6704 岩崎通信機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 580 | 585 | 580 | 580 | 34,000 | 5,800 |
| 1991-12-27 | 580 | 585 | 572 | 580 | 18,000 | 5,800 |
| 1991-12-26 | 570 | 580 | 570 | 580 | 31,000 | 5,800 |
| 1991-12-25 | 580 | 580 | 570 | 580 | 39,000 | 5,800 |
| 1991-12-24 | 588 | 590 | 575 | 575 | 37,000 | 5,750 |
| 1991-12-20 | 580 | 588 | 576 | 583 | 63,000 | 5,830 |
| 1991-12-19 | 599 | 599 | 582 | 582 | 26,000 | 5,820 |
| 1991-12-18 | 590 | 590 | 575 | 580 | 82,000 | 5,800 |
| 1991-12-17 | 608 | 608 | 600 | 600 | 97,000 | 6,000 |
| 1991-12-16 | 615 | 615 | 601 | 601 | 96,000 | 6,010 |
| 1991-12-13 | 611 | 615 | 605 | 615 | 87,000 | 6,150 |
| 1991-12-12 | 615 | 615 | 604 | 610 | 59,000 | 6,100 |
| 1991-12-11 | 595 | 615 | 590 | 615 | 84,000 | 6,150 |
| 1991-12-10 | 606 | 606 | 588 | 590 | 104,000 | 5,900 |
| 1991-12-09 | 615 | 615 | 606 | 606 | 26,000 | 6,060 |
| 1991-12-06 | 626 | 635 | 619 | 619 | 41,000 | 6,190 |
| 1991-12-05 | 625 | 625 | 620 | 625 | 15,000 | 6,250 |
| 1991-12-04 | 620 | 625 | 619 | 625 | 28,000 | 6,250 |
| 1991-12-03 | 625 | 625 | 619 | 620 | 28,000 | 6,200 |
| 1991-12-02 | 620 | 630 | 615 | 615 | 33,000 | 6,150 |
| 1991-11-29 | 650 | 650 | 630 | 630 | 23,000 | 6,300 |
| 1991-11-28 | 640 | 640 | 620 | 630 | 45,000 | 6,300 |
| 1991-11-27 | 630 | 660 | 628 | 660 | 152,000 | 6,600 |
| 1991-11-26 | 620 | 635 | 620 | 625 | 64,000 | 6,250 |
| 1991-11-25 | 612 | 620 | 611 | 612 | 36,000 | 6,120 |
| 1991-11-22 | 620 | 620 | 612 | 612 | 94,000 | 6,120 |
| 1991-11-21 | 619 | 622 | 615 | 615 | 64,000 | 6,150 |
| 1991-11-20 | 611 | 622 | 611 | 622 | 16,000 | 6,220 |
| 1991-11-19 | 635 | 635 | 620 | 620 | 33,000 | 6,200 |
| 1991-11-18 | 620 | 630 | 606 | 610 | 43,000 | 6,100 |
| 1991-11-15 | 640 | 640 | 621 | 631 | 66,000 | 6,310 |
| 1991-11-14 | 639 | 640 | 635 | 640 | 34,000 | 6,400 |
| 1991-11-13 | 644 | 644 | 635 | 640 | 25,000 | 6,400 |
| 1991-11-12 | 638 | 638 | 630 | 630 | 60,000 | 6,300 |
| 1991-11-11 | 635 | 640 | 630 | 631 | 95,000 | 6,310 |
| 1991-11-08 | 643 | 645 | 640 | 640 | 127,000 | 6,400 |
| 1991-11-07 | 649 | 660 | 640 | 653 | 45,000 | 6,530 |
| 1991-11-06 | 640 | 649 | 640 | 640 | 47,000 | 6,400 |
| 1991-11-05 | 660 | 660 | 640 | 640 | 63,000 | 6,400 |
| 1991-11-01 | 670 | 675 | 660 | 670 | 158,000 | 6,700 |
| 1991-10-31 | 625 | 670 | 625 | 670 | 230,000 | 6,700 |
| 1991-10-30 | 620 | 620 | 620 | 620 | 285,000 | 6,200 |
| 1991-10-29 | 645 | 645 | 620 | 620 | 588,000 | 6,200 |
| 1991-10-28 | 630 | 640 | 630 | 635 | 52,000 | 6,350 |
| 1991-10-25 | 630 | 630 | 628 | 628 | 37,000 | 6,280 |
| 1991-10-24 | 630 | 630 | 627 | 628 | 61,000 | 6,280 |
| 1991-10-23 | 620 | 620 | 605 | 607 | 76,000 | 6,070 |
| 1991-10-22 | 624 | 630 | 620 | 620 | 50,000 | 6,200 |
| 1991-10-21 | 631 | 632 | 610 | 614 | 29,000 | 6,140 |
| 1991-10-18 | 600 | 634 | 600 | 630 | 82,000 | 6,300 |
| 1991-10-17 | 616 | 616 | 605 | 605 | 24,000 | 6,050 |
| 1991-10-16 | 615 | 618 | 614 | 616 | 21,000 | 6,160 |
| 1991-10-15 | 599 | 620 | 599 | 612 | 25,000 | 6,120 |
| 1991-10-14 | 620 | 620 | 595 | 598 | 23,000 | 5,980 |
| 1991-10-11 | 630 | 635 | 616 | 616 | 46,000 | 6,160 |
| 1991-10-09 | 635 | 640 | 630 | 635 | 58,000 | 6,350 |
| 1991-10-08 | 640 | 640 | 615 | 635 | 51,000 | 6,350 |
| 1991-10-07 | 664 | 664 | 651 | 651 | 10,000 | 6,510 |
| 1991-10-04 | 662 | 670 | 654 | 654 | 21,000 | 6,540 |
| 1991-10-03 | 646 | 658 | 645 | 652 | 101,000 | 6,520 |
| 1991-10-02 | 665 | 665 | 650 | 651 | 37,000 | 6,510 |
| 1991-10-01 | 672 | 672 | 665 | 665 | 22,000 | 6,650 |
| 1991-09-30 | 669 | 672 | 669 | 672 | 62,000 | 6,720 |
| 1991-09-27 | 650 | 655 | 650 | 655 | 59,000 | 6,550 |
| 1991-09-26 | 650 | 655 | 650 | 650 | 72,000 | 6,500 |
| 1991-09-25 | 656 | 656 | 650 | 650 | 52,000 | 6,500 |
| 1991-09-24 | 650 | 658 | 650 | 650 | 132,000 | 6,500 |
| 1991-09-20 | 646 | 660 | 645 | 650 | 68,000 | 6,500 |
| 1991-09-19 | 630 | 655 | 630 | 640 | 108,000 | 6,400 |
| 1991-09-18 | 608 | 630 | 608 | 622 | 89,000 | 6,220 |
| 1991-09-17 | 605 | 617 | 605 | 607 | 46,000 | 6,070 |
| 1991-09-13 | 609 | 609 | 605 | 605 | 75,000 | 6,050 |
| 1991-09-12 | 609 | 609 | 605 | 605 | 22,000 | 6,050 |
| 1991-09-11 | 606 | 610 | 605 | 609 | 37,000 | 6,090 |
| 1991-09-10 | 610 | 610 | 604 | 604 | 33,000 | 6,040 |
| 1991-09-09 | 605 | 610 | 604 | 604 | 44,000 | 6,040 |
| 1991-09-06 | 609 | 609 | 585 | 585 | 124,000 | 5,850 |
| 1991-09-05 | 604 | 609 | 600 | 609 | 32,000 | 6,090 |
| 1991-09-04 | 600 | 610 | 591 | 608 | 41,000 | 6,080 |
| 1991-09-03 | 610 | 610 | 585 | 590 | 22,000 | 5,900 |
| 1991-09-02 | 575 | 610 | 575 | 610 | 28,000 | 6,100 |
| 1991-08-30 | 595 | 595 | 575 | 595 | 29,000 | 5,950 |
| 1991-08-29 | 560 | 590 | 560 | 580 | 27,000 | 5,800 |
| 1991-08-28 | 570 | 570 | 550 | 551 | 98,000 | 5,510 |
| 1991-08-27 | 580 | 590 | 571 | 590 | 36,000 | 5,900 |
| 1991-08-26 | 611 | 620 | 570 | 570 | 39,000 | 5,700 |
| 1991-08-23 | 620 | 620 | 601 | 601 | 23,000 | 6,010 |
| 1991-08-22 | 630 | 630 | 619 | 620 | 50,000 | 6,200 |
| 1991-08-21 | 585 | 615 | 585 | 600 | 66,000 | 6,000 |
| 1991-08-20 | 590 | 590 | 580 | 580 | 77,000 | 5,800 |
| 1991-08-19 | 610 | 620 | 599 | 600 | 99,000 | 6,000 |
| 1991-08-16 | 645 | 645 | 620 | 640 | 55,000 | 6,400 |
| 1991-08-15 | 660 | 665 | 631 | 631 | 59,000 | 6,310 |
| 1991-08-14 | 675 | 675 | 675 | 675 | 16,000 | 6,750 |
| 1991-08-13 | 650 | 675 | 650 | 650 | 30,000 | 6,500 |
| 1991-08-12 | 651 | 670 | 651 | 660 | 25,000 | 6,600 |
| 1991-08-09 | 670 | 670 | 660 | 660 | 67,000 | 6,600 |
| 1991-08-08 | 689 | 689 | 670 | 670 | 34,000 | 6,700 |
| 1991-08-07 | 691 | 691 | 680 | 689 | 29,000 | 6,890 |
| 1991-08-06 | 705 | 705 | 691 | 691 | 12,000 | 6,910 |
| 1991-08-05 | 715 | 715 | 701 | 701 | 155,000 | 7,010 |
| 1991-08-02 | 723 | 723 | 700 | 705 | 14,000 | 7,050 |
| 1991-08-01 | 723 | 723 | 713 | 713 | 23,000 | 7,130 |
| 1991-07-31 | 713 | 713 | 700 | 713 | 30,000 | 7,130 |
| 1991-07-30 | 690 | 714 | 690 | 714 | 11,000 | 7,140 |
| 1991-07-29 | 716 | 716 | 700 | 700 | 14,000 | 7,000 |
| 1991-07-26 | 715 | 720 | 711 | 716 | 21,000 | 7,160 |
| 1991-07-25 | 715 | 718 | 710 | 715 | 45,000 | 7,150 |
| 1991-07-24 | 710 | 715 | 705 | 715 | 12,000 | 7,150 |
| 1991-07-23 | 714 | 715 | 710 | 715 | 28,000 | 7,150 |
| 1991-07-22 | 720 | 720 | 710 | 715 | 24,000 | 7,150 |
| 1991-07-19 | 730 | 735 | 730 | 735 | 22,000 | 7,350 |
| 1991-07-18 | 729 | 729 | 710 | 710 | 29,000 | 7,100 |
| 1991-07-17 | 735 | 735 | 720 | 720 | 34,000 | 7,200 |
| 1991-07-16 | 730 | 739 | 730 | 735 | 66,000 | 7,350 |
| 1991-07-15 | 724 | 736 | 714 | 736 | 52,000 | 7,360 |
| 1991-07-12 | 701 | 714 | 701 | 714 | 10,000 | 7,140 |
| 1991-07-11 | 715 | 715 | 700 | 700 | 16,000 | 7,000 |
| 1991-07-10 | 701 | 710 | 691 | 691 | 27,000 | 6,910 |
| 1991-07-09 | 650 | 691 | 650 | 691 | 56,000 | 6,910 |
| 1991-07-08 | 700 | 700 | 670 | 670 | 49,000 | 6,700 |
| 1991-07-05 | 720 | 725 | 701 | 701 | 85,000 | 7,010 |
| 1991-07-04 | 735 | 735 | 709 | 710 | 54,000 | 7,100 |
| 1991-07-03 | 748 | 755 | 730 | 730 | 86,000 | 7,300 |
| 1991-07-02 | 755 | 755 | 740 | 740 | 63,000 | 7,400 |
| 1991-07-01 | 740 | 751 | 740 | 745 | 82,000 | 7,450 |
| 1991-06-28 | 750 | 750 | 730 | 730 | 38,000 | 7,300 |
| 1991-06-27 | 751 | 752 | 740 | 740 | 47,000 | 7,400 |
| 1991-06-26 | 768 | 779 | 738 | 741 | 97,000 | 7,410 |
| 1991-06-25 | 749 | 763 | 731 | 763 | 73,000 | 7,630 |
| 1991-06-24 | 765 | 770 | 750 | 750 | 143,000 | 7,500 |
| 1991-06-21 | 756 | 763 | 755 | 762 | 82,000 | 7,620 |
| 1991-06-20 | 745 | 761 | 745 | 746 | 55,000 | 7,460 |
| 1991-06-19 | 764 | 764 | 735 | 735 | 162,000 | 7,350 |
| 1991-06-18 | 766 | 767 | 751 | 760 | 71,000 | 7,600 |
| 1991-06-17 | 736 | 753 | 736 | 746 | 54,000 | 7,460 |
| 1991-06-14 | 725 | 730 | 725 | 730 | 111,000 | 7,300 |
| 1991-06-13 | 705 | 720 | 704 | 720 | 33,000 | 7,200 |
| 1991-06-12 | 714 | 714 | 703 | 704 | 56,000 | 7,040 |
| 1991-06-11 | 708 | 710 | 705 | 705 | 14,000 | 7,050 |
| 1991-06-10 | 710 | 720 | 710 | 718 | 44,000 | 7,180 |
| 1991-06-07 | 711 | 720 | 711 | 711 | 103,000 | 7,110 |
| 1991-06-06 | 720 | 720 | 711 | 711 | 53,000 | 7,110 |
| 1991-06-05 | 728 | 728 | 720 | 725 | 53,000 | 7,250 |
| 1991-06-04 | 731 | 731 | 728 | 728 | 59,000 | 7,280 |
| 1991-06-03 | 728 | 728 | 722 | 728 | 35,000 | 7,280 |
| 1991-05-31 | 720 | 729 | 720 | 729 | 61,000 | 7,290 |
| 1991-05-30 | 730 | 730 | 719 | 719 | 27,000 | 7,190 |
| 1991-05-29 | 723 | 730 | 720 | 729 | 87,000 | 7,290 |
| 1991-05-28 | 730 | 730 | 718 | 720 | 82,000 | 7,200 |
| 1991-05-27 | 725 | 730 | 725 | 730 | 97,000 | 7,300 |
| 1991-05-24 | 718 | 725 | 718 | 720 | 27,000 | 7,200 |
| 1991-05-23 | 715 | 715 | 707 | 708 | 23,000 | 7,080 |
| 1991-05-22 | 703 | 715 | 703 | 707 | 163,000 | 7,070 |
| 1991-05-21 | 708 | 710 | 700 | 709 | 67,000 | 7,090 |
| 1991-05-20 | 745 | 745 | 710 | 720 | 104,000 | 7,200 |
| 1991-05-17 | 760 | 760 | 740 | 740 | 26,000 | 7,400 |
| 1991-05-16 | 760 | 760 | 745 | 759 | 63,000 | 7,590 |
| 1991-05-15 | 775 | 775 | 758 | 765 | 40,000 | 7,650 |
| 1991-05-14 | 780 | 782 | 775 | 780 | 56,000 | 7,800 |
| 1991-05-13 | 771 | 775 | 770 | 770 | 36,000 | 7,700 |
| 1991-05-10 | 778 | 779 | 760 | 760 | 62,000 | 7,600 |
| 1991-05-09 | 758 | 770 | 758 | 758 | 47,000 | 7,580 |
| 1991-05-08 | 759 | 760 | 756 | 760 | 29,000 | 7,600 |
| 1991-05-07 | 761 | 761 | 760 | 761 | 64,000 | 7,610 |
| 1991-05-02 | 780 | 780 | 755 | 765 | 81,000 | 7,650 |
| 1991-05-01 | 767 | 790 | 762 | 780 | 84,000 | 7,800 |
| 1991-04-30 | 790 | 790 | 765 | 765 | 80,000 | 7,650 |
| 1991-04-26 | 755 | 780 | 755 | 780 | 42,000 | 7,800 |
| 1991-04-25 | 770 | 770 | 750 | 751 | 80,000 | 7,510 |
| 1991-04-24 | 786 | 787 | 770 | 770 | 56,000 | 7,700 |
| 1991-04-23 | 770 | 796 | 770 | 796 | 94,000 | 7,960 |
| 1991-04-22 | 807 | 807 | 780 | 780 | 76,000 | 7,800 |
| 1991-04-19 | 815 | 823 | 806 | 823 | 85,000 | 8,230 |
| 1991-04-18 | 835 | 840 | 826 | 826 | 49,000 | 8,260 |
| 1991-04-17 | 832 | 832 | 821 | 826 | 59,000 | 8,260 |
| 1991-04-16 | 820 | 829 | 815 | 825 | 40,000 | 8,250 |
| 1991-04-15 | 810 | 830 | 810 | 830 | 58,000 | 8,300 |
| 1991-04-12 | 806 | 811 | 806 | 810 | 30,000 | 8,100 |
| 1991-04-11 | 816 | 816 | 806 | 806 | 44,000 | 8,060 |
| 1991-04-10 | 809 | 810 | 806 | 806 | 48,000 | 8,060 |
| 1991-04-09 | 815 | 815 | 808 | 810 | 31,000 | 8,100 |
| 1991-04-08 | 828 | 828 | 810 | 815 | 32,000 | 8,150 |
| 1991-04-05 | 820 | 820 | 806 | 808 | 55,000 | 8,080 |
| 1991-04-04 | 812 | 820 | 800 | 810 | 37,000 | 8,100 |
| 1991-04-03 | 804 | 810 | 798 | 800 | 98,000 | 8,000 |
| 1991-04-02 | 804 | 804 | 794 | 798 | 32,000 | 7,980 |
| 1991-04-01 | 805 | 808 | 799 | 808 | 30,000 | 8,080 |
| 1991-03-29 | 800 | 800 | 785 | 785 | 22,000 | 7,850 |
| 1991-03-28 | 780 | 785 | 780 | 785 | 58,000 | 7,850 |
| 1991-03-27 | 810 | 810 | 788 | 788 | 22,000 | 7,880 |
| 1991-03-26 | 810 | 815 | 800 | 800 | 18,000 | 8,000 |
| 1991-03-25 | 800 | 829 | 800 | 829 | 52,000 | 8,290 |
| 1991-03-22 | 795 | 810 | 790 | 800 | 73,000 | 8,000 |
| 1991-03-20 | 814 | 815 | 800 | 805 | 101,000 | 8,050 |
| 1991-03-19 | 850 | 850 | 833 | 834 | 83,000 | 8,340 |
| 1991-03-18 | 852 | 852 | 842 | 842 | 91,000 | 8,420 |
| 1991-03-15 | 845 | 848 | 833 | 833 | 103,000 | 8,330 |
| 1991-03-14 | 850 | 852 | 840 | 845 | 128,000 | 8,450 |
| 1991-03-13 | 859 | 860 | 850 | 850 | 260,000 | 8,500 |
| 1991-03-12 | 832 | 860 | 828 | 860 | 212,000 | 8,600 |
| 1991-03-11 | 829 | 829 | 815 | 828 | 143,000 | 8,280 |
| 1991-03-08 | 825 | 829 | 802 | 811 | 272,000 | 8,110 |
| 1991-03-07 | 816 | 823 | 813 | 815 | 305,000 | 8,150 |
| 1991-03-06 | 795 | 820 | 795 | 816 | 285,000 | 8,160 |
| 1991-03-05 | 800 | 800 | 780 | 780 | 132,000 | 7,800 |
| 1991-03-04 | 795 | 795 | 782 | 792 | 87,000 | 7,920 |
| 1991-03-01 | 800 | 800 | 777 | 777 | 210,000 | 7,770 |
| 1991-02-28 | 777 | 809 | 775 | 800 | 522,000 | 8,000 |
| 1991-02-27 | 760 | 765 | 750 | 760 | 96,000 | 7,600 |
| 1991-02-26 | 760 | 775 | 760 | 760 | 172,000 | 7,600 |
| 1991-02-25 | 750 | 760 | 735 | 760 | 173,000 | 7,600 |
| 1991-02-22 | 750 | 750 | 735 | 735 | 147,000 | 7,350 |
| 1991-02-21 | 747 | 748 | 736 | 740 | 189,000 | 7,400 |
| 1991-02-20 | 770 | 776 | 750 | 755 | 234,000 | 7,550 |
| 1991-02-19 | 780 | 780 | 756 | 770 | 171,000 | 7,700 |
| 1991-02-18 | 764 | 785 | 750 | 780 | 347,000 | 7,800 |
| 1991-02-15 | 727 | 734 | 715 | 734 | 218,000 | 7,340 |
| 1991-02-14 | 725 | 747 | 721 | 734 | 274,000 | 7,340 |
| 1991-02-13 | 695 | 715 | 695 | 705 | 210,000 | 7,050 |
| 1991-02-12 | 680 | 695 | 675 | 692 | 214,000 | 6,920 |
| 1991-02-08 | 654 | 679 | 650 | 665 | 144,000 | 6,650 |
| 1991-02-07 | 669 | 669 | 655 | 660 | 68,000 | 6,600 |
| 1991-02-06 | 641 | 652 | 640 | 650 | 123,000 | 6,500 |
| 1991-02-05 | 631 | 640 | 631 | 636 | 153,000 | 6,360 |
| 1991-02-04 | 635 | 635 | 611 | 617 | 40,000 | 6,170 |
| 1991-02-01 | 620 | 625 | 611 | 625 | 57,000 | 6,250 |
| 1991-01-31 | 635 | 640 | 620 | 620 | 50,000 | 6,200 |
| 1991-01-30 | 630 | 630 | 616 | 625 | 16,000 | 6,250 |
| 1991-01-29 | 630 | 630 | 620 | 623 | 10,000 | 6,230 |
| 1991-01-28 | 625 | 630 | 620 | 620 | 36,000 | 6,200 |
| 1991-01-25 | 619 | 620 | 606 | 606 | 57,000 | 6,060 |
| 1991-01-24 | 605 | 620 | 605 | 620 | 69,000 | 6,200 |
| 1991-01-23 | 611 | 623 | 611 | 612 | 61,000 | 6,120 |
| 1991-01-22 | 621 | 640 | 621 | 621 | 33,000 | 6,210 |
| 1991-01-21 | 640 | 640 | 630 | 630 | 38,000 | 6,300 |
| 1991-01-18 | 670 | 691 | 648 | 650 | 91,000 | 6,500 |
| 1991-01-17 | 620 | 670 | 620 | 670 | 122,000 | 6,700 |
| 1991-01-16 | 638 | 638 | 628 | 630 | 74,000 | 6,300 |
| 1991-01-14 | 648 | 658 | 638 | 658 | 25,000 | 6,580 |
| 1991-01-11 | 630 | 632 | 620 | 628 | 148,000 | 6,280 |
| 1991-01-10 | 636 | 648 | 635 | 640 | 86,000 | 6,400 |
| 1991-01-09 | 641 | 648 | 633 | 635 | 102,000 | 6,350 |
| 1991-01-08 | 680 | 680 | 657 | 661 | 110,000 | 6,610 |
| 1991-01-07 | 714 | 714 | 690 | 690 | 30,000 | 6,900 |
| 1991-01-04 | 714 | 714 | 705 | 705 | 32,000 | 7,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
