6924 岩崎電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,437	1,437	1,414	1,414	20,600	1,414
2020-12-29	1,423	1,457	1,423	1,437	18,600	1,437
2020-12-28	1,476	1,479	1,420	1,443	42,700	1,443
2020-12-25	1,481	1,487	1,414	1,466	53,700	1,466
2020-12-24	1,392	1,472	1,392	1,468	104,800	1,468
2020-12-23	1,406	1,406	1,378	1,391	32,100	1,391
2020-12-22	1,423	1,423	1,381	1,405	37,800	1,405
2020-12-21	1,430	1,430	1,401	1,429	19,000	1,429
2020-12-18	1,429	1,434	1,415	1,431	17,500	1,431
2020-12-17	1,439	1,439	1,410	1,426	19,600	1,426
2020-12-16	1,442	1,446	1,417	1,435	18,800	1,435
2020-12-15	1,425	1,437	1,412	1,437	26,800	1,437
2020-12-14	1,404	1,424	1,389	1,417	24,400	1,417
2020-12-11	1,402	1,415	1,385	1,391	50,200	1,391
2020-12-10	1,414	1,418	1,402	1,403	21,100	1,403
2020-12-09	1,414	1,432	1,405	1,418	27,700	1,418
2020-12-08	1,412	1,428	1,407	1,422	14,400	1,422
2020-12-07	1,454	1,454	1,406	1,414	29,800	1,414
2020-12-04	1,433	1,437	1,415	1,432	24,900	1,432
2020-12-03	1,416	1,438	1,406	1,437	28,500	1,437
2020-12-02	1,457	1,457	1,415	1,424	40,100	1,424
2020-12-01	1,388	1,439	1,388	1,437	48,900	1,437
2020-11-30	1,462	1,466	1,386	1,386	90,200	1,386
2020-11-27	1,435	1,463	1,430	1,432	59,600	1,432
2020-11-26	1,386	1,429	1,369	1,427	69,900	1,427
2020-11-25	1,378	1,388	1,360	1,373	33,100	1,373
2020-11-24	1,367	1,376	1,350	1,363	46,200	1,363
2020-11-20	1,322	1,343	1,304	1,341	24,200	1,341
2020-11-19	1,323	1,326	1,305	1,315	23,100	1,315
2020-11-18	1,327	1,336	1,316	1,321	32,600	1,321
2020-11-17	1,349	1,352	1,315	1,342	29,500	1,342
2020-11-16	1,315	1,350	1,314	1,349	38,000	1,349
2020-11-13	1,326	1,331	1,287	1,296	71,000	1,296
2020-11-12	1,375	1,375	1,326	1,326	57,000	1,326
2020-11-11	1,374	1,382	1,354	1,378	44,500	1,378
2020-11-10	1,367	1,370	1,340	1,351	60,100	1,351
2020-11-09	1,369	1,371	1,335	1,342	52,900	1,342
2020-11-06	1,350	1,364	1,327	1,352	47,800	1,352
2020-11-05	1,339	1,346	1,311	1,342	40,300	1,342
2020-11-04	1,356	1,359	1,310	1,348	73,900	1,348
2020-11-02	1,346	1,388	1,346	1,386	24,200	1,386
2020-10-30	1,383	1,383	1,305	1,340	52,700	1,340
2020-10-29	1,351	1,381	1,337	1,381	45,300	1,381
2020-10-28	1,405	1,405	1,367	1,378	20,800	1,378
2020-10-27	1,404	1,407	1,388	1,405	21,600	1,405
2020-10-26	1,416	1,416	1,392	1,407	20,800	1,407
2020-10-23	1,392	1,420	1,386	1,418	31,200	1,418
2020-10-22	1,428	1,428	1,389	1,389	43,700	1,389
2020-10-21	1,421	1,442	1,421	1,440	13,800	1,440
2020-10-20	1,439	1,445	1,423	1,432	17,400	1,432
2020-10-19	1,412	1,440	1,402	1,440	24,700	1,440
2020-10-16	1,446	1,446	1,414	1,415	20,000	1,415
2020-10-15	1,457	1,457	1,435	1,448	25,100	1,448
2020-10-14	1,450	1,460	1,418	1,457	27,200	1,457
2020-10-13	1,468	1,477	1,445	1,449	22,900	1,449
2020-10-12	1,448	1,474	1,431	1,467	34,500	1,467
2020-10-09	1,426	1,447	1,406	1,443	52,600	1,443
2020-10-08	1,426	1,435	1,414	1,423	22,200	1,423
2020-10-07	1,420	1,429	1,409	1,426	11,300	1,426
2020-10-06	1,430	1,434	1,421	1,422	11,700	1,422
2020-10-05	1,400	1,437	1,400	1,429	16,600	1,429
2020-10-02	1,434	1,434	1,390	1,404	51,500	1,404
2020-09-30	1,499	1,499	1,422	1,434	41,400	1,434
2020-09-29	1,510	1,516	1,487	1,491	32,500	1,491
2020-09-28	1,530	1,530	1,486	1,514	44,300	1,514
2020-09-25	1,494	1,520	1,490	1,503	45,600	1,503
2020-09-24	1,504	1,504	1,457	1,470	33,500	1,470
2020-09-23	1,505	1,515	1,470	1,510	31,300	1,510
2020-09-18	1,476	1,515	1,470	1,509	35,100	1,509
2020-09-17	1,533	1,533	1,470	1,476	38,800	1,476
2020-09-16	1,512	1,559	1,498	1,517	90,200	1,517
2020-09-15	1,499	1,499	1,470	1,482	32,300	1,482
2020-09-14	1,485	1,497	1,463	1,490	34,100	1,490
2020-09-11	1,472	1,479	1,448	1,479	33,400	1,479
2020-09-10	1,443	1,456	1,431	1,447	26,900	1,447
2020-09-09	1,426	1,438	1,410	1,432	29,000	1,432
2020-09-08	1,426	1,448	1,418	1,447	30,700	1,447
2020-09-07	1,403	1,436	1,403	1,415	24,900	1,415
2020-09-04	1,425	1,444	1,400	1,422	31,000	1,422
2020-09-03	1,427	1,466	1,422	1,434	64,800	1,434
2020-09-02	1,399	1,415	1,381	1,411	20,300	1,411
2020-09-01	1,443	1,443	1,377	1,403	35,300	1,403
2020-08-31	1,419	1,437	1,404	1,417	37,700	1,417
2020-08-28	1,425	1,446	1,375	1,389	61,500	1,389
2020-08-27	1,465	1,465	1,420	1,425	56,800	1,425
2020-08-26	1,449	1,463	1,432	1,436	29,300	1,436
2020-08-25	1,460	1,460	1,430	1,446	40,900	1,446
2020-08-24	1,434	1,441	1,421	1,430	21,900	1,430
2020-08-21	1,443	1,453	1,416	1,434	44,000	1,434
2020-08-20	1,481	1,481	1,434	1,439	50,500	1,439
2020-08-19	1,488	1,493	1,466	1,493	21,500	1,493
2020-08-18	1,490	1,505	1,467	1,497	27,000	1,497
2020-08-17	1,509	1,514	1,485	1,485	32,200	1,485
2020-08-14	1,483	1,507	1,467	1,497	31,100	1,497
2020-08-13	1,490	1,499	1,466	1,483	40,300	1,483
2020-08-12	1,480	1,482	1,443	1,471	49,400	1,471
2020-08-11	1,452	1,475	1,430	1,474	82,700	1,474
2020-08-07	1,453	1,474	1,425	1,449	53,000	1,449
2020-08-06	1,508	1,508	1,421	1,443	68,800	1,443
2020-08-05	1,418	1,493	1,395	1,492	137,400	1,492
2020-08-04	1,547	1,557	1,412	1,432	311,300	1,432
2020-08-03	1,659	1,714	1,650	1,707	57,900	1,707
2020-07-31	1,696	1,698	1,603	1,638	54,600	1,638
2020-07-30	1,761	1,783	1,681	1,696	83,800	1,696
2020-07-29	1,812	1,813	1,767	1,780	25,700	1,780
2020-07-28	1,850	1,850	1,786	1,812	38,300	1,812
2020-07-27	1,854	1,854	1,803	1,850	22,600	1,850
2020-07-22	1,904	1,904	1,844	1,854	36,900	1,854
2020-07-21	1,849	1,894	1,835	1,894	57,200	1,894
2020-07-20	1,864	1,868	1,815	1,865	24,900	1,865
2020-07-17	1,859	1,871	1,816	1,835	19,300	1,835
2020-07-16	1,863	1,863	1,816	1,832	35,900	1,832
2020-07-15	1,898	1,910	1,849	1,857	38,400	1,857
2020-07-14	1,874	1,883	1,846	1,871	33,800	1,871
2020-07-13	1,835	1,896	1,827	1,893	56,400	1,893
2020-07-10	1,832	1,848	1,807	1,816	43,100	1,816
2020-07-09	1,877	1,880	1,842	1,842	33,300	1,842
2020-07-08	1,916	1,949	1,876	1,877	48,000	1,877
2020-07-07	1,913	1,916	1,875	1,915	37,800	1,915
2020-07-06	1,852	1,916	1,852	1,903	36,400	1,903
2020-07-03	1,843	1,877	1,826	1,851	54,200	1,851
2020-07-02	1,874	1,891	1,828	1,837	103,900	1,837
2020-07-01	1,942	1,963	1,889	1,889	50,300	1,889
2020-06-30	1,925	1,977	1,925	1,933	64,300	1,933
2020-06-29	1,912	1,962	1,890	1,911	77,000	1,911
2020-06-26	2,001	2,057	1,938	1,958	114,800	1,958
2020-06-25	2,060	2,075	2,003	2,008	66,800	2,008
2020-06-24	2,060	2,095	2,011	2,063	93,000	2,063
2020-06-23	2,039	2,125	2,037	2,059	148,400	2,059
2020-06-22	1,930	2,010	1,921	1,988	76,000	1,988
2020-06-19	1,934	1,961	1,930	1,934	47,400	1,934
2020-06-18	1,902	1,947	1,889	1,938	40,900	1,938
2020-06-17	1,949	1,967	1,878	1,936	103,700	1,936
2020-06-16	1,926	1,949	1,897	1,919	87,000	1,919
2020-06-15	1,950	1,952	1,852	1,856	131,200	1,856
2020-06-12	1,911	2,002	1,870	1,957	195,200	1,957
2020-06-11	2,140	2,177	2,010	2,019	160,500	2,019
2020-06-10	2,111	2,213	2,102	2,171	105,000	2,171
2020-06-09	2,209	2,214	2,065	2,124	198,600	2,124
2020-06-08	2,196	2,314	2,188	2,236	380,300	2,236
2020-06-05	2,051	2,178	2,036	2,163	209,200	2,163
2020-06-04	2,019	2,085	2,014	2,038	186,700	2,038
2020-06-03	1,905	2,026	1,905	2,018	280,800	2,018
2020-06-02	1,799	1,898	1,784	1,891	121,900	1,891
2020-06-01	1,822	1,840	1,780	1,791	74,700	1,791
2020-05-29	1,769	1,847	1,748	1,819	88,600	1,819
2020-05-28	1,824	1,850	1,765	1,803	102,800	1,803
2020-05-27	1,795	1,880	1,775	1,803	335,200	1,803
2020-05-26	1,689	1,730	1,671	1,724	53,500	1,724
2020-05-25	1,720	1,738	1,670	1,683	52,900	1,683
2020-05-22	1,734	1,741	1,667	1,701	102,300	1,701
2020-05-21	1,791	1,807	1,734	1,753	157,900	1,753
2020-05-20	1,651	1,750	1,651	1,743	147,200	1,743
2020-05-19	1,700	1,700	1,630	1,643	68,300	1,643
2020-05-18	1,739	1,748	1,675	1,696	117,700	1,696
2020-05-15	1,647	1,736	1,647	1,718	183,100	1,718
2020-05-14	1,588	1,633	1,566	1,628	197,300	1,628
2020-05-13	1,493	1,611	1,482	1,548	173,400	1,548
2020-05-12	1,540	1,540	1,491	1,514	52,100	1,514
2020-05-11	1,519	1,547	1,511	1,543	58,900	1,543
2020-05-08	1,470	1,520	1,450	1,489	170,400	1,489
2020-05-07	1,300	1,345	1,300	1,337	22,000	1,337
2020-05-01	1,347	1,352	1,305	1,313	22,900	1,313
2020-04-30	1,361	1,379	1,345	1,347	18,700	1,347
2020-04-28	1,367	1,368	1,311	1,349	32,300	1,349
2020-04-27	1,338	1,368	1,338	1,356	46,300	1,356
2020-04-24	1,296	1,308	1,260	1,299	28,100	1,299
2020-04-23	1,273	1,281	1,251	1,281	10,300	1,281
2020-04-22	1,265	1,266	1,232	1,246	15,100	1,246
2020-04-21	1,270	1,293	1,240	1,270	30,500	1,270
2020-04-20	1,295	1,324	1,280	1,280	31,000	1,280
2020-04-17	1,298	1,330	1,279	1,297	22,800	1,297
2020-04-16	1,273	1,285	1,255	1,284	22,900	1,284
2020-04-15	1,314	1,314	1,268	1,273	13,800	1,273
2020-04-14	1,275	1,328	1,264	1,315	19,400	1,315
2020-04-13	1,310	1,311	1,268	1,275	16,100	1,275
2020-04-10	1,301	1,320	1,267	1,320	33,100	1,320
2020-04-09	1,315	1,315	1,260	1,288	22,600	1,288
2020-04-08	1,266	1,306	1,246	1,285	23,200	1,285
2020-04-07	1,225	1,258	1,193	1,258	23,700	1,258
2020-04-06	1,165	1,233	1,150	1,225	22,800	1,225
2020-04-03	1,195	1,219	1,147	1,179	28,400	1,179
2020-04-02	1,212	1,231	1,178	1,195	31,900	1,195
2020-04-01	1,276	1,300	1,224	1,235	23,700	1,235
2020-03-31	1,288	1,317	1,254	1,276	29,400	1,276
2020-03-30	1,260	1,310	1,226	1,309	48,100	1,309
2020-03-27	1,213	1,330	1,198	1,330	127,600	1,330
2020-03-26	1,210	1,210	1,148	1,153	73,800	1,153
2020-03-25	1,211	1,237	1,166	1,237	34,300	1,237
2020-03-24	1,120	1,167	1,112	1,160	42,500	1,160
2020-03-23	1,078	1,127	1,028	1,110	59,900	1,110
2020-03-19	1,145	1,150	1,065	1,084	55,200	1,084
2020-03-18	1,174	1,179	1,101	1,115	47,600	1,115
2020-03-17	1,071	1,160	1,032	1,157	82,700	1,157
2020-03-16	1,144	1,150	1,087	1,098	50,300	1,098
2020-03-13	1,103	1,157	1,068	1,123	80,500	1,123
2020-03-12	1,201	1,214	1,154	1,193	65,900	1,193
2020-03-11	1,281	1,292	1,228	1,240	44,800	1,240
2020-03-10	1,164	1,276	1,155	1,270	91,500	1,270
2020-03-09	1,219	1,227	1,185	1,194	55,600	1,194
2020-03-06	1,330	1,332	1,276	1,288	49,200	1,288
2020-03-05	1,368	1,369	1,331	1,343	26,500	1,343
2020-03-04	1,326	1,359	1,326	1,341	37,900	1,341
2020-03-03	1,433	1,449	1,350	1,356	69,000	1,356
2020-03-02	1,396	1,453	1,362	1,410	97,900	1,410
2020-02-28	1,468	1,497	1,399	1,421	74,700	1,421
2020-02-27	1,590	1,602	1,518	1,529	59,600	1,529
2020-02-26	1,554	1,572	1,516	1,572	43,400	1,572
2020-02-25	1,566	1,614	1,545	1,577	48,200	1,577
2020-02-21	1,633	1,709	1,632	1,668	54,200	1,668
2020-02-20	1,615	1,636	1,611	1,634	23,400	1,634
2020-02-19	1,593	1,633	1,591	1,606	35,600	1,606
2020-02-18	1,601	1,625	1,563	1,578	50,200	1,578
2020-02-17	1,600	1,623	1,560	1,614	46,000	1,614
2020-02-14	1,621	1,632	1,592	1,607	61,600	1,607
2020-02-13	1,653	1,653	1,608	1,624	56,000	1,624
2020-02-12	1,670	1,678	1,643	1,645	52,100	1,645
2020-02-10	1,648	1,728	1,648	1,665	80,700	1,665
2020-02-07	1,688	1,688	1,632	1,666	49,700	1,666
2020-02-06	1,640	1,689	1,637	1,689	83,000	1,689
2020-02-05	1,703	1,710	1,625	1,631	214,900	1,631
2020-02-04	1,744	1,800	1,657	1,703	770,900	1,703
2020-02-03	1,401	1,523	1,388	1,523	30,500	1,523
2020-01-31	1,426	1,431	1,414	1,426	9,600	1,426
2020-01-30	1,431	1,436	1,406	1,412	24,400	1,412
2020-01-29	1,446	1,457	1,435	1,451	19,600	1,451
2020-01-28	1,417	1,439	1,400	1,426	20,500	1,426
2020-01-27	1,450	1,456	1,434	1,434	15,200	1,434
2020-01-24	1,503	1,503	1,470	1,470	16,200	1,470
2020-01-23	1,503	1,503	1,486	1,486	9,400	1,486
2020-01-22	1,483	1,508	1,483	1,503	13,400	1,503
2020-01-21	1,491	1,502	1,482	1,497	10,200	1,497
2020-01-20	1,499	1,505	1,491	1,491	3,100	1,491
2020-01-17	1,494	1,499	1,485	1,499	9,500	1,499
2020-01-16	1,495	1,497	1,480	1,482	8,100	1,482
2020-01-15	1,512	1,512	1,482	1,504	11,700	1,504
2020-01-14	1,475	1,508	1,475	1,507	23,400	1,507
2020-01-10	1,490	1,497	1,466	1,474	14,400	1,474
2020-01-09	1,479	1,493	1,476	1,488	12,500	1,488
2020-01-08	1,485	1,485	1,443	1,445	18,500	1,445
2020-01-07	1,469	1,494	1,465	1,486	13,800	1,486
2020-01-06	1,460	1,460	1,445	1,451	11,100	1,451

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