6924 岩崎電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 245 | 247 | 244 | 247 | 141,000 | 2,470 |
| 2015-12-29 | 245 | 246 | 242 | 244 | 145,000 | 2,440 |
| 2015-12-28 | 240 | 246 | 240 | 245 | 241,000 | 2,450 |
| 2015-12-25 | 243 | 243 | 237 | 240 | 732,000 | 2,400 |
| 2015-12-24 | 248 | 249 | 244 | 244 | 260,000 | 2,440 |
| 2015-12-22 | 245 | 247 | 244 | 246 | 252,000 | 2,460 |
| 2015-12-21 | 246 | 246 | 242 | 244 | 508,000 | 2,440 |
| 2015-12-18 | 251 | 251 | 243 | 244 | 421,000 | 2,440 |
| 2015-12-17 | 248 | 249 | 246 | 249 | 332,000 | 2,490 |
| 2015-12-16 | 248 | 248 | 245 | 245 | 295,000 | 2,450 |
| 2015-12-15 | 247 | 248 | 243 | 244 | 254,000 | 2,440 |
| 2015-12-14 | 247 | 247 | 243 | 245 | 550,000 | 2,450 |
| 2015-12-11 | 251 | 254 | 249 | 252 | 529,000 | 2,520 |
| 2015-12-10 | 254 | 258 | 252 | 252 | 367,000 | 2,520 |
| 2015-12-09 | 256 | 258 | 255 | 257 | 302,000 | 2,570 |
| 2015-12-08 | 261 | 261 | 255 | 258 | 317,000 | 2,580 |
| 2015-12-07 | 263 | 264 | 259 | 260 | 443,000 | 2,600 |
| 2015-12-04 | 259 | 264 | 258 | 261 | 501,000 | 2,610 |
| 2015-12-03 | 266 | 269 | 262 | 264 | 610,000 | 2,640 |
| 2015-12-02 | 269 | 270 | 264 | 267 | 1,106,000 | 2,670 |
| 2015-12-01 | 270 | 273 | 268 | 271 | 977,000 | 2,710 |
| 2015-11-30 | 276 | 277 | 271 | 272 | 1,162,000 | 2,720 |
| 2015-11-27 | 283 | 293 | 272 | 275 | 5,598,000 | 2,750 |
| 2015-11-26 | 248 | 271 | 247 | 270 | 1,917,000 | 2,700 |
| 2015-11-25 | 246 | 246 | 240 | 242 | 331,000 | 2,420 |
| 2015-11-24 | 244 | 246 | 242 | 245 | 328,000 | 2,450 |
| 2015-11-20 | 239 | 243 | 239 | 243 | 223,000 | 2,430 |
| 2015-11-19 | 242 | 243 | 241 | 242 | 193,000 | 2,420 |
| 2015-11-18 | 245 | 245 | 240 | 241 | 264,000 | 2,410 |
| 2015-11-17 | 244 | 244 | 243 | 244 | 170,000 | 2,440 |
| 2015-11-16 | 243 | 244 | 240 | 241 | 238,000 | 2,410 |
| 2015-11-13 | 254 | 254 | 245 | 247 | 378,000 | 2,470 |
| 2015-11-12 | 245 | 247 | 242 | 246 | 197,000 | 2,460 |
| 2015-11-11 | 246 | 246 | 243 | 243 | 211,000 | 2,430 |
| 2015-11-10 | 244 | 245 | 242 | 245 | 206,000 | 2,450 |
| 2015-11-09 | 242 | 245 | 239 | 244 | 233,000 | 2,440 |
| 2015-11-06 | 240 | 241 | 239 | 239 | 313,000 | 2,390 |
| 2015-11-05 | 238 | 242 | 238 | 238 | 277,000 | 2,380 |
| 2015-11-04 | 248 | 249 | 234 | 236 | 670,000 | 2,360 |
| 2015-11-02 | 247 | 250 | 243 | 245 | 440,000 | 2,450 |
| 2015-10-30 | 250 | 252 | 247 | 247 | 428,000 | 2,470 |
| 2015-10-29 | 248 | 251 | 245 | 247 | 522,000 | 2,470 |
| 2015-10-28 | 255 | 256 | 248 | 249 | 865,000 | 2,490 |
| 2015-10-27 | 257 | 262 | 255 | 257 | 995,000 | 2,570 |
| 2015-10-26 | 284 | 287 | 279 | 281 | 221,000 | 2,810 |
| 2015-10-23 | 280 | 283 | 278 | 279 | 402,000 | 2,790 |
| 2015-10-22 | 274 | 279 | 273 | 278 | 194,000 | 2,780 |
| 2015-10-21 | 266 | 274 | 265 | 274 | 241,000 | 2,740 |
| 2015-10-20 | 270 | 271 | 268 | 268 | 127,000 | 2,680 |
| 2015-10-19 | 273 | 275 | 270 | 270 | 213,000 | 2,700 |
| 2015-10-16 | 267 | 276 | 266 | 274 | 340,000 | 2,740 |
| 2015-10-15 | 261 | 267 | 260 | 266 | 256,000 | 2,660 |
| 2015-10-14 | 266 | 268 | 262 | 264 | 372,000 | 2,640 |
| 2015-10-13 | 263 | 268 | 263 | 267 | 223,000 | 2,670 |
| 2015-10-09 | 261 | 265 | 257 | 265 | 369,000 | 2,650 |
| 2015-10-08 | 262 | 262 | 256 | 258 | 273,000 | 2,580 |
| 2015-10-07 | 258 | 263 | 258 | 259 | 477,000 | 2,590 |
| 2015-10-06 | 256 | 261 | 248 | 258 | 581,000 | 2,580 |
| 2015-10-05 | 249 | 253 | 241 | 253 | 192,000 | 2,530 |
| 2015-10-02 | 249 | 250 | 243 | 246 | 213,000 | 2,460 |
| 2015-10-01 | 239 | 247 | 236 | 247 | 219,000 | 2,470 |
| 2015-09-30 | 234 | 240 | 231 | 239 | 195,000 | 2,390 |
| 2015-09-29 | 234 | 237 | 230 | 230 | 185,000 | 2,300 |
| 2015-09-28 | 236 | 241 | 234 | 241 | 169,000 | 2,410 |
| 2015-09-25 | 241 | 241 | 231 | 233 | 221,000 | 2,330 |
| 2015-09-24 | 237 | 237 | 234 | 235 | 161,000 | 2,350 |
| 2015-09-18 | 241 | 242 | 239 | 239 | 127,000 | 2,390 |
| 2015-09-17 | 244 | 244 | 239 | 244 | 147,000 | 2,440 |
| 2015-09-16 | 244 | 244 | 239 | 240 | 137,000 | 2,400 |
| 2015-09-15 | 242 | 245 | 240 | 240 | 171,000 | 2,400 |
| 2015-09-14 | 242 | 242 | 238 | 240 | 236,000 | 2,400 |
| 2015-09-11 | 242 | 242 | 234 | 238 | 252,000 | 2,380 |
| 2015-09-10 | 235 | 240 | 234 | 238 | 98,000 | 2,380 |
| 2015-09-09 | 237 | 239 | 235 | 239 | 131,000 | 2,390 |
| 2015-09-08 | 232 | 233 | 228 | 229 | 123,000 | 2,290 |
| 2015-09-07 | 235 | 235 | 227 | 232 | 173,000 | 2,320 |
| 2015-09-04 | 239 | 239 | 232 | 235 | 217,000 | 2,350 |
| 2015-09-03 | 241 | 244 | 239 | 239 | 197,000 | 2,390 |
| 2015-09-02 | 242 | 245 | 238 | 240 | 208,000 | 2,400 |
| 2015-09-01 | 257 | 257 | 244 | 245 | 345,000 | 2,450 |
| 2015-08-31 | 254 | 255 | 248 | 249 | 160,000 | 2,490 |
| 2015-08-28 | 249 | 254 | 248 | 254 | 368,000 | 2,540 |
| 2015-08-27 | 253 | 253 | 242 | 243 | 383,000 | 2,430 |
| 2015-08-26 | 241 | 251 | 235 | 248 | 418,000 | 2,480 |
| 2015-08-25 | 232 | 245 | 223 | 233 | 657,000 | 2,330 |
| 2015-08-24 | 242 | 256 | 242 | 244 | 557,000 | 2,440 |
| 2015-08-21 | 259 | 263 | 255 | 256 | 520,000 | 2,560 |
| 2015-08-20 | 269 | 271 | 265 | 267 | 277,000 | 2,670 |
| 2015-08-19 | 275 | 276 | 272 | 272 | 175,000 | 2,720 |
| 2015-08-18 | 280 | 281 | 276 | 278 | 131,000 | 2,780 |
| 2015-08-17 | 276 | 280 | 275 | 280 | 231,000 | 2,800 |
| 2015-08-14 | 281 | 282 | 271 | 277 | 554,000 | 2,770 |
| 2015-08-13 | 279 | 286 | 279 | 283 | 447,000 | 2,830 |
| 2015-08-12 | 283 | 285 | 275 | 280 | 724,000 | 2,800 |
| 2015-08-11 | 284 | 291 | 282 | 287 | 952,000 | 2,870 |
| 2015-08-10 | 278 | 282 | 275 | 280 | 483,000 | 2,800 |
| 2015-08-07 | 274 | 280 | 271 | 279 | 681,000 | 2,790 |
| 2015-08-06 | 271 | 277 | 266 | 274 | 659,000 | 2,740 |
| 2015-08-05 | 274 | 279 | 270 | 271 | 1,039,000 | 2,710 |
| 2015-08-04 | 265 | 277 | 263 | 275 | 2,266,000 | 2,750 |
| 2015-08-03 | 252 | 253 | 250 | 251 | 243,000 | 2,510 |
| 2015-07-31 | 252 | 254 | 249 | 252 | 161,000 | 2,520 |
| 2015-07-30 | 253 | 256 | 251 | 253 | 240,000 | 2,530 |
| 2015-07-29 | 255 | 255 | 250 | 251 | 154,000 | 2,510 |
| 2015-07-28 | 251 | 256 | 251 | 252 | 215,000 | 2,520 |
| 2015-07-27 | 263 | 264 | 252 | 254 | 332,000 | 2,540 |
| 2015-07-24 | 267 | 268 | 258 | 261 | 562,000 | 2,610 |
| 2015-07-23 | 262 | 262 | 257 | 259 | 143,000 | 2,590 |
| 2015-07-22 | 259 | 262 | 257 | 259 | 213,000 | 2,590 |
| 2015-07-21 | 258 | 263 | 256 | 262 | 224,000 | 2,620 |
| 2015-07-17 | 258 | 259 | 256 | 258 | 82,000 | 2,580 |
| 2015-07-16 | 258 | 259 | 256 | 258 | 164,000 | 2,580 |
| 2015-07-15 | 265 | 265 | 257 | 259 | 298,000 | 2,590 |
| 2015-07-14 | 267 | 267 | 261 | 265 | 222,000 | 2,650 |
| 2015-07-13 | 259 | 262 | 256 | 262 | 222,000 | 2,620 |
| 2015-07-10 | 258 | 258 | 253 | 254 | 410,000 | 2,540 |
| 2015-07-09 | 250 | 260 | 247 | 260 | 585,000 | 2,600 |
| 2015-07-08 | 265 | 265 | 258 | 259 | 278,000 | 2,590 |
| 2015-07-07 | 268 | 270 | 264 | 265 | 195,000 | 2,650 |
| 2015-07-06 | 268 | 269 | 265 | 268 | 347,000 | 2,680 |
| 2015-07-03 | 273 | 273 | 269 | 270 | 266,000 | 2,700 |
| 2015-07-02 | 276 | 277 | 272 | 273 | 271,000 | 2,730 |
| 2015-07-01 | 273 | 274 | 271 | 273 | 154,000 | 2,730 |
| 2015-06-30 | 269 | 274 | 269 | 271 | 349,000 | 2,710 |
| 2015-06-29 | 274 | 275 | 270 | 271 | 416,000 | 2,710 |
| 2015-06-26 | 282 | 282 | 276 | 278 | 346,000 | 2,780 |
| 2015-06-25 | 276 | 284 | 276 | 282 | 453,000 | 2,820 |
| 2015-06-24 | 284 | 285 | 276 | 279 | 640,000 | 2,790 |
| 2015-06-23 | 279 | 284 | 279 | 283 | 266,000 | 2,830 |
| 2015-06-22 | 281 | 282 | 278 | 279 | 341,000 | 2,790 |
| 2015-06-19 | 276 | 284 | 276 | 280 | 557,000 | 2,800 |
| 2015-06-18 | 280 | 282 | 274 | 277 | 594,000 | 2,770 |
| 2015-06-17 | 285 | 285 | 279 | 283 | 705,000 | 2,830 |
| 2015-06-16 | 287 | 288 | 282 | 284 | 524,000 | 2,840 |
| 2015-06-15 | 288 | 290 | 287 | 289 | 386,000 | 2,890 |
| 2015-06-12 | 291 | 293 | 290 | 293 | 482,000 | 2,930 |
| 2015-06-11 | 296 | 297 | 291 | 294 | 577,000 | 2,940 |
| 2015-06-10 | 294 | 299 | 294 | 296 | 472,000 | 2,960 |
| 2015-06-09 | 300 | 300 | 293 | 293 | 711,000 | 2,930 |
| 2015-06-08 | 305 | 305 | 301 | 303 | 367,000 | 3,030 |
| 2015-06-05 | 301 | 303 | 299 | 302 | 502,000 | 3,020 |
| 2015-06-04 | 298 | 305 | 298 | 303 | 951,000 | 3,030 |
| 2015-06-03 | 297 | 303 | 294 | 301 | 883,000 | 3,010 |
| 2015-06-02 | 302 | 303 | 298 | 298 | 629,000 | 2,980 |
| 2015-06-01 | 297 | 308 | 297 | 302 | 636,000 | 3,020 |
| 2015-05-29 | 302 | 304 | 297 | 304 | 808,000 | 3,040 |
| 2015-05-28 | 305 | 306 | 299 | 302 | 801,000 | 3,020 |
| 2015-05-27 | 304 | 307 | 304 | 306 | 697,000 | 3,060 |
| 2015-05-26 | 306 | 310 | 303 | 309 | 735,000 | 3,090 |
| 2015-05-25 | 312 | 312 | 307 | 307 | 655,000 | 3,070 |
| 2015-05-22 | 306 | 311 | 304 | 311 | 997,000 | 3,110 |
| 2015-05-21 | 314 | 315 | 304 | 307 | 1,705,000 | 3,070 |
| 2015-05-20 | 303 | 315 | 303 | 312 | 2,836,000 | 3,120 |
| 2015-05-19 | 290 | 304 | 290 | 303 | 2,363,000 | 3,030 |
| 2015-05-18 | 292 | 295 | 290 | 291 | 1,075,000 | 2,910 |
| 2015-05-15 | 296 | 297 | 290 | 293 | 768,000 | 2,930 |
| 2015-05-14 | 296 | 296 | 288 | 295 | 1,322,000 | 2,950 |
| 2015-05-13 | 291 | 299 | 290 | 296 | 2,226,000 | 2,960 |
| 2015-05-12 | 274 | 293 | 273 | 292 | 4,851,000 | 2,920 |
| 2015-05-11 | 279 | 281 | 274 | 276 | 1,359,000 | 2,760 |
| 2015-05-08 | 280 | 281 | 272 | 276 | 1,199,000 | 2,760 |
| 2015-05-07 | 275 | 280 | 273 | 278 | 1,187,000 | 2,780 |
| 2015-05-01 | 280 | 282 | 271 | 274 | 1,886,000 | 2,740 |
| 2015-04-30 | 273 | 279 | 272 | 277 | 2,869,000 | 2,770 |
| 2015-04-28 | 279 | 280 | 268 | 274 | 4,444,000 | 2,740 |
| 2015-04-27 | 260 | 266 | 259 | 264 | 1,370,000 | 2,640 |
| 2015-04-24 | 259 | 262 | 257 | 258 | 987,000 | 2,580 |
| 2015-04-23 | 257 | 262 | 255 | 259 | 1,318,000 | 2,590 |
| 2015-04-22 | 261 | 264 | 251 | 259 | 5,056,000 | 2,590 |
| 2015-04-21 | 268 | 292 | 256 | 260 | 36,981,000 | 2,600 |
| 2015-04-20 | 238 | 238 | 236 | 236 | 236,000 | 2,360 |
| 2015-04-17 | 239 | 240 | 237 | 239 | 479,000 | 2,390 |
| 2015-04-16 | 238 | 239 | 236 | 239 | 351,000 | 2,390 |
| 2015-04-15 | 235 | 243 | 235 | 238 | 1,462,000 | 2,380 |
| 2015-04-14 | 233 | 237 | 232 | 234 | 446,000 | 2,340 |
| 2015-04-13 | 234 | 235 | 231 | 233 | 364,000 | 2,330 |
| 2015-04-10 | 235 | 236 | 233 | 234 | 452,000 | 2,340 |
| 2015-04-09 | 233 | 237 | 233 | 235 | 574,000 | 2,350 |
| 2015-04-08 | 234 | 235 | 231 | 233 | 177,000 | 2,330 |
| 2015-04-07 | 230 | 234 | 229 | 233 | 268,000 | 2,330 |
| 2015-04-06 | 230 | 231 | 228 | 228 | 108,000 | 2,280 |
| 2015-04-03 | 228 | 230 | 227 | 229 | 193,000 | 2,290 |
| 2015-04-02 | 227 | 229 | 226 | 228 | 227,000 | 2,280 |
| 2015-04-01 | 229 | 230 | 224 | 226 | 313,000 | 2,260 |
| 2015-03-31 | 227 | 230 | 223 | 228 | 363,000 | 2,280 |
| 2015-03-30 | 230 | 230 | 224 | 225 | 313,000 | 2,250 |
| 2015-03-27 | 229 | 233 | 228 | 228 | 345,000 | 2,280 |
| 2015-03-26 | 234 | 234 | 232 | 232 | 206,000 | 2,320 |
| 2015-03-25 | 234 | 235 | 232 | 235 | 323,000 | 2,350 |
| 2015-03-24 | 233 | 236 | 232 | 233 | 629,000 | 2,330 |
| 2015-03-23 | 232 | 232 | 229 | 232 | 253,000 | 2,320 |
| 2015-03-20 | 229 | 231 | 228 | 229 | 157,000 | 2,290 |
| 2015-03-19 | 230 | 230 | 228 | 228 | 211,000 | 2,280 |
| 2015-03-18 | 230 | 232 | 229 | 231 | 264,000 | 2,310 |
| 2015-03-17 | 232 | 232 | 231 | 231 | 150,000 | 2,310 |
| 2015-03-16 | 232 | 235 | 230 | 231 | 468,000 | 2,310 |
| 2015-03-13 | 230 | 232 | 229 | 230 | 370,000 | 2,300 |
| 2015-03-12 | 228 | 230 | 227 | 229 | 171,000 | 2,290 |
| 2015-03-11 | 226 | 228 | 225 | 227 | 188,000 | 2,270 |
| 2015-03-10 | 229 | 230 | 227 | 227 | 173,000 | 2,270 |
| 2015-03-09 | 229 | 230 | 227 | 228 | 268,000 | 2,280 |
| 2015-03-06 | 230 | 232 | 229 | 232 | 244,000 | 2,320 |
| 2015-03-05 | 231 | 233 | 229 | 229 | 258,000 | 2,290 |
| 2015-03-04 | 231 | 232 | 230 | 230 | 172,000 | 2,300 |
| 2015-03-03 | 235 | 237 | 231 | 231 | 365,000 | 2,310 |
| 2015-03-02 | 235 | 236 | 233 | 234 | 254,000 | 2,340 |
| 2015-02-27 | 233 | 236 | 233 | 235 | 379,000 | 2,350 |
| 2015-02-26 | 237 | 237 | 232 | 233 | 574,000 | 2,330 |
| 2015-02-25 | 231 | 235 | 230 | 233 | 426,000 | 2,330 |
| 2015-02-24 | 232 | 232 | 229 | 229 | 265,000 | 2,290 |
| 2015-02-23 | 228 | 231 | 228 | 230 | 242,000 | 2,300 |
| 2015-02-20 | 228 | 230 | 226 | 228 | 497,000 | 2,280 |
| 2015-02-19 | 225 | 229 | 225 | 228 | 326,000 | 2,280 |
| 2015-02-18 | 225 | 226 | 224 | 225 | 310,000 | 2,250 |
| 2015-02-17 | 224 | 224 | 222 | 224 | 188,000 | 2,240 |
| 2015-02-16 | 228 | 228 | 222 | 224 | 665,000 | 2,240 |
| 2015-02-13 | 229 | 233 | 227 | 227 | 325,000 | 2,270 |
| 2015-02-12 | 230 | 230 | 228 | 229 | 204,000 | 2,290 |
| 2015-02-10 | 227 | 229 | 227 | 228 | 168,000 | 2,280 |
| 2015-02-09 | 228 | 228 | 224 | 226 | 191,000 | 2,260 |
| 2015-02-06 | 228 | 229 | 227 | 227 | 124,000 | 2,270 |
| 2015-02-05 | 231 | 231 | 227 | 228 | 184,000 | 2,280 |
| 2015-02-04 | 233 | 234 | 230 | 231 | 296,000 | 2,310 |
| 2015-02-03 | 235 | 235 | 230 | 232 | 323,000 | 2,320 |
| 2015-02-02 | 232 | 238 | 231 | 238 | 364,000 | 2,380 |
| 2015-01-30 | 232 | 234 | 231 | 232 | 147,000 | 2,320 |
| 2015-01-29 | 233 | 234 | 232 | 232 | 156,000 | 2,320 |
| 2015-01-28 | 233 | 234 | 231 | 234 | 301,000 | 2,340 |
| 2015-01-27 | 235 | 237 | 234 | 235 | 280,000 | 2,350 |
| 2015-01-26 | 232 | 234 | 231 | 233 | 120,000 | 2,330 |
| 2015-01-23 | 225 | 232 | 225 | 232 | 347,000 | 2,320 |
| 2015-01-22 | 229 | 230 | 228 | 229 | 214,000 | 2,290 |
| 2015-01-21 | 231 | 232 | 229 | 229 | 166,000 | 2,290 |
| 2015-01-20 | 228 | 232 | 228 | 231 | 229,000 | 2,310 |
| 2015-01-19 | 233 | 233 | 229 | 229 | 139,000 | 2,290 |
| 2015-01-16 | 233 | 234 | 230 | 231 | 248,000 | 2,310 |
| 2015-01-15 | 234 | 237 | 234 | 237 | 182,000 | 2,370 |
| 2015-01-14 | 237 | 238 | 233 | 234 | 234,000 | 2,340 |
| 2015-01-13 | 239 | 239 | 236 | 237 | 190,000 | 2,370 |
| 2015-01-09 | 242 | 243 | 240 | 241 | 252,000 | 2,410 |
| 2015-01-08 | 241 | 242 | 239 | 240 | 159,000 | 2,400 |
| 2015-01-07 | 239 | 243 | 239 | 240 | 159,000 | 2,400 |
| 2015-01-06 | 243 | 243 | 237 | 239 | 333,000 | 2,390 |
| 2015-01-05 | 244 | 245 | 243 | 245 | 120,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
