6704 岩崎通信機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	709	709	695	695	46,000	6,950
1990-12-27	709	714	700	700	34,000	7,000
1990-12-26	690	699	680	699	30,000	6,990
1990-12-25	722	722	679	679	62,000	6,790
1990-12-21	702	712	698	712	174,000	7,120
1990-12-20	755	755	712	712	62,000	7,120
1990-12-19	779	780	751	751	113,000	7,510
1990-12-18	748	760	748	760	73,000	7,600
1990-12-17	757	757	745	747	77,000	7,470
1990-12-14	721	747	720	747	85,000	7,470
1990-12-13	736	740	720	720	60,000	7,200
1990-12-12	705	721	702	715	149,000	7,150
1990-12-11	715	715	700	702	132,000	7,020
1990-12-10	730	730	705	715	71,000	7,150
1990-12-07	709	720	700	700	153,000	7,000
1990-12-06	691	692	673	674	55,000	6,740
1990-12-05	680	685	661	671	65,000	6,710
1990-12-04	720	720	690	690	40,000	6,900
1990-12-03	745	759	739	739	18,000	7,390
1990-11-30	750	750	722	739	39,000	7,390
1990-11-29	750	750	740	740	64,000	7,400
1990-11-28	807	811	800	800	776,000	8,000
1990-11-27	800	821	800	818	63,000	8,180
1990-11-26	799	810	799	810	59,000	8,100
1990-11-22	800	800	767	799	83,000	7,990
1990-11-21	799	799	799	799	13,000	7,990
1990-11-20	841	850	820	825	36,000	8,250
1990-11-19	836	840	835	840	59,000	8,400
1990-11-16	811	820	810	820	56,000	8,200
1990-11-15	800	811	800	811	996,000	8,110
1990-11-14	800	801	799	800	870,000	8,000
1990-11-13	774	800	774	800	5,000	8,000
1990-11-09	770	770	751	760	40,000	7,600
1990-11-08	805	805	800	800	10,000	8,000
1990-11-07	810	810	805	805	13,000	8,050
1990-11-06	819	819	810	810	11,000	8,100
1990-11-05	825	825	805	805	12,000	8,050
1990-11-02	826	826	815	815	42,000	8,150
1990-11-01	866	866	836	836	32,000	8,360
1990-10-31	870	870	856	856	18,000	8,560
1990-10-30	860	861	850	850	20,000	8,500
1990-10-29	860	860	850	850	23,000	8,500
1990-10-26	875	875	860	860	41,000	8,600
1990-10-25	830	865	815	865	114,000	8,650
1990-10-24	825	831	815	830	55,000	8,300
1990-10-23	850	860	825	825	117,000	8,250
1990-10-22	815	850	815	850	33,000	8,500
1990-10-19	799	810	799	800	41,000	8,000
1990-10-18	818	818	786	810	44,000	8,100
1990-10-17	838	838	837	837	5,000	8,370
1990-10-16	839	850	829	838	46,000	8,380
1990-10-15	800	850	800	849	59,000	8,490
1990-10-12	727	800	727	800	106,000	8,000
1990-10-11	720	737	705	737	38,000	7,370
1990-10-09	760	760	735	735	53,000	7,350
1990-10-08	738	760	735	750	62,000	7,500
1990-10-05	721	750	720	740	95,000	7,400
1990-10-04	721	725	711	711	50,000	7,110
1990-10-03	718	741	705	705	101,000	7,050
1990-10-02	700	721	700	718	145,000	7,180
1990-10-01	670	680	670	680	95,000	6,800
1990-09-27	790	800	750	750	94,000	7,500
1990-09-25	870	879	860	860	27,000	8,600
1990-09-21	925	925	889	889	110,000	8,890
1990-09-20	939	939	925	934	44,000	9,340
1990-09-19	948	948	925	934	84,000	9,340
1990-09-17	968	968	957	957	10,000	9,570
1990-09-14	953	960	953	960	29,000	9,600
1990-09-13	950	950	943	943	59,000	9,430
1990-09-12	930	950	930	950	32,000	9,500
1990-09-11	965	965	940	940	7,000	9,400
1990-09-10	949	967	949	967	13,000	9,670
1990-09-07	939	945	939	939	53,000	9,390
1990-09-06	970	970	970	970	5,000	9,700
1990-09-05	990	991	960	970	56,000	9,700
1990-09-04	1,020	1,020	1,000	1,010	15,000	10,100
1990-09-03	999	1,020	999	1,020	63,000	10,200
1990-08-31	1,030	1,050	1,000	1,000	86,000	10,000
1990-08-30	959	1,010	959	1,010	68,000	10,100
1990-08-29	950	966	950	966	15,000	9,660
1990-08-28	940	950	931	932	103,000	9,320
1990-08-27	920	950	920	920	43,000	9,200
1990-08-24	840	920	840	920	184,000	9,200
1990-08-23	910	910	850	850	100,000	8,500
1990-08-22	985	985	940	950	78,000	9,500
1990-08-21	991	1,000	991	991	34,000	9,910
1990-08-20	980	1,000	980	990	47,000	9,900
1990-08-17	1,020	1,030	1,000	1,000	37,000	10,000
1990-08-16	1,090	1,090	1,010	1,010	55,000	10,100
1990-08-15	1,040	1,100	1,040	1,080	47,000	10,800
1990-08-14	1,030	1,060	1,000	1,050	31,000	10,500
1990-08-13	1,060	1,060	990	995	40,000	9,950
1990-08-10	1,070	1,070	1,070	1,070	45,000	10,700
1990-08-09	1,090	1,090	1,070	1,070	19,000	10,700
1990-08-08	1,020	1,090	1,020	1,050	49,000	10,500
1990-08-07	1,000	1,050	999	1,020	194,000	10,200
1990-08-06	1,130	1,130	1,050	1,070	95,000	10,700
1990-08-03	1,130	1,170	1,110	1,140	43,000	11,400
1990-08-02	1,200	1,210	1,130	1,150	103,000	11,500
1990-08-01	1,220	1,240	1,200	1,220	85,000	12,200
1990-07-31	1,250	1,250	1,220	1,220	78,000	12,200
1990-07-30	1,220	1,240	1,220	1,240	65,000	12,400
1990-07-27	1,260	1,260	1,220	1,220	79,000	12,200
1990-07-26	1,290	1,290	1,230	1,270	89,000	12,700
1990-07-25	1,290	1,290	1,250	1,280	127,000	12,800
1990-07-24	1,250	1,290	1,250	1,260	83,000	12,600
1990-07-23	1,280	1,280	1,230	1,280	70,000	12,800
1990-07-20	1,270	1,300	1,270	1,280	83,000	12,800
1990-07-19	1,320	1,320	1,280	1,280	179,000	12,800
1990-07-18	1,290	1,320	1,290	1,310	491,000	13,100
1990-07-17	1,270	1,290	1,270	1,290	147,000	12,900
1990-07-16	1,260	1,270	1,240	1,250	84,000	12,500
1990-07-13	1,220	1,270	1,210	1,250	90,000	12,500
1990-07-12	1,240	1,240	1,220	1,230	54,000	12,300
1990-07-11	1,220	1,250	1,220	1,240	137,000	12,400
1990-07-10	1,260	1,260	1,210	1,210	155,000	12,100
1990-07-09	1,270	1,270	1,230	1,240	109,000	12,400
1990-07-06	1,260	1,290	1,260	1,270	160,000	12,700
1990-07-05	1,270	1,280	1,260	1,260	96,000	12,600
1990-07-04	1,250	1,280	1,250	1,260	58,000	12,600
1990-07-03	1,260	1,290	1,250	1,250	67,000	12,500
1990-07-02	1,310	1,310	1,260	1,260	91,000	12,600
1990-06-29	1,280	1,300	1,250	1,290	219,000	12,900
1990-06-28	1,240	1,270	1,240	1,270	111,000	12,700
1990-06-27	1,240	1,260	1,230	1,260	68,000	12,600
1990-06-26	1,260	1,270	1,230	1,260	219,000	12,600
1990-06-25	1,280	1,300	1,250	1,250	98,000	12,500
1990-06-22	1,310	1,310	1,290	1,300	145,000	13,000
1990-06-21	1,320	1,340	1,310	1,320	1,006,000	13,200
1990-06-20	1,250	1,320	1,250	1,320	497,000	13,200
1990-06-19	1,280	1,280	1,260	1,270	173,000	12,700
1990-06-18	1,290	1,300	1,260	1,290	164,000	12,900
1990-06-15	1,290	1,320	1,290	1,300	350,000	13,000
1990-06-14	1,270	1,310	1,270	1,290	778,000	12,900
1990-06-13	1,280	1,300	1,250	1,250	344,000	12,500
1990-06-12	1,300	1,330	1,300	1,300	1,682,000	13,000
1990-06-11	1,250	1,300	1,240	1,300	1,391,000	13,000
1990-06-08	1,190	1,280	1,190	1,270	1,683,000	12,700
1990-06-07	1,200	1,230	1,180	1,200	397,000	12,000
1990-06-06	1,160	1,210	1,160	1,200	290,000	12,000
1990-06-05	1,140	1,180	1,140	1,160	177,000	11,600
1990-06-04	1,150	1,160	1,150	1,150	48,000	11,500
1990-06-01	1,130	1,150	1,130	1,140	133,000	11,400
1990-05-31	1,100	1,150	1,090	1,150	234,000	11,500
1990-05-30	1,090	1,130	1,090	1,110	164,000	11,100
1990-05-29	1,150	1,150	1,110	1,110	62,000	11,100
1990-05-28	1,150	1,180	1,150	1,160	119,000	11,600
1990-05-25	1,110	1,150	1,100	1,150	115,000	11,500
1990-05-24	1,120	1,130	1,100	1,130	74,000	11,300
1990-05-23	1,130	1,130	1,110	1,130	15,000	11,300
1990-05-22	1,110	1,150	1,110	1,120	73,000	11,200
1990-05-21	1,130	1,140	1,120	1,120	31,000	11,200
1990-05-18	1,150	1,160	1,120	1,130	57,000	11,300
1990-05-17	1,150	1,190	1,150	1,150	190,000	11,500
1990-05-16	1,140	1,170	1,130	1,160	290,000	11,600
1990-05-15	1,110	1,140	1,070	1,130	171,000	11,300
1990-05-14	1,100	1,130	1,070	1,120	123,000	11,200
1990-05-11	1,070	1,070	1,070	1,070	17,000	10,700
1990-05-10	1,080	1,080	1,050	1,060	52,000	10,600
1990-05-09	1,020	1,080	1,020	1,080	117,000	10,800
1990-05-08	1,030	1,050	1,030	1,050	28,000	10,500
1990-05-07	1,010	1,070	1,010	1,030	105,000	10,300
1990-05-02	1,040	1,040	1,030	1,030	15,000	10,300
1990-05-01	1,050	1,050	1,020	1,040	11,000	10,400
1990-04-27	1,080	1,100	1,040	1,070	290,000	10,700
1990-04-26	1,080	1,100	1,080	1,100	106,000	11,000
1990-04-25	1,040	1,070	1,030	1,050	115,000	10,500
1990-04-24	1,020	1,040	1,010	1,030	86,000	10,300
1990-04-23	1,040	1,040	1,020	1,020	26,000	10,200
1990-04-20	1,030	1,040	1,020	1,020	30,000	10,200
1990-04-19	1,010	1,070	1,010	1,050	72,000	10,500
1990-04-18	1,000	1,030	1,000	1,000	61,000	10,000
1990-04-17	1,010	1,010	990	990	35,000	9,900
1990-04-16	1,030	1,030	1,020	1,030	42,000	10,300
1990-04-13	1,040	1,070	1,040	1,070	48,000	10,700
1990-04-12	1,060	1,080	1,060	1,060	55,000	10,600
1990-04-11	1,050	1,100	1,050	1,080	49,000	10,800
1990-04-10	1,060	1,080	1,050	1,060	60,000	10,600
1990-04-09	1,080	1,080	1,040	1,050	46,000	10,500
1990-04-06	960	1,020	960	1,010	78,000	10,100
1990-04-05	970	980	940	950	278,000	9,500
1990-04-04	1,100	1,120	1,000	1,000	321,000	10,000
1990-04-03	1,080	1,100	1,050	1,080	221,000	10,800
1990-04-02	1,140	1,140	1,080	1,100	216,000	11,000
1990-03-30	1,220	1,220	1,160	1,180	92,000	11,800
1990-03-29	1,200	1,250	1,200	1,200	318,000	12,000
1990-03-28	1,140	1,210	1,120	1,200	290,000	12,000
1990-03-27	1,060	1,140	1,060	1,120	125,000	11,200
1990-03-26	1,040	1,120	1,040	1,040	178,000	10,400
1990-03-23	1,010	1,040	1,010	1,040	145,000	10,400
1990-03-22	979	1,010	979	1,010	59,000	10,100
1990-03-20	1,060	1,100	1,020	1,020	74,000	10,200
1990-03-19	1,150	1,150	1,050	1,050	37,000	10,500
1990-03-16	1,150	1,150	1,100	1,110	72,000	11,100
1990-03-15	1,130	1,150	1,120	1,140	54,000	11,400
1990-03-14	1,150	1,150	1,130	1,150	19,000	11,500
1990-03-13	1,160	1,160	1,130	1,130	32,000	11,300
1990-03-12	1,120	1,150	1,120	1,130	107,000	11,300
1990-03-09	1,200	1,200	1,180	1,180	116,000	11,800
1990-03-08	1,170	1,200	1,170	1,180	67,000	11,800
1990-03-07	1,180	1,200	1,160	1,170	44,000	11,700
1990-03-06	1,200	1,220	1,160	1,160	127,000	11,600
1990-03-05	1,230	1,230	1,200	1,200	71,000	12,000
1990-03-02	1,240	1,240	1,200	1,230	150,000	12,300
1990-03-01	1,190	1,230	1,190	1,220	113,000	12,200
1990-02-28	1,190	1,240	1,150	1,230	290,000	12,300
1990-02-27	1,110	1,150	1,070	1,150	96,000	11,500
1990-02-26	1,120	1,120	1,020	1,050	109,000	10,500
1990-02-23	1,170	1,180	1,120	1,120	178,000	11,200
1990-02-22	1,220	1,220	1,140	1,170	288,000	11,700
1990-02-21	1,220	1,220	1,180	1,200	218,000	12,000
1990-02-20	1,230	1,230	1,210	1,220	43,000	12,200
1990-02-19	1,240	1,240	1,220	1,220	54,000	12,200
1990-02-16	1,240	1,240	1,210	1,210	104,000	12,100
1990-02-15	1,230	1,240	1,200	1,230	93,000	12,300
1990-02-14	1,210	1,240	1,210	1,230	54,000	12,300
1990-02-13	1,200	1,210	1,200	1,200	59,000	12,000
1990-02-09	1,210	1,210	1,200	1,200	48,000	12,000
1990-02-08	1,210	1,230	1,200	1,230	152,000	12,300
1990-02-07	1,260	1,270	1,230	1,230	130,000	12,300
1990-02-06	1,220	1,260	1,220	1,260	225,000	12,600
1990-02-05	1,220	1,230	1,220	1,220	69,000	12,200
1990-02-02	1,220	1,230	1,220	1,220	89,000	12,200
1990-02-01	1,230	1,250	1,220	1,220	95,000	12,200
1990-01-31	1,240	1,240	1,210	1,240	130,000	12,400
1990-01-30	1,230	1,240	1,220	1,230	84,000	12,300
1990-01-29	1,260	1,270	1,230	1,230	104,000	12,300
1990-01-26	1,240	1,280	1,240	1,240	191,000	12,400
1990-01-25	1,200	1,260	1,200	1,260	167,000	12,600
1990-01-24	1,250	1,260	1,200	1,200	135,000	12,000
1990-01-23	1,220	1,250	1,220	1,230	160,000	12,300
1990-01-22	1,200	1,230	1,180	1,230	66,000	12,300
1990-01-19	1,210	1,210	1,190	1,190	119,000	11,900
1990-01-18	1,230	1,250	1,220	1,220	118,000	12,200
1990-01-17	1,230	1,260	1,230	1,250	125,000	12,500
1990-01-16	1,210	1,250	1,210	1,220	179,000	12,200
1990-01-12	1,280	1,290	1,250	1,270	210,000	12,700
1990-01-11	1,310	1,310	1,260	1,290	647,000	12,900
1990-01-10	1,250	1,320	1,250	1,300	1,966,000	13,000
1990-01-09	1,250	1,250	1,230	1,250	195,000	12,500
1990-01-08	1,250	1,250	1,230	1,250	147,000	12,500
1990-01-05	1,210	1,260	1,200	1,250	469,000	12,500
1990-01-04	1,210	1,230	1,190	1,190	91,000	11,900

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