6924 岩崎電気(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4891,4981,4791,48111,9001,481
2019-12-271,5081,5101,4891,50210,3001,502
2019-12-261,4701,5011,4701,49518,3001,495
2019-12-251,4701,4701,4631,47018,6001,470
2019-12-241,4921,4951,4741,4758,1001,475
2019-12-231,5121,5151,4901,49214,8001,492
2019-12-201,5271,5271,5091,52219,1001,522
2019-12-191,5161,5271,5121,52713,7001,527
2019-12-181,5191,5331,5171,52628,1001,526
2019-12-171,4991,5141,4861,51427,8001,514
2019-12-161,4881,4991,4811,49429,7001,494
2019-12-131,4631,4791,4551,47640,4001,476
2019-12-121,4361,4471,4271,43911,4001,439
2019-12-111,4541,4561,4331,43512,5001,435
2019-12-101,4361,4501,4321,4487,7001,448
2019-12-091,4261,4431,4261,44010,2001,440
2019-12-061,4091,4251,4091,42414,4001,424
2019-12-051,4101,4201,4081,4087,9001,408
2019-12-041,4001,4061,3901,4056,5001,405
2019-12-031,4231,4231,4011,4078,0001,407
2019-12-021,4171,4251,4101,42510,1001,425
2019-11-291,4091,4171,4021,4064,9001,406
2019-11-281,4161,4231,4091,4128,7001,412
2019-11-271,4181,4311,4161,4276,3001,427
2019-11-261,4431,4441,4071,4099,3001,409
2019-11-251,4451,4451,4241,4326,1001,432
2019-11-221,4151,4311,4151,42711,3001,427
2019-11-211,4021,4181,3801,41713,2001,417
2019-11-201,4131,4181,4051,4058,6001,405
2019-11-191,4201,4321,4061,41310,0001,413
2019-11-181,4491,4491,4161,42015,1001,420
2019-11-151,4151,4461,4121,43721,4001,437
2019-11-141,4491,4521,4131,4139,7001,413
2019-11-131,4621,4671,4491,4507,7001,450
2019-11-121,4701,4731,4661,46810,4001,468
2019-11-111,4721,4731,4621,4739,5001,473
2019-11-081,4641,4801,4541,46718,3001,467
2019-11-071,4501,4731,4481,46420,3001,464
2019-11-061,4421,4761,4391,44556,0001,445
2019-11-051,4291,4301,4101,41716,3001,417
2019-11-011,3971,4091,3891,40210,2001,402
2019-10-311,4191,4191,3981,41310,4001,413
2019-10-301,3991,4161,3901,41633,5001,416
2019-10-291,3881,3961,3771,38923,1001,389
2019-10-281,3751,3871,3661,37711,1001,377
2019-10-251,3741,3741,3581,3729,2001,372
2019-10-241,3731,3731,3551,3589,0001,358
2019-10-231,3731,3801,3611,36513,3001,365
2019-10-211,3701,3831,3681,3818,3001,381
2019-10-181,3671,3791,3671,3708,8001,370
2019-10-171,3601,3671,3541,3626,4001,362
2019-10-161,3631,3781,3631,37316,3001,373
2019-10-151,3541,3641,3381,35716,3001,357
2019-10-111,3481,3481,3181,33116,6001,331
2019-10-101,3551,3551,3391,3486,1001,348
2019-10-091,3391,3551,3311,35510,6001,355
2019-10-081,3321,3471,3311,34013,7001,340
2019-10-071,3331,3361,3141,3328,3001,332
2019-10-041,3261,3341,3141,3268,9001,326
2019-10-031,3121,3261,3111,32112,5001,321
2019-10-021,3311,3601,3311,35019,4001,350
2019-10-011,3261,3561,3261,34318,6001,343
2019-09-301,3081,3371,3011,33518,9001,335
2019-09-271,3211,3371,2961,30345,9001,303
2019-09-261,3321,3331,3161,33330,8001,333
2019-09-251,3101,3291,2961,31925,4001,319
2019-09-241,2831,3251,2801,30928,2001,309
2019-09-201,2481,2991,2481,29161,4001,291
2019-09-191,2411,2751,2381,26036,7001,260
2019-09-181,2801,2881,2401,24649,5001,246
2019-09-171,3141,3141,2531,26740,5001,267
2019-09-131,2711,3071,2351,30491,5001,304
2019-09-121,2191,4731,2091,266553,7001,266
2019-09-111,1831,2071,1831,20522,9001,205
2019-09-101,1791,1961,1751,18019,6001,180
2019-09-091,1881,1951,1751,18119,7001,181
2019-09-061,1871,1981,1871,1907,0001,190
2019-09-051,1731,2001,1731,1908,1001,190
2019-09-041,1621,1831,1621,1735,1001,173
2019-09-031,1651,1791,1651,1754,4001,175
2019-09-021,1571,1681,1561,1627,5001,162
2019-08-301,1341,1631,1341,15913,3001,159
2019-08-291,1401,1501,1221,12710,8001,127
2019-08-281,1261,1441,1261,13613,6001,136
2019-08-271,1681,1731,1401,14014,7001,140
2019-08-261,1501,1671,1501,15223,2001,152
2019-08-231,2111,2141,1911,1917,1001,191
2019-08-221,2091,2161,1921,1957,3001,195
2019-08-211,2051,2181,2051,2088,2001,208
2019-08-201,2311,2311,2071,2186,0001,218
2019-08-191,2091,2261,2091,2182,7001,218
2019-08-161,2111,2261,2081,2083,8001,208
2019-08-151,2041,2251,2041,2125,7001,212
2019-08-141,2071,2361,2071,2339,3001,233
2019-08-131,2151,2151,2021,2029,4001,202
2019-08-091,2211,2301,2121,2238,5001,223
2019-08-081,2151,2231,2041,2089,1001,208
2019-08-071,2281,2281,2031,20514,5001,205
2019-08-061,2561,2851,2121,21226,4001,212
2019-08-051,2391,2491,2251,24611,9001,246
2019-08-021,2941,2991,2561,25622,3001,256
2019-08-011,3201,3251,3131,3213,8001,321
2019-07-311,3301,3401,3261,3266,0001,326
2019-07-301,3371,3401,3181,32521,6001,325
2019-07-291,3361,3441,3101,3167,6001,316
2019-07-261,3441,3441,3111,3297,5001,329
2019-07-251,3541,3541,3151,33215,6001,332
2019-07-241,3021,3021,2961,3025,4001,302
2019-07-231,2881,3051,2881,2965,9001,296
2019-07-221,2961,3021,2881,2888,7001,288
2019-07-191,2771,2951,2771,2954,5001,295
2019-07-181,2891,2911,2721,27711,1001,277
2019-07-171,2931,3071,2851,3019,8001,301
2019-07-161,3101,4001,2811,29471,6001,294
2019-07-121,3091,3091,2981,3033,4001,303
2019-07-111,3071,3141,3001,3043,9001,304
2019-07-101,3031,3161,2981,2998,2001,299
2019-07-091,3161,3261,3011,3087,1001,308
2019-07-081,3291,3351,3081,30813,9001,308
2019-07-051,3281,3351,3221,3337,7001,333
2019-07-041,3001,3311,3001,32814,3001,328
2019-07-031,3001,3001,2921,3006,7001,300
2019-07-021,2871,2991,2871,2985,3001,298
2019-07-011,2921,2971,2711,2879,1001,287
2019-06-281,2741,2951,2671,2679,1001,267
2019-06-271,2801,2981,2701,2739,3001,273
2019-06-261,3121,3151,2701,27010,7001,270
2019-06-251,3061,3111,3011,3067,3001,306
2019-06-241,2951,3071,2781,2918,6001,291
2019-06-211,3051,3071,2901,2909,2001,290
2019-06-201,3101,3171,2961,3027,3001,302
2019-06-191,2861,3161,2861,2995,3001,299
2019-06-181,3161,3161,2811,2818,3001,281
2019-06-171,3211,3261,3001,30210,7001,302
2019-06-141,3461,3461,3191,3197,2001,319
2019-06-131,3561,3581,3311,3346,4001,334
2019-06-121,3511,3691,3381,35611,3001,356
2019-06-111,3621,3621,3291,3519,2001,351
2019-06-101,3531,3681,3411,3587,6001,358
2019-06-071,3351,3381,3191,3298,2001,329
2019-06-061,3601,3601,3201,3385,0001,338
2019-06-051,3391,3621,3381,34610,4001,346
2019-06-041,3111,3371,3041,3376,3001,337
2019-06-031,3021,3331,3021,3064,3001,306
2019-05-311,3621,3621,3181,31810,8001,318
2019-05-301,3621,3691,3621,3662,1001,366
2019-05-291,3651,3781,3631,3654,7001,365
2019-05-281,3681,3911,3631,3839,2001,383
2019-05-271,3571,3691,3561,3624,3001,362
2019-05-241,3681,3771,3511,3679,4001,367
2019-05-231,3661,3701,3421,3619,0001,361
2019-05-221,3701,3871,3611,3623,1001,362
2019-05-211,3881,3881,3531,3704,7001,370
2019-05-201,4001,4011,3821,3885,7001,388
2019-05-171,3621,4161,3621,40015,5001,400
2019-05-161,3991,4001,3521,36113,7001,361
2019-05-151,3931,4101,3611,39715,7001,397
2019-05-141,3291,3951,3101,38924,1001,389
2019-05-131,3601,3961,3501,37732,7001,377
2019-05-101,3051,3431,3051,30812,8001,308
2019-05-091,3561,3601,3021,31617,6001,316
2019-05-081,4051,4101,3331,35534,3001,355
2019-05-071,3611,3941,3451,3456,8001,345
2019-04-261,3681,3761,3401,36110,3001,361
2019-04-251,3701,3721,3521,3686,8001,368
2019-04-241,3801,3831,3571,3617,2001,361
2019-04-231,3711,3961,3641,3899,8001,389
2019-04-221,3891,3891,3741,3783,3001,378
2019-04-191,3971,4061,3801,3877,7001,387
2019-04-181,4231,4241,3871,3957,2001,395
2019-04-171,3871,4251,3871,41912,5001,419
2019-04-161,4041,4051,3801,38511,2001,385
2019-04-151,3951,4111,3901,41014,3001,410
2019-04-121,3901,3921,3801,3823,7001,382
2019-04-111,3851,4001,3751,3897,9001,389
2019-04-101,3891,4011,3821,3968,4001,396
2019-04-091,3951,4021,3871,4015,8001,401
2019-04-081,4231,4231,3891,39910,4001,399
2019-04-051,4141,4271,4131,4255,9001,425
2019-04-041,4381,4381,4111,4148,4001,414
2019-04-031,4331,4411,4171,4399,6001,439
2019-04-021,4431,4431,4251,4348,7001,434
2019-04-011,4021,4451,4021,43811,1001,438
2019-03-291,4051,4051,3881,3896,2001,389
2019-03-281,4191,4191,3881,39913,7001,399
2019-03-271,4461,4461,4091,42914,6001,429
2019-03-261,3941,4781,3941,45655,8001,456
2019-03-251,3911,3911,3651,37710,7001,377
2019-03-221,3851,4071,3621,40716,9001,407
2019-03-201,3561,3761,3501,3726,1001,372
2019-03-191,3611,3611,3311,3519,6001,351
2019-03-181,3801,3891,3401,36024,6001,360
2019-03-151,3631,3751,3501,3609,7001,360
2019-03-141,3541,3721,3421,3658,3001,365
2019-03-131,3671,3681,3411,3436,3001,343
2019-03-121,3431,3761,3431,3767,9001,376
2019-03-111,3451,3451,3311,34311,4001,343
2019-03-081,3651,3651,3401,34316,6001,343
2019-03-071,3941,3941,3661,38511,7001,385
2019-03-061,3951,4191,3901,3907,3001,390
2019-03-051,4021,4171,3951,4106,7001,410
2019-03-041,3891,4081,3851,4077,5001,407
2019-03-011,3801,3891,3791,3833,9001,383
2019-02-281,3871,3941,3771,3893,8001,389
2019-02-271,3841,3951,3821,3878,3001,387
2019-02-261,3901,3951,3651,3768,5001,376
2019-02-251,3811,3841,3761,3846,3001,384
2019-02-221,3811,3811,3681,3754,0001,375
2019-02-211,3831,3871,3691,3815,1001,381
2019-02-201,3601,3891,3601,3755,8001,375
2019-02-191,3731,3851,3711,37810,4001,378
2019-02-181,3521,3851,3521,37513,7001,375
2019-02-151,3351,3541,3141,3529,4001,352
2019-02-141,3451,3681,3311,34311,6001,343
2019-02-131,3441,3601,3361,35714,4001,357
2019-02-121,3121,3521,3121,33716,6001,337
2019-02-081,3401,3571,3241,3298,2001,329
2019-02-071,3551,3631,3471,3587,2001,358
2019-02-061,3661,3671,3491,3587,3001,358
2019-02-051,3521,3671,3091,36734,0001,367
2019-02-041,2751,3501,2751,31024,4001,310
2019-02-011,2701,2751,2661,26612,3001,266
2019-01-311,2631,2911,2631,26917,4001,269
2019-01-301,3001,3141,2581,26135,5001,261
2019-01-291,3071,3151,3041,3128,9001,312
2019-01-281,3421,3421,3221,3227,7001,322
2019-01-251,3751,3751,3341,34033,6001,340
2019-01-241,3301,3571,3301,3575,8001,357
2019-01-231,3311,3521,3311,3365,3001,336
2019-01-221,3571,3571,3431,3526,8001,352
2019-01-211,3601,3751,3541,35810,9001,358
2019-01-181,3461,3671,3461,3588,5001,358
2019-01-171,3471,3681,3471,3588,7001,358
2019-01-161,3641,3641,3381,3477,4001,347
2019-01-151,3381,3651,3381,3657,9001,365
2019-01-111,3441,3541,3381,3486,6001,348
2019-01-101,3551,3551,3301,34414,7001,344
2019-01-091,3551,3641,3491,3568,7001,356
2019-01-081,3491,3571,3381,35010,7001,350
2019-01-071,3091,3501,3091,33916,4001,339
2019-01-041,2641,3071,2641,29424,9001,294

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