,0002,520
2014-07-31259260254255455,0002,550
2014-07-30264264256257640,0002,570
2014-07-292592682582641,646,0002,640
2014-07-28257261255258566,0002,580
2014-07-25260260253256412,0002,560
2014-07-24261261252256600,0002,560
2014-07-232552622542611,881,0002,610
2014-07-22246252246251553,0002,510
2014-07-18241247241246348,0002,460
2014-07-17241251241247453,0002,470
2014-07-16244245241242278,0002,420
2014-07-15244246244245168,0002,450
2014-07-14241245241244145,0002,440
2014-07-11242243240241238,0002,410
2014-07-10248248243244279,0002,440
2014-07-09246249245249359,0002,490
2014-07-08244252244251670,0002,510
2014-07-07245245243244197,0002,440
2014-07-04245247244244147,0002,440
2014-07-03245250244245337,0002,450
2014-07-02244247244246330,0002,460
2014-07-01240244239242463,0002,420
2014-06-30233242233240266,0002,400
2014-06-27238239235235401,0002,350
2014-06-26243243237238396,0002,380
2014-06-25241244241242239,0002,420
2014-06-24243244241243275,0002,430
2014-06-23245245242244335,0002,440
2014-06-20247247243244313,0002,440
2014-06-19245246244246253,0002,460
2014-06-18244246242246209,0002,460
2014-06-17244246243244258,0002,440
2014-06-16248248242243447,0002,430
2014-06-13249252248250340,0002,500
2014-06-12249252246252435,0002,520
2014-06-11246252246251259,0002,510
2014-06-10249251244245210,0002,450
2014-06-09253253248250381,0002,500
2014-06-06247253247252509,0002,520
2014-06-05246250245247375,0002,470
2014-06-04244248243247486,0002,470
2014-06-03243244241244286,0002,440
2014-06-02241245237241892,0002,410
2014-05-30243245240241347,0002,410
2014-05-29245247242244224,0002,440
2014-05-28246248245245476,0002,450
2014-05-27249252244245252,0002,450
2014-05-26247249246248347,0002,480
2014-05-23245246241243404,0002,430
2014-05-22239245239244437,0002,440
2014-05-21239240235238329,0002,380
2014-05-20242243240240365,0002,400
2014-05-19244244241242395,0002,420
2014-05-16245246241244401,0002,440
2014-05-15243246241246335,0002,460
2014-05-14239245238245751,0002,450
2014-05-13236239231238783,0002,380
2014-05-122432442322331,224,0002,330
2014-05-09244248241248473,0002,480
2014-05-08243244241243312,0002,430
2014-05-07244244239240538,0002,400
2014-05-02250250241246809,0002,460
2014-05-01248251247250719,0002,500
2014-04-30257257245247889,0002,470
2014-04-28254256253254463,0002,540
2014-04-252552622542581,078,0002,580
2014-04-242622622522542,546,0002,540
2014-04-232642652532625,883,0002,620
2014-04-22243245240240264,0002,400
2014-04-21247248243244159,0002,440
2014-04-18246247243247238,0002,470
2014-04-17244247241245273,0002,450
2014-04-16239245239245193,0002,450
2014-04-15242243238239230,0002,390
2014-04-14239244239241126,0002,410
2014-04-11240243237241324,0002,410
2014-04-10248252243244467,0002,440
2014-04-09243248242247525,0002,470
2014-04-08250251246248399,0002,480
2014-04-07251253249253276,0002,530
2014-04-04251256251255271,0002,550
2014-04-03261261253254408,0002,540
2014-04-02265265258260506,0002,600
2014-04-01254265253264964,0002,640
2014-03-31253256250253565,0002,530
2014-03-28246253246252411,0002,520
2014-03-27247251244248756,0002,480
2014-03-26258258249250445,0002,500
2014-03-25255259253257753,0002,570
2014-03-242392602382551,302,0002,550
2014-03-20247248239239840,0002,390
2014-03-19249250243247452,0002,470
2014-03-18248252248250300,0002,500
2014-03-17245249242244526,0002,440
2014-03-14246253245246755,0002,460
2014-03-13260261253255588,0002,550
2014-03-12259262257260396,0002,600
2014-03-11264269259262890,0002,620
2014-03-10265269262265836,0002,650
2014-03-072632732632692,222,0002,690
2014-03-062542642522631,994,0002,630
2014-03-05256258252254677,0002,540
2014-03-042492552462551,268,0002,550
2014-03-03246250238250862,0002,500
2014-02-28246251245249978,0002,490
2014-02-272482492432451,252,0002,450
2014-02-262542572472491,108,0002,490
2014-02-252562602512551,216,0002,550
2014-02-242592612502563,075,0002,560
2014-02-21242245240244912,0002,440
2014-02-202462492312381,783,0002,380
2014-02-192432472402461,640,0002,460
2014-02-182382462382452,493,0002,450
2014-02-172272382252351,646,0002,350
2014-02-142312332212251,074,0002,250
2014-02-13231234228230744,0002,300
2014-02-12237237229231943,0002,310
2014-02-102362422332372,260,0002,370
2014-02-072352352302321,367,0002,320
2014-02-062232352212324,363,0002,320
2014-02-052252262172232,926,0002,230
2014-02-0422222820922311,175,0002,230
2014-02-03202206202205292,0002,050
2014-01-31206208202206283,0002,060
2014-01-30206207204206382,0002,060
2014-01-29207210206210168,0002,100
2014-01-28210211206206234,0002,060
2014-01-27210212207207292,0002,070
2014-01-24216219214218386,0002,180
2014-01-23223225218218307,0002,180
2014-01-22223223221223124,0002,230
2014-01-21226226223224232,0002,240
2014-01-20224225223223123,0002,230
2014-01-17220223220223144,0002,230
2014-01-16224225220221386,0002,210
2014-01-15222224220223217,0002,230
2014-01-14220222216219249,0002,190
2014-01-10226226223224284,0002,240
2014-01-09224226222226404,0002,260
2014-01-08221225219224360,0002,240
2014-01-07215222215219400,0002,190
2014-01-06215217212215186,0002,150

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