6924 岩崎電気(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,289	2,304	2,277	2,277	6,900	2,277
2022-12-29	2,246	2,295	2,226	2,294	14,100	2,294
2022-12-28	2,344	2,344	2,261	2,265	11,100	2,265
2022-12-27	2,311	2,350	2,306	2,317	25,400	2,317
2022-12-26	2,323	2,323	2,301	2,307	3,900	2,307
2022-12-23	2,297	2,313	2,275	2,313	8,700	2,313
2022-12-22	2,266	2,302	2,266	2,297	9,300	2,297
2022-12-21	2,315	2,335	2,259	2,266	24,100	2,266
2022-12-20	2,377	2,377	2,260	2,324	39,900	2,324
2022-12-19	2,365	2,367	2,350	2,354	9,700	2,354
2022-12-16	2,461	2,470	2,375	2,375	15,300	2,375
2022-12-15	2,471	2,471	2,427	2,438	13,600	2,438
2022-12-14	2,478	2,478	2,447	2,454	4,200	2,454
2022-12-13	2,455	2,467	2,440	2,455	19,100	2,455
2022-12-12	2,393	2,428	2,390	2,420	5,800	2,420
2022-12-09	2,394	2,421	2,375	2,393	10,000	2,393
2022-12-08	2,366	2,456	2,355	2,394	11,300	2,394
2022-12-07	2,416	2,416	2,365	2,366	12,500	2,366
2022-12-06	2,405	2,433	2,400	2,416	11,800	2,416
2022-12-05	2,490	2,490	2,433	2,433	19,400	2,433
2022-12-02	2,550	2,550	2,520	2,525	21,300	2,525
2022-12-01	2,541	2,599	2,538	2,565	21,100	2,565
2022-11-30	2,550	2,605	2,543	2,546	9,300	2,546
2022-11-29	2,573	2,583	2,558	2,580	16,100	2,580
2022-11-28	2,599	2,609	2,580	2,607	5,000	2,607
2022-11-25	2,580	2,582	2,555	2,580	5,700	2,580
2022-11-24	2,595	2,600	2,522	2,561	6,500	2,561
2022-11-22	2,507	2,555	2,505	2,546	13,100	2,546
2022-11-21	2,492	2,528	2,492	2,528	9,700	2,528
2022-11-18	2,407	2,521	2,407	2,492	40,100	2,492
2022-11-17	2,424	2,424	2,381	2,407	7,500	2,407
2022-11-16	2,371	2,413	2,366	2,413	8,000	2,413
2022-11-15	2,375	2,388	2,365	2,377	9,800	2,377
2022-11-14	2,403	2,412	2,380	2,380	12,600	2,380
2022-11-11	2,418	2,418	2,389	2,403	14,400	2,403
2022-11-10	2,424	2,434	2,386	2,386	18,700	2,386
2022-11-09	2,441	2,443	2,415	2,424	20,200	2,424
2022-11-08	2,455	2,480	2,414	2,452	65,600	2,452
2022-11-07	2,636	2,636	2,553	2,555	11,200	2,555
2022-11-04	2,648	2,700	2,618	2,631	10,400	2,631
2022-11-02	2,653	2,683	2,651	2,651	17,400	2,651
2022-11-01	2,624	2,650	2,600	2,650	6,300	2,650
2022-10-31	2,625	2,625	2,573	2,614	9,000	2,614
2022-10-28	2,610	2,622	2,531	2,568	63,900	2,568
2022-10-27	2,640	2,640	2,580	2,605	8,600	2,605
2022-10-26	2,613	2,648	2,612	2,623	10,200	2,623
2022-10-25	2,526	2,616	2,526	2,600	13,500	2,600
2022-10-24	2,512	2,555	2,512	2,551	7,700	2,551
2022-10-21	2,524	2,527	2,511	2,511	4,400	2,511
2022-10-20	2,531	2,536	2,510	2,524	6,000	2,524
2022-10-19	2,559	2,570	2,546	2,570	10,500	2,570
2022-10-18	2,567	2,587	2,559	2,560	5,500	2,560
2022-10-17	2,523	2,572	2,510	2,557	10,100	2,557
2022-10-14	2,511	2,556	2,511	2,552	9,700	2,552
2022-10-13	2,500	2,511	2,490	2,511	14,200	2,511
2022-10-12	2,500	2,528	2,478	2,528	14,200	2,528
2022-10-11	2,511	2,523	2,496	2,514	17,000	2,514
2022-10-07	2,511	2,553	2,511	2,546	7,500	2,546
2022-10-06	2,520	2,580	2,520	2,562	10,700	2,562
2022-10-05	2,610	2,610	2,518	2,520	20,100	2,520
2022-10-04	2,580	2,634	2,577	2,625	14,900	2,625
2022-10-03	2,510	2,538	2,488	2,524	9,800	2,524
2022-09-30	2,586	2,599	2,531	2,531	12,100	2,531
2022-09-29	2,547	2,595	2,525	2,580	14,600	2,580
2022-09-28	2,510	2,547	2,500	2,547	16,000	2,547
2022-09-27	2,546	2,546	2,511	2,511	12,600	2,511
2022-09-26	2,535	2,535	2,488	2,511	22,000	2,511
2022-09-22	2,516	2,534	2,505	2,518	10,400	2,518
2022-09-21	2,531	2,549	2,504	2,516	16,800	2,516
2022-09-20	2,495	2,529	2,495	2,519	8,900	2,519
2022-09-16	2,560	2,560	2,499	2,503	16,300	2,503
2022-09-15	2,543	2,558	2,535	2,545	10,700	2,545
2022-09-14	2,562	2,566	2,545	2,548	14,800	2,548
2022-09-13	2,569	2,570	2,550	2,570	10,100	2,570
2022-09-12	2,581	2,585	2,563	2,569	5,700	2,569
2022-09-09	2,499	2,564	2,499	2,550	19,800	2,550
2022-09-08	2,500	2,524	2,458	2,517	16,000	2,517
2022-09-07	2,478	2,501	2,455	2,488	20,800	2,488
2022-09-06	2,498	2,528	2,488	2,494	19,400	2,494
2022-09-05	2,522	2,522	2,490	2,498	14,100	2,498
2022-09-02	2,564	2,566	2,506	2,558	16,800	2,558
2022-09-01	2,582	2,584	2,552	2,564	18,400	2,564
2022-08-31	2,619	2,619	2,582	2,589	7,500	2,589
2022-08-30	2,566	2,619	2,565	2,619	17,000	2,619
2022-08-29	2,589	2,593	2,566	2,576	12,400	2,576
2022-08-26	2,601	2,603	2,585	2,589	9,600	2,589
2022-08-25	2,600	2,615	2,590	2,590	4,100	2,590
2022-08-24	2,607	2,610	2,592	2,597	7,100	2,597
2022-08-23	2,602	2,602	2,589	2,590	8,900	2,590
2022-08-22	2,598	2,608	2,590	2,608	6,000	2,608
2022-08-19	2,590	2,609	2,590	2,598	6,000	2,598
2022-08-18	2,580	2,608	2,570	2,590	24,500	2,590
2022-08-17	2,617	2,617	2,592	2,592	7,100	2,592
2022-08-16	2,617	2,617	2,587	2,600	8,300	2,600
2022-08-15	2,617	2,617	2,598	2,608	9,700	2,608
2022-08-12	2,588	2,612	2,588	2,608	12,900	2,608
2022-08-10	2,600	2,611	2,586	2,589	12,300	2,589
2022-08-09	2,592	2,607	2,586	2,598	11,700	2,598
2022-08-08	2,611	2,612	2,576	2,576	18,200	2,576
2022-08-05	2,595	2,607	2,591	2,603	34,800	2,603
2022-08-04	2,600	2,606	2,578	2,594	18,000	2,594
2022-08-03	2,574	2,617	2,574	2,595	12,200	2,595
2022-08-02	2,599	2,613	2,555	2,574	27,200	2,574
2022-08-01	2,671	2,673	2,613	2,624	15,000	2,624
2022-07-29	2,696	2,700	2,667	2,686	9,400	2,686
2022-07-28	2,690	2,727	2,650	2,727	12,300	2,727
2022-07-27	2,748	2,748	2,717	2,717	9,600	2,717
2022-07-26	2,673	2,724	2,661	2,724	12,700	2,724
2022-07-25	2,774	2,774	2,622	2,647	26,800	2,647
2022-07-22	2,610	2,648	2,600	2,641	13,000	2,641
2022-07-21	2,603	2,626	2,599	2,608	7,300	2,608
2022-07-20	2,608	2,623	2,600	2,623	9,400	2,623
2022-07-19	2,598	2,624	2,591	2,591	12,800	2,591
2022-07-15	2,616	2,619	2,596	2,598	3,700	2,598
2022-07-14	2,615	2,615	2,605	2,607	2,000	2,607
2022-07-13	2,575	2,614	2,575	2,600	10,200	2,600
2022-07-12	2,607	2,617	2,596	2,598	8,500	2,598
2022-07-11	2,602	2,631	2,597	2,631	12,500	2,631
2022-07-08	2,607	2,629	2,589	2,597	14,900	2,597
2022-07-07	2,585	2,619	2,582	2,607	11,500	2,607
2022-07-06	2,590	2,614	2,568	2,601	10,700	2,601
2022-07-05	2,596	2,619	2,540	2,607	34,200	2,607
2022-07-04	2,620	2,620	2,559	2,606	13,300	2,606
2022-07-01	2,586	2,625	2,564	2,605	16,700	2,605
2022-06-30	2,570	2,615	2,543	2,604	20,500	2,604
2022-06-29	2,622	2,626	2,531	2,531	39,900	2,531
2022-06-28	2,609	2,623	2,604	2,606	6,600	2,606
2022-06-27	2,600	2,642	2,600	2,602	12,200	2,602
2022-06-24	2,618	2,625	2,580	2,623	15,200	2,623
2022-06-23	2,586	2,619	2,585	2,609	16,300	2,609
2022-06-22	2,591	2,615	2,580	2,591	9,900	2,591
2022-06-21	2,625	2,626	2,574	2,604	17,800	2,604
2022-06-20	2,600	2,615	2,563	2,599	21,900	2,599
2022-06-17	2,574	2,627	2,555	2,603	22,400	2,603
2022-06-16	2,637	2,639	2,596	2,607	15,100	2,607
2022-06-15	2,600	2,614	2,588	2,588	17,100	2,588
2022-06-14	2,620	2,624	2,583	2,598	28,700	2,598
2022-06-13	2,547	2,639	2,529	2,624	20,000	2,624
2022-06-10	2,558	2,591	2,550	2,550	11,400	2,550
2022-06-09	2,602	2,614	2,583	2,592	7,300	2,592
2022-06-08	2,602	2,644	2,595	2,614	9,800	2,614
2022-06-07	2,539	2,591	2,530	2,575	10,200	2,575
2022-06-06	2,543	2,597	2,537	2,537	24,200	2,537
2022-06-03	2,600	2,635	2,558	2,558	15,000	2,558
2022-06-02	2,557	2,598	2,537	2,591	15,800	2,591
2022-06-01	2,550	2,565	2,533	2,541	16,000	2,541
2022-05-31	2,543	2,560	2,519	2,543	15,600	2,543
2022-05-30	2,553	2,554	2,493	2,493	37,800	2,493
2022-05-27	2,510	2,541	2,480	2,541	17,400	2,541
2022-05-26	2,494	2,505	2,468	2,468	12,200	2,468
2022-05-25	2,525	2,544	2,451	2,452	13,900	2,452
2022-05-24	2,488	2,535	2,468	2,522	26,100	2,522
2022-05-23	2,448	2,474	2,437	2,466	13,100	2,466
2022-05-20	2,389	2,420	2,378	2,417	9,500	2,417
2022-05-19	2,399	2,415	2,361	2,404	16,200	2,404
2022-05-18	2,370	2,449	2,349	2,449	19,700	2,449
2022-05-17	2,320	2,352	2,303	2,348	9,000	2,348
2022-05-16	2,370	2,370	2,323	2,323	19,300	2,323
2022-05-13	2,300	2,370	2,259	2,370	29,500	2,370
2022-05-12	2,260	2,260	2,160	2,200	31,400	2,200
2022-05-11	2,280	2,322	2,278	2,282	9,800	2,282
2022-05-10	2,293	2,330	2,264	2,309	12,500	2,309
2022-05-09	2,331	2,345	2,306	2,309	10,000	2,309
2022-05-06	2,347	2,347	2,323	2,331	7,000	2,331
2022-05-02	2,310	2,346	2,305	2,344	11,500	2,344
2022-04-28	2,289	2,325	2,280	2,320	22,400	2,320
2022-04-27	2,313	2,317	2,262	2,262	58,100	2,262
2022-04-26	2,319	2,339	2,301	2,314	13,900	2,314
2022-04-25	2,300	2,317	2,284	2,310	15,900	2,310
2022-04-22	2,311	2,319	2,297	2,302	11,600	2,302
2022-04-21	2,319	2,320	2,294	2,311	11,900	2,311
2022-04-20	2,300	2,322	2,296	2,312	11,000	2,312
2022-04-19	2,312	2,320	2,296	2,300	11,800	2,300
2022-04-18	2,300	2,313	2,279	2,307	8,200	2,307
2022-04-15	2,339	2,344	2,304	2,307	8,500	2,307
2022-04-14	2,337	2,349	2,325	2,339	32,000	2,339
2022-04-13	2,261	2,319	2,261	2,309	62,600	2,309
2022-04-12	2,270	2,314	2,270	2,276	71,000	2,276
2022-04-11	2,286	2,315	2,271	2,309	16,300	2,309
2022-04-08	2,288	2,317	2,263	2,310	31,100	2,310
2022-04-07	2,295	2,314	2,267	2,303	16,000	2,303
2022-04-06	2,281	2,319	2,281	2,299	9,500	2,299
2022-04-05	2,352	2,352	2,302	2,303	8,500	2,303
2022-04-04	2,319	2,340	2,286	2,329	10,900	2,329
2022-04-01	2,261	2,319	2,259	2,310	31,700	2,310
2022-03-31	2,334	2,360	2,276	2,277	17,800	2,277
2022-03-30	2,367	2,400	2,344	2,367	13,700	2,367
2022-03-29	2,367	2,393	2,356	2,393	12,600	2,393
2022-03-28	2,365	2,383	2,330	2,367	12,700	2,367
2022-03-25	2,367	2,371	2,345	2,365	16,200	2,365
2022-03-24	2,334	2,342	2,328	2,342	7,200	2,342
2022-03-23	2,345	2,358	2,324	2,334	14,900	2,334
2022-03-22	2,289	2,346	2,289	2,346	16,000	2,346
2022-03-18	2,321	2,321	2,275	2,296	11,700	2,296
2022-03-17	2,309	2,317	2,285	2,313	15,100	2,313
2022-03-16	2,323	2,323	2,221	2,282	23,400	2,282
2022-03-15	2,326	2,336	2,316	2,323	12,100	2,323
2022-03-14	2,295	2,309	2,281	2,303	7,200	2,303
2022-03-11	2,284	2,320	2,284	2,295	13,800	2,295
2022-03-10	2,281	2,299	2,231	2,299	17,800	2,299
2022-03-09	2,229	2,259	2,217	2,223	26,600	2,223
2022-03-08	2,211	2,255	2,207	2,218	25,200	2,218
2022-03-07	2,243	2,266	2,216	2,243	18,500	2,243
2022-03-04	2,226	2,260	2,212	2,243	18,900	2,243
2022-03-03	2,246	2,268	2,232	2,232	9,200	2,232
2022-03-02	2,250	2,260	2,234	2,239	20,200	2,239
2022-03-01	2,268	2,270	2,240	2,261	16,100	2,261
2022-02-28	2,228	2,277	2,226	2,261	13,700	2,261
2022-02-25	2,281	2,281	2,225	2,235	16,000	2,235
2022-02-24	2,239	2,259	2,227	2,258	28,200	2,258
2022-02-22	2,250	2,269	2,226	2,244	9,300	2,244
2022-02-21	2,259	2,281	2,247	2,281	8,800	2,281
2022-02-18	2,290	2,300	2,263	2,283	9,000	2,283
2022-02-17	2,310	2,310	2,263	2,295	21,400	2,295
2022-02-16	2,284	2,307	2,277	2,303	10,500	2,303
2022-02-15	2,273	2,312	2,246	2,289	39,600	2,289
2022-02-14	2,311	2,319	2,270	2,289	29,700	2,289
2022-02-10	2,288	2,298	2,222	2,298	19,500	2,298
2022-02-09	2,176	2,293	2,175	2,288	27,200	2,288
2022-02-08	2,199	2,223	2,137	2,187	37,600	2,187
2022-02-07	2,281	2,292	2,225	2,249	21,700	2,249
2022-02-04	2,272	2,318	2,267	2,286	6,200	2,286
2022-02-03	2,315	2,315	2,281	2,281	12,100	2,281
2022-02-02	2,305	2,315	2,290	2,310	11,300	2,310
2022-02-01	2,278	2,310	2,260	2,305	16,300	2,305
2022-01-31	2,253	2,279	2,253	2,278	9,200	2,278
2022-01-28	2,246	2,287	2,246	2,275	12,600	2,275
2022-01-27	2,253	2,285	2,245	2,246	32,100	2,246
2022-01-26	2,267	2,268	2,240	2,245	18,300	2,245
2022-01-25	2,293	2,293	2,236	2,260	15,900	2,260
2022-01-24	2,233	2,289	2,209	2,276	14,600	2,276
2022-01-21	2,270	2,270	2,233	2,257	22,700	2,257
2022-01-20	2,248	2,292	2,216	2,270	24,300	2,270
2022-01-19	2,293	2,300	2,248	2,248	26,600	2,248
2022-01-18	2,292	2,300	2,264	2,284	18,500	2,284
2022-01-17	2,347	2,361	2,285	2,292	14,800	2,292
2022-01-14	2,281	2,380	2,256	2,353	35,700	2,353
2022-01-13	2,330	2,330	2,281	2,281	12,800	2,281
2022-01-12	2,315	2,339	2,315	2,334	11,800	2,334
2022-01-11	2,293	2,307	2,290	2,301	16,000	2,301
2022-01-07	2,317	2,336	2,293	2,293	17,900	2,293
2022-01-06	2,290	2,316	2,285	2,307	19,300	2,307
2022-01-05	2,328	2,328	2,296	2,308	12,400	2,308
2022-01-04	2,322	2,333	2,306	2,314	10,600	2,314

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