6924 岩崎電気(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30188188182187413,0001,870
2016-12-291871931851891,052,0001,890
2016-12-28183187183187750,0001,870
2016-12-27183183181182301,0001,820
2016-12-26183184182183261,0001,830
2016-12-22182183181183252,0001,830
2016-12-21183184182184674,0001,840
2016-12-20184184181183441,0001,830
2016-12-19184185182184224,0001,840
2016-12-16183185181185254,0001,850
2016-12-15180182180182241,0001,820
2016-12-14184184180181388,0001,810
2016-12-13184185182184266,0001,840
2016-12-12187189183185387,0001,850
2016-12-09182187182186422,0001,860
2016-12-08186187182185365,0001,850
2016-12-07179185179185738,0001,850
2016-12-06178180177178224,0001,780
2016-12-05178180177177196,0001,770
2016-12-02177180176179421,0001,790
2016-12-01176178175176448,0001,760
2016-11-30174176174174321,0001,740
2016-11-29176177174176363,0001,760
2016-11-28175176172176258,0001,760
2016-11-25174175172175461,0001,750
2016-11-24174175172175481,0001,750
2016-11-22171174171174534,0001,740
2016-11-21170173170171285,0001,710
2016-11-18171172169170428,0001,700
2016-11-17167170166169169,0001,690
2016-11-16167171167168483,0001,680
2016-11-15168168165166343,0001,660
2016-11-14166169164168783,0001,680
2016-11-11156163156162654,0001,620
2016-11-10160161157158753,0001,580
2016-11-09160161150154991,0001,540
2016-11-08164164161162285,0001,620
2016-11-07164164160163226,0001,630
2016-11-04160162158162306,0001,620
2016-11-02161162159161343,0001,610
2016-11-01162164161161409,0001,610
2016-10-31161163161162647,0001,620
2016-10-28158161158159730,0001,590
2016-10-27158158156158181,0001,580
2016-10-26156158155157389,0001,570
2016-10-25154156154156245,0001,560
2016-10-24155156154155223,0001,550
2016-10-21156157155155230,0001,550
2016-10-20155157155157369,0001,570
2016-10-19156156155156165,0001,560
2016-10-18154156154155176,0001,550
2016-10-17155157154154432,0001,540
2016-10-14154156154155291,0001,550
2016-10-13156156154154306,0001,540
2016-10-12156157155155309,0001,550
2016-10-11158159156156280,0001,560
2016-10-07157157155157228,0001,570
2016-10-06158159155156450,0001,560
2016-10-05157159156158620,0001,580
2016-10-04153156151155786,0001,550
2016-10-031591591521541,299,0001,540
2016-09-301581611551585,347,0001,580
2016-09-2914218614116820,327,0001,680
2016-09-2814014214014190,0001,410
2016-09-27141142137142267,0001,420
2016-09-26143144140140228,0001,400
2016-09-23143145141143429,0001,430
2016-09-21139140138140151,0001,400
2016-09-20139140138139172,0001,390
2016-09-16136140136137853,0001,370
2016-09-1513813813613697,0001,360
2016-09-14138140137138162,0001,380
2016-09-1314014013813888,0001,380
2016-09-1214114113813996,0001,390
2016-09-09139143138141303,0001,410
2016-09-0813713913713987,0001,390
2016-09-07138138136137147,0001,370
2016-09-06139140137138196,0001,380
2016-09-05140142139139113,0001,390
2016-09-02141141138139154,0001,390
2016-09-01144145141142193,0001,420
2016-08-31139146138144555,0001,440
2016-08-30134138133138209,0001,380
2016-08-29134136133134150,0001,340
2016-08-2613313313213369,0001,330
2016-08-2513413413213285,0001,320
2016-08-2413313413313340,0001,330
2016-08-23135135133133107,0001,330
2016-08-2213313713313558,0001,350
2016-08-1913313413213390,0001,330
2016-08-1813413413313361,0001,330
2016-08-1713313513313467,0001,340
2016-08-1613713713513574,0001,350
2016-08-1513713813713725,0001,370
2016-08-12138139136137162,0001,370
2016-08-10139140137138154,0001,380
2016-08-09141143139140130,0001,400
2016-08-0814314314014265,0001,420
2016-08-0513814113813997,0001,390
2016-08-0413614013613891,0001,380
2016-08-03140140136136147,0001,360
2016-08-02148148143143206,0001,430
2016-08-01152153149150216,0001,500
2016-07-29152154150154107,0001,540
2016-07-28153154152153113,0001,530
2016-07-27153155151154187,0001,540
2016-07-26150154147153268,0001,530
2016-07-25148148146148170,0001,480
2016-07-2214514514314469,0001,440
2016-07-21147149145147253,0001,470
2016-07-20142144141144120,0001,440
2016-07-19145145141143110,0001,430
2016-07-15138142138140117,0001,400
2016-07-14139141137138141,0001,380
2016-07-13142142139139148,0001,390
2016-07-12134140133138203,0001,380
2016-07-11127132127131129,0001,310
2016-07-08128129125125120,0001,250
2016-07-07131131128128117,0001,280
2016-07-06132133130130130,0001,300
2016-07-0513513513213458,0001,340
2016-07-04134137133135142,0001,350
2016-07-01135137133134107,0001,340
2016-06-3013513613413582,0001,350
2016-06-2913213513213460,0001,340
2016-06-28132132129131113,0001,310
2016-06-27133135132132111,0001,320
2016-06-24148148128131343,0001,310
2016-06-2314114414114474,0001,440
2016-06-2214314314014174,0001,410
2016-06-2114214414114355,0001,430
2016-06-20140143139142135,0001,420
2016-06-17137141135138426,0001,380
2016-06-16146146136136273,0001,360
2016-06-15143147142145140,0001,450
2016-06-14144145140143273,0001,430
2016-06-13148148146146130,0001,460
2016-06-10152152150151156,0001,510
2016-06-0915215315215248,0001,520
2016-06-08155155151151229,0001,510
2016-06-0715415615415591,0001,550
2016-06-06155155153154130,0001,540
2016-06-03156157155156148,0001,560
2016-06-02160161157157155,0001,570
2016-06-01160162160160124,0001,600
2016-05-31161163161162132,0001,620
2016-05-30158162158161143,0001,610
2016-05-27158159157158165,0001,580
2016-05-26160161159159348,0001,590
2016-05-25163164160160301,0001,600
2016-05-24162163160162228,0001,620
2016-05-23165165162162266,0001,620
2016-05-20166166164164137,0001,640
2016-05-19165167165166101,0001,660
2016-05-18165168164165191,0001,650
2016-05-17164167163166126,0001,660
2016-05-16165166164164181,0001,640
2016-05-13169169165165282,0001,650
2016-05-12169169167169347,0001,690
2016-05-111721741701701,078,0001,700
2016-05-10184190184190121,0001,900
2016-05-0918418718418449,0001,840
2016-05-0618518618418576,0001,850
2016-05-02182186182185103,0001,850
2016-04-28192195189189228,0001,890
2016-04-2719219319119255,0001,920
2016-04-26193193190191129,0001,910
2016-04-25194194191194109,0001,940
2016-04-22191194191193117,0001,930
2016-04-21193193191192136,0001,920
2016-04-20194194191191135,0001,910
2016-04-19194194192194124,0001,940
2016-04-18189192187191163,0001,910
2016-04-15188191187191114,0001,910
2016-04-14188189187189125,0001,890
2016-04-13183185182185120,0001,850
2016-04-12179183178181113,0001,810
2016-04-11178179177179105,0001,790
2016-04-08177181177178228,0001,780
2016-04-0717717917617782,0001,770
2016-04-06176177174176142,0001,760
2016-04-05178179176176208,0001,760
2016-04-04177179177179209,0001,790
2016-04-01181181177179322,0001,790
2016-03-31184184182182143,0001,820
2016-03-30187187183183147,0001,830
2016-03-2918618718618675,0001,860
2016-03-28186187184187202,0001,870
2016-03-25189189186187183,0001,870
2016-03-24189189186187115,0001,870
2016-03-23191191188190145,0001,900
2016-03-22190191189191115,0001,910
2016-03-18189191186187244,0001,870
2016-03-17191196189190223,0001,900
2016-03-16190192189189134,0001,890
2016-03-15191192190191148,0001,910
2016-03-14189191187191161,0001,910
2016-03-11184187183187158,0001,870
2016-03-10183186182185125,0001,850
2016-03-09185185182183139,0001,830
2016-03-08189191185187131,0001,870
2016-03-07191194189189184,0001,890
2016-03-04183189182188324,0001,880
2016-03-03181184181183120,0001,830
2016-03-02178181178181102,0001,810
2016-03-01178180174175115,0001,750
2016-02-29182185178178148,0001,780
2016-02-26180180177179118,0001,790
2016-02-25173178173177224,0001,770
2016-02-24173176170173209,0001,730
2016-02-23175179173174267,0001,740
2016-02-22176178174174253,0001,740
2016-02-19184186175175390,0001,750
2016-02-18186189184186195,0001,860
2016-02-17181184174180237,0001,800
2016-02-16181186181181231,0001,810
2016-02-15176184175182335,0001,820
2016-02-12174178169170474,0001,700
2016-02-10189190179182551,0001,820
2016-02-09193195188189355,0001,890
2016-02-08193202193201323,0002,010
2016-02-05194197189194387,0001,940
2016-02-04193202192197474,0001,970
2016-02-03194196192196492,0001,960
2016-02-02199205198202956,0002,020
2016-02-01215223215220402,0002,200
2016-01-29206212203211204,0002,110
2016-01-28208212206206179,0002,060
2016-01-27216216209210280,0002,100
2016-01-2621321320820897,0002,080
2016-01-25217218213214135,0002,140
2016-01-22204212203212231,0002,120
2016-01-21206211198198387,0001,980
2016-01-20214217207208259,0002,080
2016-01-19217219213216181,0002,160
2016-01-18212218209218249,0002,180
2016-01-15227228219220256,0002,200
2016-01-14225226220224362,0002,240
2016-01-13225231225230236,0002,300
2016-01-12232232221223481,0002,230
2016-01-08234237232232198,0002,320
2016-01-07239240235235335,0002,350
2016-01-06242244239239177,0002,390
2016-01-05241245241244177,0002,440
2016-01-04245248241242222,0002,420

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