6704 岩崎通信機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0501,0501,0301,03077,00010,300
1986-12-261,0701,0701,0501,06050,00010,600
1986-12-251,0701,0801,0501,05063,00010,500
1986-12-241,0801,1001,0701,08076,00010,800
1986-12-231,1001,1001,0801,10095,00011,000
1986-12-221,1201,1301,0901,090122,00010,900
1986-12-191,0801,1201,0501,120142,00011,200
1986-12-181,0801,0801,0701,08096,00010,800
1986-12-171,0901,0901,0701,070110,00010,700
1986-12-161,0901,1001,0801,10068,00011,000
1986-12-151,0801,1101,0801,09049,00010,900
1986-12-121,0801,0901,0801,09048,00010,900
1986-12-111,0801,1001,0701,100515,00011,000
1986-12-101,1101,1201,1001,100115,00011,000
1986-12-091,1301,1301,1101,11051,00011,100
1986-12-081,1201,1501,1101,13049,00011,300
1986-12-061,1101,1201,1101,11060,00011,100
1986-12-051,1201,1301,1101,110193,00011,100
1986-12-041,1201,1401,1101,110182,00011,100
1986-12-031,1201,1401,1101,11059,00011,100
1986-12-021,1301,1301,1001,11061,00011,100
1986-12-011,1201,1401,1101,13059,00011,300
1986-11-291,1301,1501,1101,12037,00011,200
1986-11-281,1601,1601,1001,15049,00011,500
1986-11-271,1601,1701,1401,160101,00011,600
1986-11-261,1801,1901,1401,180244,00011,800
1986-11-251,1901,1901,1601,18067,00011,800
1986-11-221,1601,1901,1601,190129,00011,900
1986-11-211,1201,1401,1201,14088,00011,400
1986-11-201,1201,1201,1101,11037,00011,100
1986-11-191,1501,1501,1101,12085,00011,200
1986-11-181,0901,1301,0901,13071,00011,300
1986-11-171,0901,1201,0901,090119,00010,900
1986-11-141,0901,1001,0901,10026,00011,000
1986-11-131,0901,1101,0901,110109,00011,100
1986-11-121,0901,1201,0901,10061,00011,000
1986-11-111,1001,1201,1001,11036,00011,100
1986-11-101,0901,1301,0801,130139,00011,300
1986-11-071,0801,1201,0801,120149,00011,200
1986-11-061,1301,1301,0801,080141,00010,800
1986-11-051,2001,2001,1301,13074,00011,300
1986-11-041,2001,2201,1801,18053,00011,800
1986-11-011,1801,2001,1701,19058,00011,900
1986-10-311,1901,2101,1701,17065,00011,700
1986-10-301,2101,2201,1701,17076,00011,700
1986-10-291,2301,2401,2201,220119,00012,200
1986-10-281,2601,2601,2201,220120,00012,200
1986-10-271,2601,2701,2401,25078,00012,500
1986-10-251,2501,2501,2201,230134,00012,300
1986-10-241,2501,2801,2301,270337,00012,700
1986-10-231,1701,2301,1501,220181,00012,200
1986-10-221,1801,2101,1501,150139,00011,500
1986-10-211,1801,2001,1501,180126,00011,800
1986-10-201,1801,2001,1501,160118,00011,600
1986-10-171,2301,2301,1801,19095,00011,900
1986-10-161,1801,2401,1601,240175,00012,400
1986-10-151,2001,2201,1601,160144,00011,600
1986-10-141,1801,2001,1601,190120,00011,900
1986-10-131,1601,1801,1601,170134,00011,700
1986-10-091,1801,2401,1701,200232,00012,000
1986-10-081,1801,2001,1501,190110,00011,900
1986-10-071,1701,1901,1501,18027,00011,800
1986-10-061,1601,2001,1101,11048,00011,100
1986-10-041,1401,2001,1101,18041,00011,800
1986-10-031,1101,1501,1001,14049,00011,400
1986-10-021,1601,1601,1101,11074,00011,100
1986-10-011,1901,1901,1401,14078,00011,400
1986-09-301,1901,1901,1501,16061,00011,600
1986-09-291,1901,2001,1501,15060,00011,500
1986-09-271,1901,2001,1501,20015,00012,000
1986-09-261,1601,1801,1501,150208,00011,500
1986-09-251,2201,2201,1701,20040,00012,000
1986-09-241,2001,2301,2001,210152,00012,100
1986-09-221,1501,2001,1501,20050,00012,000
1986-09-191,2501,2501,1701,19086,00011,900
1986-09-181,1501,2601,1501,24085,00012,400
1986-09-171,1601,1701,1401,170158,00011,700
1986-09-161,1801,2001,1101,11046,00011,100
1986-09-121,1701,2001,1701,200129,00012,000
1986-09-111,2201,2401,2201,230103,00012,300
1986-09-101,2601,2801,2401,24053,00012,400
1986-09-091,2301,2901,2301,240197,00012,400
1986-09-081,2601,2801,2401,26096,00012,600
1986-09-061,2701,2901,2501,29059,00012,900
1986-09-051,3201,3201,2601,270275,00012,700
1986-09-041,2501,3201,2401,280297,00012,800
1986-09-031,2201,2801,2201,280148,00012,800
1986-09-021,2201,2501,2001,240210,00012,400
1986-09-011,3001,3101,2801,280339,00012,800
1986-08-301,3301,3501,3101,35091,00013,500
1986-08-291,3101,3301,2801,310213,00013,100
1986-08-281,3601,3601,3001,300187,00013,000
1986-08-271,3501,3801,3401,340425,00013,400
1986-08-261,3701,3701,3001,310234,00013,100
1986-08-251,3701,3801,3501,360145,00013,600
1986-08-231,3801,3901,3301,330155,00013,300
1986-08-221,3501,4301,3501,350494,00013,500
1986-08-211,4001,4001,3101,340577,00013,400
1986-08-201,4201,4201,3601,3701,059,00013,700
1986-08-191,3601,4401,3501,4101,794,00014,100
1986-08-181,3001,3601,2801,340518,00013,400
1986-08-151,2901,3201,2801,280222,00012,800
1986-08-141,3101,3301,2901,290329,00012,900
1986-08-131,3201,3301,2801,290485,00012,900
1986-08-121,3601,3701,3001,310405,00013,100
1986-08-111,3601,3601,3201,340508,00013,400
1986-08-081,4201,4401,3301,3602,271,00013,600
1986-08-071,3301,4001,3101,3905,616,00013,900
1986-08-061,2801,2901,2501,2702,650,00012,700
1986-08-051,1701,2201,1601,2001,537,00012,000
1986-08-041,1701,1701,1201,150154,00011,500
1986-08-021,1801,2001,1601,170575,00011,700
1986-08-011,0301,1601,0201,120488,00011,200
1986-07-311,0601,0701,0201,05047,00010,500
1986-07-301,0801,0801,0501,070104,00010,700
1986-07-291,0401,0601,0201,02091,00010,200
1986-07-281,1101,1101,0801,08038,00010,800
1986-07-261,0501,1201,0501,12067,00011,200
1986-07-251,0701,1001,0501,050110,00010,500
1986-07-241,0301,1001,0301,07077,00010,700
1986-07-231,0501,0501,0201,02057,00010,200
1986-07-221,0301,0401,0201,04061,00010,400
1986-07-211,0101,0501,0101,050175,00010,500
1986-07-191,0101,0301,0101,03048,00010,300
1986-07-181,0301,0401,0101,010123,00010,100
1986-07-171,0601,0901,0301,03070,00010,300
1986-07-161,0801,1001,0501,050140,00010,500
1986-07-151,1001,1301,0801,08039,00010,800
1986-07-141,1001,1101,0501,050151,00010,500
1986-07-111,0901,1201,0801,120103,00011,200
1986-07-101,0901,1001,0901,09030,00010,900
1986-07-091,1001,1001,0601,09069,00010,900
1986-07-081,0901,1201,0901,11052,00011,100
1986-07-071,1201,1201,0901,09033,00010,900
1986-07-051,1101,1401,1001,14032,00011,400
1986-07-041,1401,1401,1001,11064,00011,100
1986-07-031,1101,1501,1101,12057,00011,200
1986-07-021,1301,1501,1101,11090,00011,100
1986-07-011,1301,1501,1201,15097,00011,500
1986-06-301,1601,1601,1501,15035,00011,500
1986-06-281,1401,1701,1401,15050,00011,500
1986-06-271,1601,1801,1101,120238,00011,200
1986-06-261,1001,1601,1001,160238,00011,600
1986-06-251,0801,0901,0701,090232,00010,900
1986-06-241,0401,0801,0401,06074,00010,600
1986-06-231,0701,0701,0301,04058,00010,400
1986-06-211,0301,0501,0301,05093,00010,500
1986-06-201,0501,0601,0301,030244,00010,300
1986-06-191,0601,0801,0501,050104,00010,500
1986-06-181,0601,0801,0601,06069,00010,600
1986-06-171,1001,1001,0301,050375,00010,500
1986-06-161,1101,1301,1101,11070,00011,100
1986-06-131,1201,1301,1101,13065,00011,300
1986-06-121,1201,1501,1201,15047,00011,500
1986-06-111,1401,1501,1301,14056,00011,400
1986-06-101,1601,1601,1501,150127,00011,500
1986-06-091,1601,1901,1601,16078,00011,600
1986-06-071,1601,1801,1501,18047,00011,800
1986-06-061,1501,1701,1501,17086,00011,700
1986-06-051,1901,2001,1501,160187,00011,600
1986-06-041,2001,2001,1801,180156,00011,800
1986-06-031,2001,2001,1801,180117,00011,800
1986-06-021,1901,2301,1701,190559,00011,900
1986-05-311,1801,1901,1701,17084,00011,700
1986-05-301,1801,1901,1501,17056,00011,700
1986-05-291,1501,1801,1401,180120,00011,800
1986-05-281,1301,1501,1301,150127,00011,500
1986-05-271,1701,1701,1501,150151,00011,500
1986-05-261,1901,1901,1601,16086,00011,600
1986-05-241,1901,2001,1801,190353,00011,900
1986-05-231,1601,1901,1501,170399,00011,700
1986-05-221,1401,1601,1201,150596,00011,500
1986-05-211,1401,1501,1201,140132,00011,400
1986-05-201,1301,1401,1001,100130,00011,000
1986-05-191,1501,1501,1201,12068,00011,200
1986-05-171,1001,1201,0801,12059,00011,200
1986-05-161,1201,1201,1001,11048,00011,100
1986-05-151,1401,1501,1201,14041,00011,400
1986-05-141,1501,1701,1201,120166,00011,200
1986-05-131,1101,1401,1101,14048,00011,400
1986-05-091,1501,1501,1101,110110,00011,100
1986-05-081,1201,1501,1201,140104,00011,400
1986-05-071,1001,1801,1001,160162,00011,600
1986-05-061,1601,1601,1301,140190,00011,400
1986-05-021,1801,1901,1701,180372,00011,800
1986-05-011,2301,2501,1801,190895,00011,900
1986-04-301,1901,2501,1801,2501,571,00012,500
1986-04-281,1801,2101,1701,180975,00011,800
1986-04-261,1901,1901,1501,170535,00011,700
1986-04-251,1601,1901,1501,170826,00011,700
1986-04-241,1101,1601,0901,140944,00011,400
1986-04-231,0801,1301,0601,120607,00011,200
1986-04-221,0501,1101,0301,100741,00011,000
1986-04-211,0601,1001,0501,050296,00010,500
1986-04-191,0401,0601,0401,06082,00010,600
1986-04-181,0501,0601,0401,050160,00010,500
1986-04-171,0601,0701,0501,050137,00010,500
1986-04-161,0201,0701,0201,050211,00010,500
1986-04-151,0101,0209901,02073,00010,200
1986-04-141,0201,0301,0101,02092,00010,200
1986-04-111,0201,0301,0201,02081,00010,200
1986-04-101,0501,0501,0301,03076,00010,300
1986-04-091,0701,0801,0501,060179,00010,600
1986-04-081,0301,0501,0301,050133,00010,500
1986-04-071,0301,0401,0101,02086,00010,200
1986-04-051,0401,0401,0101,01067,00010,100
1986-04-049851,0809851,050251,00010,500
1986-04-031,0201,0309981,00083,00010,000
1986-04-029751,0309611,010221,00010,100
1986-04-01999999970975115,0009,750
1986-03-311,0101,010990990104,0009,900
1986-03-291,0101,0109901,00046,00010,000
1986-03-289851,0409851,010268,00010,100
1986-03-27931980920980224,0009,800
1986-03-26905935905925121,0009,250
1986-03-25901914890914169,0009,140
1986-03-2489189188189177,0008,910
1986-03-22900905885885152,0008,850
1986-03-20901920900904154,0009,040
1986-03-19884900882885187,0008,850
1986-03-18900910886886210,0008,860
1986-03-17950950915915310,0009,150
1986-03-15965980959960154,0009,600
1986-03-141,0001,000980985136,0009,850
1986-03-131,0001,010990998130,0009,980
1986-03-121,0101,0109991,010105,00010,100
1986-03-111,0101,0101,0001,00028,00010,000
1986-03-101,0101,0209901,01035,00010,100
1986-03-071,0201,0301,0201,03033,00010,300
1986-03-061,0301,0301,0101,03041,00010,300
1986-03-051,0101,0401,0001,040103,00010,400
1986-03-049751,000971995106,0009,950
1986-03-0396598096597555,0009,750
1986-03-0196596596096053,0009,600
1986-02-28961970961962115,0009,620
1986-02-2798199898098068,0009,800
1986-02-261,0201,020970990267,0009,900
1986-02-251,0101,0501,0101,03020,00010,300
1986-02-249991,0209991,01048,00010,100
1986-02-221,0401,0401,0001,00065,00010,000
1986-02-211,0101,0401,0001,04052,00010,400
1986-02-201,0001,0101,0001,000112,00010,000
1986-02-191,0101,0101,0001,000134,00010,000
1986-02-181,0201,0201,0101,02062,00010,200
1986-02-171,0201,0701,0201,02071,00010,200
1986-02-151,0501,0701,0501,06031,00010,600
1986-02-141,0401,0701,0201,07078,00010,700
1986-02-131,0301,0401,0101,040115,00010,400
1986-02-121,0601,0601,0401,04063,00010,400
1986-02-101,0801,0801,0601,0606,00010,600
1986-02-071,0701,0801,0701,07087,00010,700
1986-02-061,0801,0801,0501,07079,00010,700
1986-02-051,0501,0801,0501,070104,00010,700
1986-02-041,0501,0701,0401,06044,00010,600
1986-02-031,0801,0801,0401,04081,00010,400
1986-02-011,0801,1001,0801,08029,00010,800
1986-01-311,0901,0901,0701,080105,00010,800
1986-01-301,1101,1201,0901,11049,00011,100
1986-01-291,1601,1801,1201,140486,00011,400
1986-01-281,1401,1701,1301,150459,00011,500
1986-01-271,0901,1501,0801,150134,00011,500
1986-01-251,0801,1301,0801,11079,00011,100
1986-01-241,1301,1401,1201,120185,00011,200
1986-01-231,1201,1301,0901,110285,00011,100
1986-01-221,0801,1201,0601,120313,00011,200
1986-01-211,0601,0701,0501,050102,00010,500
1986-01-201,0801,0801,0601,07043,00010,700
1986-01-181,0701,0701,0501,07045,00010,700
1986-01-171,0801,0901,0501,05093,00010,500
1986-01-161,0501,0901,0501,070111,00010,700
1986-01-149961,0409961,04092,00010,400
1986-01-131,0001,0309951,00042,00010,000
1986-01-101,0201,0301,0001,010104,00010,100
1986-01-091,0401,0401,0201,03067,00010,300
1986-01-081,0801,0801,0501,05062,00010,500
1986-01-071,0301,0401,0201,04081,00010,400
1986-01-061,0701,0901,0401,05070,00010,500
1986-01-041,0801,0901,0701,07037,00010,700

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