6704 岩崎通信機(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282,2202,2202,1902,200198,00020,000
1983-12-272,2202,2202,1702,190360,00019,909.10
1983-12-262,1502,2402,1202,1901,279,00019,909.10
1983-12-242,0702,1502,0702,150211,00019,545.50
1983-12-232,1002,1202,0802,120333,00019,272.70
1983-12-222,1002,1002,0802,100291,00019,090.90
1983-12-212,1202,1202,0602,100648,00019,090.90
1983-12-202,1202,1802,1102,130992,00019,363.60
1983-12-192,0702,1302,0502,130870,00019,363.60
1983-12-172,1302,1502,1002,150726,00019,545.50
1983-12-162,0802,1502,0702,1502,124,00019,545.50
1983-12-152,0002,0601,9902,0401,381,00018,545.50
1983-12-141,9702,0201,9601,960647,00017,818.20
1983-12-131,9802,0301,9501,9501,107,00017,727.30
1983-12-121,9201,9801,9001,980654,00018,000
1983-12-091,9001,9201,8901,910146,00017,363.60
1983-12-081,9301,9301,9001,930393,00017,545.50
1983-12-071,9101,9301,9001,930824,00017,545.50
1983-12-061,9201,9301,8801,880758,00017,090.90
1983-12-051,8801,9101,8501,910652,00017,363.60
1983-12-031,8601,8701,8401,85084,00016,818.20
1983-12-021,8001,8801,8001,870297,00017,000
1983-12-011,8401,8401,8101,830167,00016,636.40
1983-11-301,8801,8801,8301,840213,00016,727.30
1983-11-291,9001,9001,8501,860854,00016,909.10
1983-11-281,8601,9301,8101,9101,016,00017,363.60
1983-11-261,8601,8601,8301,840101,00016,727.30
1983-11-251,8301,8401,8101,830250,00016,636.40
1983-11-241,8401,8501,8001,820222,00016,545.50
1983-11-221,8701,8701,8301,8501,020,00016,818.20
1983-11-211,8201,8701,8201,840995,00016,727.30
1983-11-191,7901,8101,7801,800368,00016,363.60
1983-11-181,7101,8201,7101,7601,197,00016,000
1983-11-171,7501,7501,7101,720268,00015,636.40
1983-11-161,6901,7501,6801,750456,00015,909.10
1983-11-151,7001,7001,6701,690216,00015,363.60
1983-11-141,6601,6901,6601,690514,00015,363.60
1983-11-111,6201,6401,6101,63081,00014,818.20
1983-11-101,6401,6401,6001,600148,00014,545.50
1983-11-091,6401,6401,5801,61088,00014,636.40
1983-11-081,6301,6501,6001,620202,00014,727.30
1983-11-071,6201,6301,6101,63055,00014,818.20
1983-11-051,6101,6201,6001,61090,00014,636.40
1983-11-041,5901,6001,5801,580172,00014,363.60
1983-11-021,5401,5601,5401,56083,00014,181.80
1983-11-011,5801,6001,5401,540109,00014,000
1983-10-311,5401,5601,5401,56019,00014,181.80
1983-10-291,5101,5701,5101,540103,00014,000
1983-10-281,5501,5601,5201,540166,00014,000
1983-10-271,4801,5401,4801,510100,00013,727.30
1983-10-261,4701,4801,4301,470102,00013,363.60
1983-10-251,4301,4901,4301,49062,00013,545.50
1983-10-241,4601,4601,3801,400202,00012,727.30
1983-10-221,4701,4701,4501,45065,00013,181.80
1983-10-211,4801,5001,4601,500132,00013,636.40
1983-10-201,4701,4801,4601,47097,00013,363.60
1983-10-191,4301,4801,4301,470153,00013,363.60
1983-10-181,5301,5401,4901,490160,00013,545.50
1983-10-171,5101,5201,5001,52073,00013,818.20
1983-10-151,4601,4901,4601,490127,00013,545.50
1983-10-141,5501,5501,4301,460278,00013,272.70
1983-10-131,5801,5801,5601,56057,00014,181.80
1983-10-121,5901,6201,5701,60050,00014,545.50
1983-10-111,6101,6501,6101,62023,00014,727.30
1983-10-071,6201,6401,5801,630131,00014,818.20
1983-10-061,6101,6501,6101,65049,00015,000
1983-10-051,6201,6801,6001,680200,00015,272.70
1983-10-041,6001,6201,5901,62076,00014,727.30
1983-10-031,5901,6201,5801,62038,00014,727.30
1983-10-011,6001,6001,5501,560216,00014,181.80
1983-09-301,6301,6301,5801,620117,00014,727.30
1983-09-291,6201,6501,6001,62093,00014,727.30
1983-09-281,6201,6801,6201,68034,00015,272.70
1983-09-271,6401,6401,6001,610173,00014,636.40
1983-09-261,6201,6501,6101,640200,00014,909.10
1983-09-241,7001,7001,5601,650303,00015,000
1983-09-221,6301,6801,6201,670127,00015,181.80
1983-09-211,6801,6901,6101,610376,00014,636.40
1983-09-201,6001,6501,6001,650329,00015,000
1983-09-191,5801,5801,5501,580121,00014,363.60
1983-09-171,6301,6301,5701,580163,00014,363.60
1983-09-161,6201,6501,6001,600250,00014,545.50
1983-09-141,6901,7501,6801,710137,00015,545.50
1983-09-131,7101,7501,7101,750237,00015,909.10
1983-09-121,7001,7301,7001,730151,00015,727.30
1983-09-091,7601,7701,6501,700376,00015,454.50
1983-09-081,8001,8201,7301,760460,00016,000
1983-09-071,8101,8301,7801,830576,00016,636.40
1983-09-061,8301,8401,7601,780554,00016,181.80
1983-09-051,7301,8401,7301,8301,656,00016,636.40
1983-09-031,7001,7301,7001,730187,00015,727.30
1983-09-021,7301,7301,6901,710201,00015,545.50
1983-09-011,6901,7301,6801,730219,00015,727.30
1983-08-311,7001,7001,6601,660275,00015,090.90
1983-08-301,6601,7001,6601,70096,00015,454.50
1983-08-291,7101,7101,6601,680108,00015,272.70
1983-08-271,6601,6901,6501,68077,00015,272.70
1983-08-261,6801,7201,6601,720144,00015,636.40
1983-08-251,6701,7001,6701,690143,00015,363.60
1983-08-241,6501,7001,6301,670285,00015,181.80
1983-08-231,7501,7501,6501,650560,00015,000
1983-08-221,6601,7401,6601,720495,00015,636.40
1983-08-201,7001,7301,6701,680680,00015,272.70
1983-08-191,6501,7001,6401,7001,306,00015,454.50
1983-08-181,6401,6701,6301,650845,00015,000
1983-08-171,6001,6801,6001,6102,031,00014,636.40
1983-08-161,5901,6401,5401,6302,810,00014,818.20
1983-08-151,4701,5701,4501,5601,351,00014,181.80
1983-08-121,4401,4401,4201,440273,00013,090.90
1983-08-111,4201,4301,4001,430302,00013,000
1983-08-101,3501,4101,3501,400100,00012,727.30
1983-08-091,3301,3301,3301,33037,00012,090.90
1983-08-081,3501,3701,3501,37034,00012,454.50
1983-08-061,3501,3501,3301,35068,00012,272.70
1983-08-051,3301,3501,3201,350195,00012,272.70
1983-08-041,3701,3801,3301,340122,00012,181.80
1983-08-031,3901,3901,3601,380171,00012,545.50
1983-08-021,4001,4201,3801,40047,00012,727.30
1983-08-011,3801,4201,3701,380187,00012,545.50
1983-07-301,3801,3801,3701,380111,00012,545.50
1983-07-291,4401,4401,3901,400151,00012,727.30
1983-07-281,4701,4701,4501,470356,00013,363.60
1983-07-271,4801,4801,4501,4801,121,00013,454.50
1983-07-261,4301,4401,4101,440179,00013,090.90
1983-07-251,4601,4901,4301,4301,658,00013,000
1983-07-231,3701,5001,3701,4702,408,00013,363.60
1983-07-221,3701,3701,3401,350785,00012,272.70
1983-07-211,3301,3501,2901,350535,00012,272.70
1983-07-201,2901,3201,2801,310226,00011,909.10
1983-07-191,2501,3001,2301,290109,00011,727.30
1983-07-181,2501,2701,2301,23058,00011,181.80
1983-07-151,2501,2601,2301,23050,00011,181.80
1983-07-141,2301,2401,2301,230130,00011,181.80
1983-07-131,2401,2601,2301,240136,00011,272.70
1983-07-121,2501,2701,2401,260122,00011,454.50
1983-07-111,2801,2801,2401,250157,00011,363.60
1983-07-091,3001,3001,3001,30026,00011,818.20
1983-07-081,2901,3401,2801,320184,00012,000
1983-07-071,2701,3001,2601,280108,00011,636.40
1983-07-061,2401,2401,2301,23042,00011,181.80
1983-07-051,2701,2901,2601,26063,00011,454.50
1983-07-041,2501,2801,2501,26043,00011,454.50
1983-07-021,3001,3101,2301,240129,00011,272.70
1983-07-011,2901,3101,2801,29063,00011,727.30
1983-06-301,2901,3001,2801,29039,00011,727.30
1983-06-291,2701,2901,2601,29065,00011,727.30
1983-06-281,3501,3501,2901,310406,00011,909.10
1983-06-271,3201,3301,3001,33084,00012,090.90
1983-06-251,3501,3701,3001,300317,00011,818.20
1983-06-241,3201,3301,3101,320104,00012,000
1983-06-231,3301,3401,3101,330115,00012,090.90
1983-06-221,3801,3801,3101,340866,00012,181.80
1983-06-211,3501,3901,3501,3802,403,00012,545.50
1983-06-201,3301,3401,3101,330438,00012,090.90
1983-06-171,3201,3501,3101,340657,00012,181.80
1983-06-161,3101,3301,3001,320356,00012,000
1983-06-151,3001,3201,2801,3001,096,00011,818.20
1983-06-141,3301,3501,3101,310644,00011,909.10
1983-06-131,3201,3301,3001,320396,00012,000
1983-06-111,2901,3201,2801,320230,00012,000
1983-06-101,2901,3001,2501,280244,00011,636.40
1983-06-091,2601,2801,2401,280189,00011,636.40
1983-06-081,2301,2601,2301,240159,00011,272.70
1983-06-071,3201,3201,2501,270338,00011,545.50
1983-06-061,3401,3401,3101,330160,00012,090.90
1983-06-041,3401,3501,3201,340740,00012,181.80
1983-06-031,3001,3301,2901,320655,00012,000
1983-06-021,3501,3501,2901,3001,257,00011,818.20
1983-06-011,2501,3401,2401,340911,00012,181.80
1983-05-311,2701,2801,2201,250408,00011,363.60
1983-05-301,2601,2801,2301,260595,00011,454.50
1983-05-281,2601,2701,2401,250197,00011,363.60
1983-05-271,2701,2801,2301,280268,00011,636.40
1983-05-261,2601,2901,2601,290302,00011,727.30
1983-05-251,2701,2801,2401,260439,00011,454.50
1983-05-241,2601,2801,2501,270363,00011,545.50
1983-05-231,2901,2901,2501,270238,00011,545.50
1983-05-201,2901,3001,2701,290951,00011,727.30
1983-05-191,3001,3101,2801,2901,017,00011,727.30
1983-05-181,2301,2901,2201,2801,666,00011,636.40
1983-05-171,2201,2301,2001,230233,00011,181.80
1983-05-161,2001,2301,2001,230148,00011,181.80
1983-05-141,2201,2401,2101,220325,00011,090.90
1983-05-131,2401,2601,2201,2401,246,00011,272.70
1983-05-121,2101,2201,1901,200396,00010,909.10
1983-05-111,2401,2401,2201,240817,00011,272.70
1983-05-101,1901,2701,1801,2304,770,00011,181.80
1983-05-091,1501,1801,1501,1502,065,00010,454.50
1983-05-071,1101,1401,1001,130973,00010,272.70
1983-05-061,0701,0901,0701,070414,0009,727.27
1983-05-041,0701,0801,0601,070187,0009,727.27
1983-05-021,0701,0901,0601,070349,0009,727.27
1983-04-301,0501,0601,0401,060249,0009,636.36
1983-04-281,0401,0601,0301,030182,0009,363.64
1983-04-271,0201,0401,0201,040262,0009,454.55
1983-04-261,0301,0401,0201,020160,0009,272.73
1983-04-251,0301,0501,0301,030112,0009,363.64
1983-04-231,0501,0501,0301,030130,0009,363.64
1983-04-221,0501,0801,0301,080362,0009,818.18
1983-04-211,0401,0501,0301,050263,0009,545.45
1983-04-201,0201,0501,0201,030210,0009,363.64
1983-04-191,0301,0301,0201,020155,0009,272.73
1983-04-181,0101,0301,0101,01087,0009,181.82
1983-04-151,0301,0301,0101,030273,0009,363.64
1983-04-141,0201,0401,0201,030291,0009,363.64
1983-04-131,0201,0201,0001,010300,0009,181.82
1983-04-121,0101,0301,0101,03043,0009,363.64
1983-04-119951,0509951,030165,0009,363.64
1983-04-091,0001,0109911,000157,0009,090.91
1983-04-081,0201,0201,0001,000466,0009,090.91
1983-04-071,0301,0401,0201,02074,0009,272.73
1983-04-061,0401,0401,0301,040115,0009,454.55
1983-04-051,0301,0501,0301,05083,0009,545.45
1983-04-041,0401,0501,0201,040146,0009,454.55
1983-04-021,0401,0601,0301,06056,0009,636.36
1983-04-011,0301,0401,0201,030191,0009,363.64
1983-03-311,0501,0601,0401,040148,0009,454.55
1983-03-301,0501,0701,0501,050341,0009,545.45
1983-03-291,0501,1001,0401,070154,0009,727.27
1983-03-281,0601,0801,0501,070113,0009,727.27
1983-03-261,0401,1001,0401,06099,0009,636.36
1983-03-251,0701,0701,0401,040474,0009,454.55
1983-03-241,1201,1201,0801,080287,0009,818.18
1983-03-231,0901,1201,0901,120191,00010,181.80
1983-03-221,1101,1301,0801,130273,00010,272.70
1983-03-181,0601,1201,0601,110324,00010,090.90
1983-03-171,0901,1101,0701,070544,0009,727.27
1983-03-161,0301,1001,0301,070687,0009,727.27
1983-03-151,0601,0601,0301,030232,0009,363.64
1983-03-141,0301,0601,0201,060284,0009,636.36
1983-03-121,0301,0401,0201,030112,0009,363.64
1983-03-111,0601,0601,0301,040180,0009,454.55
1983-03-101,0301,0601,0301,060127,0009,636.36
1983-03-091,0301,0501,0201,040123,0009,454.55
1983-03-081,0601,0601,0201,050230,0009,545.45
1983-03-071,0301,0601,0201,060312,0009,636.36
1983-03-051,0401,0401,0201,020127,0009,272.73
1983-03-041,0501,0601,0401,040191,0009,454.55
1983-03-031,0401,0601,0401,060187,0009,636.36
1983-03-021,0501,0701,0401,060108,0009,636.36
1983-03-011,0401,0501,0301,030141,0009,363.64
1983-02-281,0501,0601,0401,06095,0009,636.36
1983-02-261,0501,0501,0401,05085,0009,545.45
1983-02-251,0501,0801,0401,050639,0009,545.45
1983-02-241,0301,0501,0301,040286,0009,454.55
1983-02-231,0101,0401,0001,040471,0009,454.55
1983-02-221,0801,0801,0101,040645,0009,454.55
1983-02-211,1001,1001,0801,100123,00010,000
1983-02-181,1401,1401,1001,100314,00010,000
1983-02-171,1601,1601,1301,130370,00010,272.70
1983-02-161,1601,1601,1401,160545,00010,545.50
1983-02-151,1501,1701,1401,1602,341,00010,545.50
1983-02-141,1001,1401,0901,1301,516,00010,272.70
1983-02-121,0801,1001,0601,090319,0009,909.09
1983-02-101,0501,0601,0301,060280,0009,636.36
1983-02-091,0301,0501,0301,04079,0009,454.55
1983-02-081,0201,0501,0201,050114,0009,545.45
1983-02-071,0101,0301,0101,02028,0009,272.73
1983-02-051,0301,0301,0101,02060,0009,272.73
1983-02-041,0201,0201,0001,010158,0009,181.82
1983-02-031,0301,0301,0201,030199,0009,363.64
1983-02-021,0501,0501,0301,050179,0009,545.45
1983-02-011,0501,0501,0301,030109,0009,363.64
1983-01-311,0401,0501,0301,050129,0009,545.45
1983-01-291,0401,0401,0201,02093,0009,272.73
1983-01-281,0401,0501,0201,040257,0009,454.55
1983-01-271,0301,0401,0201,04099,0009,454.55
1983-01-261,0201,0501,0201,030191,0009,363.64
1983-01-259851,0109701,000139,0009,090.91
1983-01-241,0101,010991995162,0009,045.45
1983-01-221,0201,0201,0101,010170,0009,181.82
1983-01-211,0401,0401,0201,030120,0009,363.64
1983-01-201,0301,0401,0101,02059,0009,272.73
1983-01-191,0201,0401,0001,040210,0009,454.55
1983-01-181,0401,0401,0101,040201,0009,454.55
1983-01-171,0601,0601,0401,04076,0009,454.55
1983-01-141,0601,0601,0401,05071,0009,545.45
1983-01-131,0301,0701,0301,040219,0009,454.55
1983-01-121,0401,0501,0301,040209,0009,454.55
1983-01-111,0801,0801,0301,040236,0009,454.55
1983-01-101,0601,0801,0601,080100,0009,818.18
1983-01-081,0701,0801,0601,080102,0009,818.18
1983-01-071,1001,1001,0601,060282,0009,636.36
1983-01-061,1101,1101,0801,080264,0009,818.18
1983-01-051,1001,1101,0801,110179,00010,090.90
1983-01-041,1101,1201,0801,090216,0009,909.09

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