6704 岩崎通信機(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
2021-12-038648648508524,100852
2021-12-028508578508504,300850
2021-12-018548598538532,800853
2021-11-308688688548546,900854
2021-11-298648668598595,600859
2021-11-268708708648644,200864
2021-11-258678708678701,300870
2021-11-248738738678673,000867
2021-11-228748748708702,800870
2021-11-198748778738772,100877
2021-11-188778788748743,900874
2021-11-17877877877877900877
2021-11-168788808778771,700877
2021-11-158888908788789,800878
2021-11-128788868788861,700886
2021-11-118788828778771,900877
2021-11-108848868788784,800878
2021-11-098808908808854,700885
2021-11-088918928808807,200880
2021-11-059109108918913,700891
2021-11-049029089019056,300905
2021-11-029089099029022,600902
2021-11-018999108939074,100907
2021-10-298848988848976,900897
2021-10-2890290786787265,200872
2021-10-278909128899027,500902
2021-10-268908938868933,400893
2021-10-258878878828822,700882
2021-10-228878908808847,900884
2021-10-218828898828836,100883
2021-10-208838838778783,400878
2021-10-198818888788785,600878
2021-10-188868868798798,600879
2021-10-158818868818864,800886
2021-10-148869008838836,400883
2021-10-138958968838869,400886
2021-10-128878968868957,900895
2021-10-118888968878879,600887
2021-10-088878918878916,700891
2021-10-078888908888882,300888
2021-10-068988988888884,700888
2021-10-058948998948968,000896
2021-10-048988988958958,500895
2021-10-019059058988985,200898
2021-09-309139169059057,000905
2021-09-299029189029068,400906
2021-09-289139199059198,700919
2021-09-279189209119197,900919
2021-09-249049189039187,900918
2021-09-229139139029024,400902
2021-09-2190790990190911,500909
2021-09-1790990990090611,000906
2021-09-169179179059099,400909
2021-09-159029099029095,400909
2021-09-1490590989990910,000909
2021-09-1389790689790514,600905
2021-09-1090090889890715,100907
2021-09-099009058999038,200903
2021-09-0891891890090412,800904
2021-09-0791295490190552,500905
2021-09-069209208999045,400904
2021-09-0391492789790210,400902
2021-09-028909188909009,900900
2021-09-019269268928996,900899
2021-08-319209209119114,500911
2021-08-309259259179183,100918
2021-08-2792692792292612,500926
2021-08-269299329269274,000927
2021-08-259409479279326,000932
2021-08-249389429369404,100940
2021-08-239399409349383,600938
2021-08-209319359269263,800926
2021-08-199399399319312,100931
2021-08-189319409319371,300937
2021-08-179329369319313,000931
2021-08-169589589409406,400940
2021-08-1398498495395731,500957
2021-08-1293994593393915,300939
2021-08-119439499409417,000941
2021-08-109459499459453,400945
2021-08-069339479339471,100947
2021-08-059469499429452,500945
2021-08-049389479389466,300946
2021-08-039529529449442,600944
2021-08-029429569429529,900952
2021-07-309559559409487,400948
2021-07-2994995693695616,600956
2021-07-2893595293594713,600947
2021-07-279509509459505,300950
2021-07-269509509459504,200950
2021-07-2194194892894816,400948
2021-07-209409519409419,200941
2021-07-1994694791794017,600940
2021-07-1694294993894610,200946
2021-07-159559559439439,200943
2021-07-149459519409404,200940
2021-07-139499509419508,000950
2021-07-129309429289427,000942
2021-07-099279449279307,900930
2021-07-0894294693093012,000930
2021-07-0794194794194212,500942
2021-07-069449499429443,400944
2021-07-059509509429447,800944
2021-07-029459469459461,800946
2021-07-019419469419414,500941
2021-06-309489489439434,800943
2021-06-299479499459454,600945
2021-06-289499499429475,800947
2021-06-259449499449492,300949
2021-06-249419489419435,500943
2021-06-239439479409445,100944
2021-06-229519519459505,800950
2021-06-2194294793093013,900930
2021-06-189489519479486,500948
2021-06-179529529429482,700948
2021-06-169449569379517,500951
2021-06-159469469339464,000946
2021-06-149519519369497,200949
2021-06-1194695194494813,700948
2021-06-109329439329435,000943
2021-06-099319449309392,100939
2021-06-089359459359391,700939
2021-06-079489539429505,600950
2021-06-049519519479484,700948
2021-06-039529549509514,300951
2021-06-029519569479475,700947
2021-06-019329549319517,300951
2021-05-3195595593993912,800939
2021-05-2894895593895516,000955
2021-05-279419519419485,600948
2021-05-269439539439503,700950
2021-05-259489539489505,800950
2021-05-2494195994095920,400959
2021-05-2192794292794019,900940
2021-05-2092093292092916,900929
2021-05-1992692691992311,200923
2021-05-1892092792092712,600927
2021-05-179239249219217,000921
2021-05-149219259189184,200918
2021-05-139199219169165,800916
2021-05-1292092491991914,300919
2021-05-119259269209207,300920
2021-05-109159229159227,400922
2021-05-079169249159157,400915
2021-05-0692092491691612,600916
2021-04-3092993091992322,000923
2021-04-289199249149148,100914
2021-04-279219249199198,800919
2021-04-269289289219218,900921
2021-04-2391992591992210,700922
2021-04-2291792191391912,100919
2021-04-2191392091291411,100914
2021-04-2091392291191717,700917
2021-04-1989791289791011,700910
2021-04-169009038979004,500900
2021-04-159029059029031,900903
2021-04-149089099029034,700903
2021-04-139099099039073,300907
2021-04-129049109049066,600906
2021-04-099049079049047,600904
2021-04-089069129069068,000906
2021-04-0789191489191420,300914
2021-04-0691191189489413,200894
2021-04-0590491190491010,300910
2021-04-029149169049135,000913
2021-04-019089159049096,500909
2021-03-3189890589890115,200901
2021-03-3090290289989917,200899
2021-03-2992192491792445,500924
2021-03-2691092191091319,000913
2021-03-2590691490691112,800911
2021-03-2491491990790717,900907
2021-03-2392092791592012,000920
2021-03-2292992991292031,400920
2021-03-1990591790591716,200917
2021-03-1892492690791127,400911
2021-03-1792593591392032,800920
2021-03-1692993492493012,400930
2021-03-1593594092993510,400935
2021-03-1293093592593516,500935
2021-03-1193293392693319,500933
2021-03-1093393392693211,300932
2021-03-0992593292593217,700932
2021-03-089319359269269,800926
2021-03-0591892591492528,300925
2021-03-0492093491392326,900923
2021-03-0391192690492026,200920
2021-03-0290090489290423,900904
2021-03-0188090088089937,500899
2021-02-268678718658655,700865
2021-02-2587387586886811,600868
2021-02-248738758738733,200873
2021-02-228738738648735,700873
2021-02-1986587086086313,300863
2021-02-188668728658659,400865
2021-02-178658708658686,500868
2021-02-1686687386686710,100867
2021-02-158718738678735,100873
2021-02-128758808738733,500873
2021-02-108718818718768,600876
2021-02-0988088686888616,300886
2021-02-0886688086588025,400880
2021-02-0586686685786212,200862
2021-02-0485986185085527,000855
2021-02-0383486283486227,800862
2021-02-028338398338342,700834
2021-02-018348408338333,700833
2021-01-298408408348354,800835
2021-01-288388408358357,900835
2021-01-278398408378373,200837
2021-01-268408448388385,100838
2021-01-258428458408401,900840
2021-01-228458458418421,900842
2021-01-218408458408452,600845
2021-01-208448458408405,500840
2021-01-198448498438434,300843
2021-01-18844847844844800844
2021-01-158448478438431,800843
2021-01-148438488438474,900847
2021-01-138448508448505,000850
2021-01-128518538428467,400846
2021-01-0884385284085210,000852
2021-01-078398448388437,100843
2021-01-068468468438431,500843
2021-01-058498498418447,200844
2021-01-048458458398422,000842

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株