6704 岩崎通信機(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
2022-09-2873575773575712,400757
2022-09-277397427367407,300740
2022-09-2674074373973911,000739
2022-09-227477477427429,200742
2022-09-217447487447456,400745
2022-09-207477507467469,500746
2022-09-1674976074774710,700747
2022-09-157527547507507,600750
2022-09-147527557527547,400754
2022-09-137557607547556,000755
2022-09-127577617567567,600756
2022-09-0975576374975717,900757
2022-09-0876377474376422,100764
2022-09-0777077276476713,800767
2022-09-0677477977277311,900773
2022-09-057807847797808,900780
2022-09-0278178677177210,600772
2022-09-017837867807849,000784
2022-08-317877877847844,700784
2022-08-307827897827895,300789
2022-08-297827857827826,900782
2022-08-267847887827866,300786
2022-08-257837887787876,200787
2022-08-247827867827866,400786
2022-08-237887887847843,400784
2022-08-227847927847864,700786
2022-08-197777887747846,700784
2022-08-187757797737776,500777
2022-08-177757817757767,200776
2022-08-1676978076977511,700775
2022-08-1580880876877831,200778
2022-08-1278178177177813,800778
2022-08-107657767657708,700770
2022-08-097707737657709,800770
2022-08-0877277476777110,300771
2022-08-05759787756769106,800769
2022-08-047968027948004,200800
2022-08-0379980279280011,700800
2022-08-028018058008006,700800
2022-08-018078118018048,800804
2022-07-298178178078085,300808
2022-07-288088158058117,800811
2022-07-278078098038032,300803
2022-07-268048108038064,900806
2022-07-258018058018043,500804
2022-07-228128128028047,000804
2022-07-218008078008072,000807
2022-07-207978077968008,400800
2022-07-1980180379679610,600796
2022-07-158018048008003,200800
2022-07-148028108018042,400804
2022-07-138038118018014,000801
2022-07-128098098018039,600803
2022-07-1179580679480513,900805
2022-07-087988027967979,100797
2022-07-078038037967988,600798
2022-07-068058078008035,800803
2022-07-0582782980480512,600805
2022-07-048138208128204,200820
2022-07-018128208078138,300813
2022-06-308298318128129,400812
2022-06-2979983279983219,700832
2022-06-288058067998005,100800
2022-06-2780082780080111,000801
2022-06-248058078018014,200801
2022-06-238058068028023,100802
2022-06-228108107988055,900805
2022-06-218128127998026,300802
2022-06-2080581980080012,000800
2022-06-178098148068067,800806
2022-06-168128188108139,300813
2022-06-1582182481381311,100813
2022-06-1482384882182117,600821
2022-06-138288318258255,700825
2022-06-1083384383183110,400831
2022-06-098488488418416,000841
2022-06-0885085584884814,500848
2022-06-078488508488485,600848
2022-06-068658658518515,300851
2022-06-038988988628686,800868
2022-06-028989008908994,500899
2022-06-018999008918976,600897
2022-05-318808968758969,500896
2022-05-3085887585087520,700875
2022-05-278578628438564,900856
2022-05-268568588448446,300844
2022-05-258458528458523,200852
2022-05-248458518458473,700847
2022-05-238598618488517,300851
2022-05-208368578368496,400849
2022-05-198318578318362,400836
2022-05-188298428298355,000835
2022-05-178358368298365,200836
2022-05-1683785182583610,500836
2022-05-138048198048191,900819
2022-05-128038168038103,800810
2022-05-118118198108103,900810
2022-05-108028108028027,300802
2022-05-098208388008007,600800
2022-05-068198218098134,800813
2022-05-028288288118116,000811
2022-04-288578648438437,800843
2022-04-2782285981084818,800848
2022-04-268218328168263,400826
2022-04-2585386581582214,900822
2022-04-228558558458532,200853
2022-04-218468618468614,300861
2022-04-208238388218383,300838
2022-04-198108158068133,800813
2022-04-188458458018105,900810
2022-04-158588708448566,700856
2022-04-1480787580487013,600870
2022-04-137957977897979,100797
2022-04-128078077958034,200803
2022-04-118038107828079,200807
2022-04-0879780177979718,000797
2022-04-0780380377679012,500790
2022-04-0683283481181410,200814
2022-04-0586186183184011,000840
2022-04-048508528438523,700852
2022-04-018698698418505,800850
2022-03-318808818658759,500875
2022-03-308598808508806,000880
2022-03-298488688438687,700868
2022-03-288428508428483,400848
2022-03-258568588388495,200849
2022-03-248528718488714,500871
2022-03-2386787085686612,900866
2022-03-228638638388609,100860
2022-03-188618638488529,700852
2022-03-178438688388687,300868
2022-03-168498578498579,900857
2022-03-158278498238499,300849
2022-03-148278278228272,000827
2022-03-118208348198196,900819
2022-03-108148308148305,900830
2022-03-098278278148145,000814
2022-03-088198228138207,500820
2022-03-0783283281481912,400819
2022-03-048298348198198,400819
2022-03-038218278218252,200825
2022-03-028278328188183,500818
2022-03-018268278248274,300827
2022-02-288388388198197,800819
2022-02-258188278188234,500823
2022-02-248158198158183,200818
2022-02-228318318148154,000815
2022-02-218228228148163,700816
2022-02-188158238158221,600822
2022-02-178218308208202,300820
2022-02-168378378258252,700825
2022-02-158258278238232,700823
2022-02-148288358248252,700825
2022-02-108298298238283,800828
2022-02-098148298148246,400824
2022-02-088258278168164,100816
2022-02-078298308158155,400815
2022-02-048218298208264,900826
2022-02-038308308178174,000817
2022-02-028248308238273,400827
2022-02-018308308248241,500824
2022-01-318278278218232,700823
2022-01-288188188128184,000818
2022-01-2781681680281018,600810
2022-01-268198198138132,200813
2022-01-258148178138132,200813
2022-01-248198208128146,100814
2022-01-218138188138182,200818
2022-01-208148188138145,600814
2022-01-198148188138148,900814
2022-01-188218218158155,000815
2022-01-178168218168211,200821
2022-01-148158198138187,400818
2022-01-138198198128126,100812
2022-01-128168218148198,100819
2022-01-1181281681281612,300816
2022-01-078138178128148,100814
2022-01-0682482481281519,900815
2022-01-058338338198228,400822
2022-01-0483885381782211,500822

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