6924 岩崎電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,381	2,381	2,318	2,318	10,800	2,318
2021-12-29	2,313	2,381	2,313	2,381	15,100	2,381
2021-12-28	2,290	2,333	2,290	2,313	12,100	2,313
2021-12-27	2,288	2,313	2,280	2,290	14,700	2,290
2021-12-24	2,345	2,363	2,302	2,309	7,500	2,309
2021-12-23	2,298	2,362	2,298	2,345	12,500	2,345
2021-12-22	2,308	2,316	2,293	2,305	7,600	2,305
2021-12-21	2,297	2,310	2,280	2,292	22,700	2,292
2021-12-20	2,288	2,312	2,285	2,297	19,800	2,297
2021-12-17	2,337	2,352	2,292	2,306	16,100	2,306
2021-12-16	2,399	2,400	2,334	2,338	16,600	2,338
2021-12-15	2,305	2,369	2,305	2,366	23,800	2,366
2021-12-14	2,304	2,310	2,284	2,296	12,800	2,296
2021-12-13	2,299	2,309	2,291	2,303	13,500	2,303
2021-12-10	2,292	2,298	2,279	2,297	16,800	2,297
2021-12-09	2,294	2,330	2,287	2,292	16,000	2,292
2021-12-08	2,306	2,309	2,289	2,297	12,500	2,297
2021-12-07	2,276	2,306	2,272	2,302	16,100	2,302
2021-12-06	2,285	2,285	2,258	2,276	9,800	2,276
2021-12-03	2,276	2,294	2,260	2,275	11,700	2,275
2021-12-02	2,260	2,268	2,244	2,244	20,700	2,244
2021-12-01	2,245	2,280	2,244	2,261	15,500	2,261
2021-11-30	2,278	2,301	2,246	2,246	18,200	2,246
2021-11-29	2,252	2,298	2,240	2,246	24,300	2,246
2021-11-26	2,300	2,340	2,256	2,258	32,500	2,258
2021-11-25	2,290	2,307	2,288	2,296	11,400	2,296
2021-11-24	2,300	2,300	2,285	2,288	13,800	2,288
2021-11-22	2,312	2,316	2,279	2,306	18,400	2,306
2021-11-19	2,264	2,309	2,261	2,303	26,000	2,303
2021-11-18	2,268	2,309	2,262	2,264	34,100	2,264
2021-11-17	2,185	2,267	2,184	2,262	48,100	2,262
2021-11-16	2,155	2,184	2,148	2,184	20,500	2,184
2021-11-15	2,169	2,174	2,134	2,150	11,900	2,150
2021-11-12	2,137	2,177	2,135	2,169	45,100	2,169
2021-11-11	2,136	2,138	2,097	2,138	47,600	2,138
2021-11-10	2,155	2,155	2,117	2,125	44,500	2,125
2021-11-09	2,121	2,148	2,096	2,105	14,300	2,105
2021-11-08	2,162	2,162	2,121	2,121	12,700	2,121
2021-11-05	2,140	2,166	2,128	2,162	13,300	2,162
2021-11-04	2,122	2,168	2,117	2,166	17,000	2,166
2021-11-02	2,075	2,118	2,073	2,116	12,300	2,116
2021-11-01	2,140	2,188	2,097	2,121	15,600	2,121
2021-10-29	2,092	2,118	2,082	2,090	14,900	2,090
2021-10-28	2,099	2,110	2,067	2,092	21,600	2,092
2021-10-27	2,126	2,130	2,112	2,115	6,400	2,115
2021-10-26	2,089	2,128	2,089	2,126	6,300	2,126
2021-10-25	2,052	2,097	2,045	2,089	10,700	2,089
2021-10-22	2,048	2,065	2,036	2,059	10,700	2,059
2021-10-21	2,064	2,080	2,040	2,048	21,700	2,048
2021-10-20	2,189	2,189	2,062	2,064	31,200	2,064
2021-10-19	2,227	2,227	2,186	2,193	23,900	2,193
2021-10-18	2,098	2,205	2,087	2,202	63,900	2,202
2021-10-15	2,047	2,094	2,047	2,093	35,000	2,093
2021-10-14	2,042	2,055	2,032	2,047	19,400	2,047
2021-10-13	2,070	2,076	2,050	2,060	14,000	2,060
2021-10-12	2,055	2,083	2,050	2,072	27,900	2,072
2021-10-11	2,066	2,066	2,046	2,055	15,500	2,055
2021-10-08	2,068	2,068	2,023	2,059	20,900	2,059
2021-10-07	2,051	2,077	2,038	2,038	16,600	2,038
2021-10-06	2,080	2,081	2,038	2,051	29,300	2,051
2021-10-05	2,060	2,079	2,031	2,065	29,100	2,065
2021-10-04	2,068	2,080	2,022	2,065	36,300	2,065
2021-10-01	2,031	2,061	2,030	2,049	21,900	2,049
2021-09-30	2,061	2,070	2,043	2,043	15,900	2,043
2021-09-29	2,033	2,073	2,033	2,068	16,800	2,068
2021-09-28	2,059	2,078	2,046	2,075	20,500	2,075
2021-09-27	2,054	2,068	2,038	2,047	22,000	2,047
2021-09-24	2,075	2,094	2,049	2,058	18,700	2,058
2021-09-22	2,028	2,073	2,028	2,073	19,700	2,073
2021-09-21	2,017	2,084	2,016	2,048	23,400	2,048
2021-09-17	2,042	2,065	2,040	2,058	23,200	2,058
2021-09-16	2,047	2,064	2,036	2,064	20,100	2,064
2021-09-15	2,044	2,067	2,041	2,059	11,200	2,059
2021-09-14	2,055	2,071	2,037	2,071	17,800	2,071
2021-09-13	2,069	2,080	2,053	2,068	16,800	2,068
2021-09-10	2,018	2,069	2,016	2,069	34,700	2,069
2021-09-09	2,026	2,026	1,996	2,018	25,700	2,018
2021-09-08	1,998	2,026	1,985	2,026	22,700	2,026
2021-09-07	2,015	2,025	1,994	2,001	16,800	2,001
2021-09-06	2,015	2,015	1,982	2,003	20,000	2,003
2021-09-03	2,000	2,009	1,994	2,008	19,100	2,008
2021-09-02	2,014	2,014	1,990	2,008	14,200	2,008
2021-09-01	2,051	2,053	2,014	2,018	16,800	2,018
2021-08-31	2,035	2,057	2,032	2,043	12,100	2,043
2021-08-30	2,019	2,060	2,019	2,060	18,500	2,060
2021-08-27	2,005	2,016	1,990	2,007	16,700	2,007
2021-08-26	2,027	2,027	2,007	2,013	14,100	2,013
2021-08-25	2,063	2,075	2,004	2,005	18,400	2,005
2021-08-24	2,035	2,085	2,033	2,063	25,600	2,063
2021-08-23	1,999	2,037	1,999	2,030	27,100	2,030
2021-08-20	1,987	1,995	1,945	1,976	57,800	1,976
2021-08-19	2,006	2,016	1,983	1,987	31,800	1,987
2021-08-18	1,992	2,051	1,985	2,026	28,500	2,026
2021-08-17	2,007	2,015	1,991	1,991	19,200	1,991
2021-08-16	2,003	2,024	1,954	1,998	36,300	1,998
2021-08-13	1,984	2,018	1,984	2,003	26,300	2,003
2021-08-12	1,997	2,020	1,990	2,001	13,500	2,001
2021-08-11	2,037	2,037	1,995	1,997	19,800	1,997
2021-08-10	2,006	2,074	2,006	2,058	26,400	2,058
2021-08-06	1,999	2,006	1,992	1,999	25,900	1,999
2021-08-05	1,999	2,006	1,984	1,998	40,900	1,998
2021-08-04	1,997	2,012	1,984	1,999	46,300	1,999
2021-08-03	2,000	2,027	1,919	1,988	114,600	1,988
2021-08-02	2,087	2,090	2,034	2,065	29,900	2,065
2021-07-30	2,105	2,105	2,055	2,055	20,500	2,055
2021-07-29	2,092	2,105	2,050	2,105	26,600	2,105
2021-07-28	2,115	2,120	2,080	2,088	24,200	2,088
2021-07-27	2,100	2,120	2,083	2,117	25,600	2,117
2021-07-26	2,042	2,100	2,042	2,100	29,200	2,100
2021-07-21	2,065	2,065	2,039	2,042	19,200	2,042
2021-07-20	2,032	2,056	2,024	2,029	29,100	2,029
2021-07-19	2,019	2,060	1,983	2,049	63,600	2,049
2021-07-16	2,016	2,034	2,014	2,029	21,000	2,029
2021-07-15	2,048	2,048	2,015	2,021	25,200	2,021
2021-07-14	2,033	2,045	2,018	2,040	27,900	2,040
2021-07-13	1,991	2,038	1,991	2,033	72,700	2,033
2021-07-12	1,975	1,994	1,958	1,993	36,400	1,993
2021-07-09	1,936	1,979	1,896	1,969	48,900	1,969
2021-07-08	1,964	1,983	1,962	1,962	31,500	1,962
2021-07-07	1,963	1,985	1,960	1,964	34,300	1,964
2021-07-06	1,950	1,985	1,946	1,985	63,700	1,985
2021-07-05	1,956	1,969	1,932	1,962	35,800	1,962
2021-07-02	1,952	1,963	1,934	1,959	17,100	1,959
2021-07-01	1,948	1,970	1,934	1,952	40,700	1,952
2021-06-30	1,948	1,970	1,942	1,947	38,900	1,947
2021-06-29	1,952	1,956	1,929	1,948	25,300	1,948
2021-06-28	1,938	1,980	1,937	1,977	34,900	1,977
2021-06-25	1,940	1,943	1,918	1,932	23,000	1,932
2021-06-24	1,934	1,944	1,913	1,931	38,600	1,931
2021-06-23	1,946	1,946	1,912	1,927	46,800	1,927
2021-06-22	1,897	1,949	1,887	1,942	53,100	1,942
2021-06-21	1,863	1,888	1,835	1,874	62,900	1,874
2021-06-18	1,880	1,900	1,872	1,888	44,800	1,888
2021-06-17	1,906	1,906	1,866	1,879	41,200	1,879
2021-06-16	1,885	1,927	1,864	1,922	40,800	1,922
2021-06-15	1,828	1,889	1,814	1,879	86,500	1,879
2021-06-14	1,812	1,830	1,801	1,823	26,000	1,823
2021-06-11	1,833	1,833	1,805	1,816	31,300	1,816
2021-06-10	1,816	1,829	1,800	1,827	36,600	1,827
2021-06-09	1,818	1,841	1,795	1,830	44,600	1,830
2021-06-08	1,847	1,855	1,820	1,832	44,700	1,832
2021-06-07	1,825	1,848	1,817	1,847	45,500	1,847
2021-06-04	1,812	1,837	1,784	1,836	46,600	1,836
2021-06-03	1,728	1,815	1,723	1,814	79,300	1,814
2021-06-02	1,725	1,784	1,703	1,754	74,100	1,754
2021-06-01	1,717	1,723	1,694	1,713	52,700	1,713
2021-05-31	1,675	1,734	1,674	1,727	156,200	1,727
2021-05-28	1,582	1,623	1,582	1,623	57,400	1,623
2021-05-27	1,575	1,584	1,560	1,577	19,900	1,577
2021-05-26	1,575	1,577	1,551	1,566	25,000	1,566
2021-05-25	1,584	1,592	1,573	1,573	36,500	1,573
2021-05-24	1,607	1,607	1,580	1,590	51,900	1,590
2021-05-21	1,608	1,622	1,578	1,607	91,600	1,607
2021-05-20	1,571	1,624	1,566	1,611	260,200	1,611
2021-05-19	1,501	1,511	1,486	1,490	19,300	1,490
2021-05-18	1,494	1,513	1,482	1,506	18,800	1,506
2021-05-17	1,518	1,540	1,481	1,489	47,500	1,489
2021-05-14	1,493	1,497	1,466	1,490	33,400	1,490
2021-05-13	1,470	1,502	1,455	1,471	31,100	1,471
2021-05-12	1,491	1,507	1,456	1,470	35,700	1,470
2021-05-11	1,513	1,513	1,488	1,489	19,500	1,489
2021-05-10	1,516	1,530	1,502	1,509	22,600	1,509
2021-05-07	1,519	1,533	1,516	1,516	16,800	1,516
2021-05-06	1,504	1,524	1,498	1,512	22,700	1,512
2021-04-30	1,498	1,510	1,483	1,487	22,700	1,487
2021-04-28	1,549	1,550	1,486	1,487	60,200	1,487
2021-04-27	1,492	1,565	1,489	1,549	144,200	1,549
2021-04-26	1,472	1,472	1,436	1,436	23,000	1,436
2021-04-23	1,464	1,467	1,444	1,454	26,700	1,454
2021-04-22	1,461	1,466	1,446	1,457	14,100	1,457
2021-04-21	1,473	1,477	1,438	1,440	51,900	1,440
2021-04-20	1,495	1,496	1,482	1,487	17,400	1,487
2021-04-19	1,491	1,516	1,491	1,507	18,400	1,507
2021-04-16	1,507	1,513	1,483	1,491	27,700	1,491
2021-04-15	1,511	1,526	1,508	1,508	12,800	1,508
2021-04-14	1,536	1,536	1,504	1,511	16,300	1,511
2021-04-13	1,518	1,540	1,515	1,536	12,700	1,536
2021-04-12	1,529	1,531	1,511	1,516	19,900	1,516
2021-04-09	1,546	1,555	1,523	1,523	15,800	1,523
2021-04-08	1,576	1,583	1,545	1,545	31,100	1,545
2021-04-07	1,562	1,592	1,562	1,592	27,000	1,592
2021-04-06	1,574	1,590	1,554	1,565	28,900	1,565
2021-04-05	1,546	1,571	1,535	1,563	38,000	1,563
2021-04-02	1,544	1,544	1,510	1,526	19,500	1,526
2021-04-01	1,565	1,570	1,522	1,522	35,700	1,522
2021-03-31	1,579	1,583	1,560	1,560	33,100	1,560
2021-03-30	1,580	1,602	1,558	1,597	32,500	1,597
2021-03-29	1,618	1,620	1,588	1,620	41,300	1,620
2021-03-26	1,607	1,607	1,582	1,586	49,900	1,586
2021-03-25	1,595	1,600	1,570	1,579	27,900	1,579
2021-03-24	1,614	1,616	1,555	1,557	58,500	1,557
2021-03-23	1,651	1,655	1,618	1,618	39,400	1,618
2021-03-22	1,603	1,656	1,594	1,651	72,300	1,651
2021-03-19	1,560	1,595	1,553	1,593	38,900	1,593
2021-03-18	1,577	1,579	1,542	1,569	46,300	1,569
2021-03-17	1,560	1,578	1,540	1,575	34,000	1,575
2021-03-16	1,559	1,567	1,543	1,560	24,200	1,560
2021-03-15	1,557	1,572	1,543	1,555	39,300	1,555
2021-03-12	1,555	1,573	1,541	1,563	32,300	1,563
2021-03-11	1,548	1,561	1,540	1,561	24,300	1,561
2021-03-10	1,533	1,554	1,524	1,550	27,300	1,550
2021-03-09	1,549	1,554	1,529	1,534	29,900	1,534
2021-03-08	1,548	1,555	1,528	1,549	26,600	1,549
2021-03-05	1,541	1,555	1,504	1,543	28,400	1,543
2021-03-04	1,534	1,551	1,524	1,551	19,900	1,551
2021-03-03	1,515	1,550	1,515	1,548	22,800	1,548
2021-03-02	1,537	1,542	1,508	1,527	33,300	1,527
2021-03-01	1,529	1,534	1,497	1,534	36,500	1,534
2021-02-26	1,490	1,495	1,468	1,469	31,200	1,469
2021-02-25	1,509	1,519	1,499	1,503	18,800	1,503
2021-02-24	1,538	1,538	1,482	1,484	17,200	1,484
2021-02-22	1,517	1,536	1,507	1,521	19,400	1,521
2021-02-19	1,503	1,508	1,482	1,493	30,300	1,493
2021-02-18	1,565	1,565	1,513	1,520	30,200	1,520
2021-02-17	1,543	1,574	1,543	1,564	32,800	1,564
2021-02-16	1,554	1,554	1,527	1,542	21,800	1,542
2021-02-15	1,547	1,566	1,532	1,551	25,400	1,551
2021-02-12	1,539	1,560	1,523	1,551	28,800	1,551
2021-02-10	1,553	1,555	1,526	1,548	23,200	1,548
2021-02-09	1,572	1,573	1,536	1,550	45,700	1,550
2021-02-08	1,612	1,612	1,568	1,584	50,500	1,584
2021-02-05	1,574	1,615	1,570	1,604	44,000	1,604
2021-02-04	1,566	1,605	1,566	1,589	45,800	1,589
2021-02-03	1,627	1,638	1,546	1,596	148,500	1,596
2021-02-02	1,452	1,586	1,452	1,578	280,200	1,578
2021-02-01	1,388	1,401	1,376	1,397	33,500	1,397
2021-01-29	1,403	1,404	1,372	1,372	48,600	1,372
2021-01-28	1,413	1,425	1,395	1,402	58,400	1,402
2021-01-27	1,417	1,417	1,399	1,413	33,700	1,413
2021-01-26	1,432	1,432	1,407	1,412	37,400	1,412
2021-01-25	1,436	1,436	1,419	1,429	14,000	1,429
2021-01-22	1,424	1,438	1,416	1,422	28,900	1,422
2021-01-21	1,414	1,433	1,405	1,427	40,400	1,427
2021-01-20	1,441	1,441	1,406	1,423	43,900	1,423
2021-01-19	1,443	1,445	1,428	1,442	20,700	1,442
2021-01-18	1,420	1,435	1,410	1,429	16,600	1,429
2021-01-15	1,430	1,442	1,422	1,430	22,500	1,430
2021-01-14	1,458	1,458	1,425	1,444	27,100	1,444
2021-01-13	1,452	1,461	1,447	1,460	15,400	1,460
2021-01-12	1,469	1,469	1,410	1,452	33,400	1,452
2021-01-08	1,451	1,453	1,425	1,439	31,100	1,439
2021-01-07	1,422	1,454	1,415	1,442	47,900	1,442
2021-01-06	1,375	1,426	1,375	1,396	40,600	1,396
2021-01-05	1,375	1,397	1,371	1,381	23,000	1,381
2021-01-04	1,422	1,422	1,368	1,382	30,700	1,382

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