6704 岩崎通信機(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 330 | 330 | 320 | 320 | 33,000 | 3,200 |
1992-12-29 | 320 | 325 | 320 | 325 | 23,000 | 3,250 |
1992-12-28 | 324 | 330 | 324 | 325 | 57,000 | 3,250 |
1992-12-25 | 326 | 335 | 326 | 330 | 74,000 | 3,300 |
1992-12-24 | 325 | 330 | 319 | 330 | 86,000 | 3,300 |
1992-12-22 | 322 | 325 | 320 | 325 | 60,000 | 3,250 |
1992-12-21 | 325 | 325 | 320 | 325 | 53,000 | 3,250 |
1992-12-18 | 320 | 325 | 316 | 320 | 36,000 | 3,200 |
1992-12-17 | 311 | 329 | 310 | 320 | 86,000 | 3,200 |
1992-12-16 | 315 | 320 | 310 | 310 | 34,000 | 3,100 |
1992-12-15 | 310 | 315 | 310 | 315 | 33,000 | 3,150 |
1992-12-14 | 306 | 313 | 306 | 313 | 61,000 | 3,130 |
1992-12-11 | 316 | 320 | 312 | 316 | 138,000 | 3,160 |
1992-12-10 | 291 | 320 | 291 | 320 | 205,000 | 3,200 |
1992-12-09 | 298 | 303 | 291 | 291 | 205,000 | 2,910 |
1992-12-08 | 304 | 304 | 296 | 298 | 57,000 | 2,980 |
1992-12-07 | 305 | 309 | 304 | 304 | 28,000 | 3,040 |
1992-12-04 | 310 | 311 | 310 | 310 | 21,000 | 3,100 |
1992-12-03 | 319 | 320 | 311 | 311 | 35,000 | 3,110 |
1992-12-02 | 316 | 320 | 316 | 320 | 71,000 | 3,200 |
1992-12-01 | 315 | 315 | 310 | 311 | 33,000 | 3,110 |
1992-11-30 | 316 | 316 | 310 | 315 | 40,000 | 3,150 |
1992-11-27 | 316 | 320 | 311 | 316 | 63,000 | 3,160 |
1992-11-26 | 295 | 325 | 295 | 318 | 84,000 | 3,180 |
1992-11-25 | 297 | 300 | 290 | 290 | 48,000 | 2,900 |
1992-11-24 | 300 | 305 | 300 | 302 | 47,000 | 3,020 |
1992-11-20 | 290 | 300 | 285 | 299 | 91,000 | 2,990 |
1992-11-19 | 290 | 295 | 290 | 293 | 108,000 | 2,930 |
1992-11-18 | 266 | 281 | 266 | 280 | 141,000 | 2,800 |
1992-11-17 | 266 | 268 | 266 | 267 | 19,000 | 2,670 |
1992-11-16 | 265 | 280 | 265 | 280 | 13,000 | 2,800 |
1992-11-13 | 274 | 280 | 270 | 270 | 89,000 | 2,700 |
1992-11-12 | 280 | 280 | 274 | 274 | 46,000 | 2,740 |
1992-11-11 | 281 | 284 | 281 | 283 | 54,000 | 2,830 |
1992-11-10 | 287 | 287 | 280 | 280 | 39,000 | 2,800 |
1992-11-09 | 295 | 295 | 287 | 287 | 32,000 | 2,870 |
1992-11-06 | 297 | 300 | 290 | 290 | 37,000 | 2,900 |
1992-11-05 | 300 | 300 | 296 | 300 | 30,000 | 3,000 |
1992-11-04 | 295 | 300 | 295 | 300 | 8,000 | 3,000 |
1992-11-02 | 300 | 300 | 295 | 300 | 15,000 | 3,000 |
1992-10-30 | 297 | 300 | 295 | 295 | 63,000 | 2,950 |
1992-10-29 | 302 | 309 | 296 | 297 | 55,000 | 2,970 |
1992-10-28 | 309 | 310 | 303 | 303 | 41,000 | 3,030 |
1992-10-27 | 301 | 305 | 300 | 303 | 78,000 | 3,030 |
1992-10-26 | 306 | 318 | 306 | 318 | 20,000 | 3,180 |
1992-10-23 | 303 | 303 | 296 | 300 | 78,000 | 3,000 |
1992-10-22 | 319 | 319 | 310 | 310 | 91,000 | 3,100 |
1992-10-21 | 311 | 319 | 310 | 319 | 34,000 | 3,190 |
1992-10-20 | 305 | 305 | 296 | 300 | 58,000 | 3,000 |
1992-10-19 | 315 | 315 | 305 | 305 | 66,000 | 3,050 |
1992-10-16 | 320 | 320 | 315 | 315 | 79,000 | 3,150 |
1992-10-15 | 325 | 330 | 318 | 320 | 62,000 | 3,200 |
1992-10-14 | 322 | 330 | 322 | 330 | 63,000 | 3,300 |
1992-10-13 | 322 | 323 | 320 | 322 | 50,000 | 3,220 |
1992-10-12 | 321 | 323 | 321 | 323 | 6,000 | 3,230 |
1992-10-09 | 330 | 330 | 325 | 325 | 53,000 | 3,250 |
1992-10-08 | 330 | 343 | 328 | 330 | 25,000 | 3,300 |
1992-10-07 | 325 | 330 | 325 | 330 | 10,000 | 3,300 |
1992-10-06 | 330 | 335 | 321 | 330 | 44,000 | 3,300 |
1992-10-05 | 337 | 337 | 335 | 335 | 14,000 | 3,350 |
1992-10-02 | 335 | 338 | 335 | 337 | 39,000 | 3,370 |
1992-10-01 | 332 | 335 | 330 | 335 | 50,000 | 3,350 |
1992-09-30 | 359 | 359 | 345 | 350 | 36,000 | 3,500 |
1992-09-29 | 360 | 360 | 353 | 359 | 40,000 | 3,590 |
1992-09-28 | 365 | 365 | 355 | 360 | 41,000 | 3,600 |
1992-09-25 | 378 | 378 | 363 | 364 | 91,000 | 3,640 |
1992-09-24 | 353 | 370 | 353 | 368 | 171,000 | 3,680 |
1992-09-22 | 351 | 356 | 350 | 353 | 36,000 | 3,530 |
1992-09-21 | 345 | 361 | 345 | 350 | 76,000 | 3,500 |
1992-09-18 | 335 | 345 | 330 | 345 | 49,000 | 3,450 |
1992-09-17 | 330 | 335 | 330 | 330 | 47,000 | 3,300 |
1992-09-16 | 340 | 340 | 330 | 330 | 32,000 | 3,300 |
1992-09-14 | 349 | 355 | 345 | 355 | 39,000 | 3,550 |
1992-09-11 | 355 | 360 | 350 | 350 | 99,000 | 3,500 |
1992-09-10 | 367 | 367 | 355 | 360 | 125,000 | 3,600 |
1992-09-09 | 358 | 361 | 355 | 360 | 57,000 | 3,600 |
1992-09-08 | 360 | 367 | 360 | 361 | 31,000 | 3,610 |
1992-09-07 | 367 | 370 | 360 | 367 | 139,000 | 3,670 |
1992-09-04 | 357 | 364 | 355 | 355 | 110,000 | 3,550 |
1992-09-03 | 350 | 350 | 335 | 347 | 54,000 | 3,470 |
1992-09-02 | 340 | 364 | 335 | 354 | 48,000 | 3,540 |
1992-09-01 | 351 | 358 | 344 | 344 | 63,000 | 3,440 |
1992-08-31 | 364 | 370 | 350 | 350 | 139,000 | 3,500 |
1992-08-28 | 338 | 365 | 338 | 359 | 125,000 | 3,590 |
1992-08-27 | 330 | 350 | 330 | 348 | 85,000 | 3,480 |
1992-08-26 | 330 | 343 | 330 | 330 | 60,000 | 3,300 |
1992-08-25 | 330 | 338 | 330 | 334 | 65,000 | 3,340 |
1992-08-24 | 330 | 346 | 325 | 338 | 133,000 | 3,380 |
1992-08-21 | 281 | 315 | 281 | 315 | 84,000 | 3,150 |
1992-08-20 | 260 | 280 | 255 | 280 | 50,000 | 2,800 |
1992-08-19 | 249 | 263 | 249 | 263 | 25,000 | 2,630 |
1992-08-18 | 256 | 265 | 249 | 249 | 54,000 | 2,490 |
1992-08-17 | 260 | 275 | 256 | 256 | 51,000 | 2,560 |
1992-08-14 | 250 | 268 | 249 | 260 | 84,000 | 2,600 |
1992-08-13 | 257 | 265 | 256 | 259 | 84,000 | 2,590 |
1992-08-12 | 267 | 270 | 260 | 262 | 158,000 | 2,620 |
1992-08-11 | 280 | 280 | 272 | 272 | 93,000 | 2,720 |
1992-08-10 | 300 | 300 | 277 | 280 | 72,000 | 2,800 |
1992-08-07 | 310 | 310 | 310 | 310 | 51,000 | 3,100 |
1992-08-06 | 325 | 325 | 317 | 324 | 48,000 | 3,240 |
1992-08-05 | 324 | 324 | 320 | 320 | 77,000 | 3,200 |
1992-08-04 | 330 | 331 | 329 | 329 | 46,000 | 3,290 |
1992-08-03 | 350 | 350 | 337 | 337 | 49,000 | 3,370 |
1992-07-31 | 346 | 369 | 346 | 369 | 25,000 | 3,690 |
1992-07-30 | 325 | 345 | 325 | 330 | 19,000 | 3,300 |
1992-07-29 | 336 | 337 | 325 | 325 | 58,000 | 3,250 |
1992-07-28 | 340 | 341 | 336 | 341 | 11,000 | 3,410 |
1992-07-27 | 353 | 364 | 347 | 347 | 91,000 | 3,470 |
1992-07-24 | 347 | 347 | 336 | 347 | 46,000 | 3,470 |
1992-07-23 | 331 | 336 | 331 | 334 | 35,000 | 3,340 |
1992-07-22 | 352 | 352 | 341 | 341 | 33,000 | 3,410 |
1992-07-21 | 341 | 351 | 332 | 351 | 13,000 | 3,510 |
1992-07-20 | 350 | 350 | 331 | 336 | 76,000 | 3,360 |
1992-07-17 | 365 | 365 | 360 | 365 | 20,000 | 3,650 |
1992-07-16 | 371 | 372 | 360 | 370 | 30,000 | 3,700 |
1992-07-15 | 375 | 378 | 371 | 374 | 20,000 | 3,740 |
1992-07-14 | 358 | 365 | 358 | 365 | 30,000 | 3,650 |
1992-07-13 | 355 | 361 | 350 | 361 | 31,000 | 3,610 |
1992-07-10 | 356 | 361 | 356 | 356 | 22,000 | 3,560 |
1992-07-09 | 340 | 352 | 340 | 352 | 43,000 | 3,520 |
1992-07-08 | 340 | 345 | 339 | 345 | 66,000 | 3,450 |
1992-07-07 | 371 | 376 | 350 | 350 | 50,000 | 3,500 |
1992-07-06 | 372 | 384 | 372 | 376 | 47,000 | 3,760 |
1992-07-03 | 361 | 378 | 357 | 370 | 139,000 | 3,700 |
1992-07-02 | 340 | 351 | 340 | 351 | 72,000 | 3,510 |
1992-07-01 | 324 | 355 | 324 | 350 | 77,000 | 3,500 |
1992-06-30 | 321 | 325 | 321 | 325 | 73,000 | 3,250 |
1992-06-29 | 330 | 330 | 320 | 321 | 83,000 | 3,210 |
1992-06-26 | 330 | 339 | 330 | 330 | 62,000 | 3,300 |
1992-06-25 | 330 | 335 | 325 | 335 | 76,000 | 3,350 |
1992-06-24 | 331 | 335 | 330 | 330 | 113,000 | 3,300 |
1992-06-23 | 326 | 341 | 326 | 336 | 141,000 | 3,360 |
1992-06-22 | 343 | 351 | 340 | 351 | 112,000 | 3,510 |
1992-06-19 | 370 | 373 | 360 | 363 | 109,000 | 3,630 |
1992-06-18 | 375 | 379 | 359 | 379 | 50,000 | 3,790 |
1992-06-17 | 390 | 390 | 380 | 382 | 55,000 | 3,820 |
1992-06-16 | 396 | 400 | 391 | 391 | 49,000 | 3,910 |
1992-06-15 | 400 | 404 | 400 | 400 | 33,000 | 4,000 |
1992-06-12 | 409 | 409 | 404 | 409 | 104,000 | 4,090 |
1992-06-11 | 404 | 409 | 404 | 409 | 45,000 | 4,090 |
1992-06-10 | 404 | 405 | 404 | 404 | 32,000 | 4,040 |
1992-06-09 | 403 | 405 | 403 | 405 | 31,000 | 4,050 |
1992-06-08 | 403 | 403 | 403 | 403 | 44,000 | 4,030 |
1992-06-05 | 403 | 410 | 400 | 403 | 45,000 | 4,030 |
1992-06-04 | 403 | 405 | 402 | 405 | 29,000 | 4,050 |
1992-06-03 | 403 | 410 | 403 | 410 | 53,000 | 4,100 |
1992-06-02 | 402 | 410 | 402 | 410 | 55,000 | 4,100 |
1992-06-01 | 411 | 411 | 402 | 402 | 74,000 | 4,020 |
1992-05-29 | 410 | 410 | 405 | 410 | 74,000 | 4,100 |
1992-05-28 | 402 | 410 | 401 | 410 | 35,000 | 4,100 |
1992-05-27 | 415 | 415 | 406 | 410 | 42,000 | 4,100 |
1992-05-26 | 417 | 417 | 416 | 416 | 40,000 | 4,160 |
1992-05-25 | 416 | 421 | 416 | 417 | 87,000 | 4,170 |
1992-05-22 | 421 | 427 | 420 | 421 | 33,000 | 4,210 |
1992-05-21 | 430 | 431 | 421 | 421 | 22,000 | 4,210 |
1992-05-20 | 431 | 437 | 431 | 431 | 42,000 | 4,310 |
1992-05-19 | 430 | 430 | 422 | 426 | 27,000 | 4,260 |
1992-05-18 | 434 | 434 | 420 | 430 | 46,000 | 4,300 |
1992-05-15 | 437 | 437 | 435 | 435 | 53,000 | 4,350 |
1992-05-14 | 435 | 437 | 435 | 437 | 80,000 | 4,370 |
1992-05-13 | 439 | 440 | 435 | 435 | 122,000 | 4,350 |
1992-05-12 | 441 | 456 | 440 | 440 | 100,000 | 4,400 |
1992-05-11 | 450 | 450 | 440 | 440 | 57,000 | 4,400 |
1992-05-08 | 437 | 445 | 437 | 445 | 91,000 | 4,450 |
1992-05-07 | 423 | 439 | 423 | 439 | 34,000 | 4,390 |
1992-05-06 | 413 | 424 | 412 | 423 | 30,000 | 4,230 |
1992-05-01 | 411 | 420 | 410 | 414 | 44,000 | 4,140 |
1992-04-30 | 421 | 421 | 411 | 411 | 51,000 | 4,110 |
1992-04-28 | 418 | 418 | 413 | 418 | 39,000 | 4,180 |
1992-04-27 | 421 | 430 | 418 | 418 | 24,000 | 4,180 |
1992-04-24 | 416 | 417 | 416 | 417 | 25,000 | 4,170 |
1992-04-23 | 410 | 420 | 410 | 411 | 16,000 | 4,110 |
1992-04-22 | 413 | 425 | 413 | 415 | 35,000 | 4,150 |
1992-04-21 | 418 | 418 | 409 | 409 | 29,000 | 4,090 |
1992-04-20 | 431 | 431 | 421 | 421 | 12,000 | 4,210 |
1992-04-17 | 450 | 450 | 425 | 425 | 44,000 | 4,250 |
1992-04-16 | 453 | 458 | 450 | 450 | 49,000 | 4,500 |
1992-04-15 | 450 | 455 | 441 | 450 | 40,000 | 4,500 |
1992-04-14 | 433 | 440 | 433 | 440 | 19,000 | 4,400 |
1992-04-13 | 435 | 449 | 431 | 443 | 56,000 | 4,430 |
1992-04-10 | 405 | 430 | 405 | 430 | 58,000 | 4,300 |
1992-04-09 | 390 | 410 | 390 | 410 | 60,000 | 4,100 |
1992-04-08 | 440 | 440 | 420 | 420 | 32,000 | 4,200 |
1992-04-07 | 454 | 455 | 443 | 443 | 26,000 | 4,430 |
1992-04-06 | 461 | 465 | 453 | 463 | 25,000 | 4,630 |
1992-04-03 | 469 | 469 | 440 | 461 | 91,000 | 4,610 |
1992-04-02 | 485 | 488 | 460 | 474 | 56,000 | 4,740 |
1992-04-01 | 485 | 485 | 485 | 485 | 9,000 | 4,850 |
1992-03-31 | 527 | 527 | 520 | 525 | 68,000 | 5,250 |
1992-03-30 | 518 | 518 | 502 | 518 | 25,000 | 5,180 |
1992-03-27 | 522 | 525 | 501 | 508 | 21,000 | 5,080 |
1992-03-26 | 527 | 530 | 527 | 527 | 19,000 | 5,270 |
1992-03-25 | 521 | 550 | 521 | 538 | 59,000 | 5,380 |
1992-03-24 | 540 | 540 | 530 | 535 | 79,000 | 5,350 |
1992-03-23 | 540 | 540 | 531 | 540 | 59,000 | 5,400 |
1992-03-19 | 490 | 519 | 490 | 519 | 44,000 | 5,190 |
1992-03-18 | 487 | 500 | 487 | 500 | 37,000 | 5,000 |
1992-03-17 | 500 | 504 | 500 | 501 | 52,000 | 5,010 |
1992-03-16 | 505 | 510 | 505 | 508 | 144,000 | 5,080 |
1992-03-13 | 495 | 505 | 495 | 500 | 154,000 | 5,000 |
1992-03-12 | 495 | 495 | 492 | 494 | 102,000 | 4,940 |
1992-03-11 | 495 | 495 | 485 | 487 | 132,000 | 4,870 |
1992-03-10 | 520 | 520 | 500 | 500 | 78,000 | 5,000 |
1992-03-09 | 530 | 540 | 525 | 525 | 43,000 | 5,250 |
1992-03-06 | 550 | 554 | 544 | 544 | 26,000 | 5,440 |
1992-03-05 | 543 | 550 | 543 | 546 | 36,000 | 5,460 |
1992-03-04 | 545 | 545 | 545 | 545 | 11,000 | 5,450 |
1992-03-03 | 550 | 550 | 545 | 545 | 31,000 | 5,450 |
1992-03-02 | 566 | 566 | 560 | 560 | 12,000 | 5,600 |
1992-02-28 | 565 | 570 | 555 | 565 | 45,000 | 5,650 |
1992-02-27 | 581 | 581 | 566 | 566 | 32,000 | 5,660 |
1992-02-26 | 551 | 580 | 551 | 580 | 14,000 | 5,800 |
1992-02-25 | 543 | 550 | 543 | 546 | 17,000 | 5,460 |
1992-02-24 | 545 | 545 | 541 | 541 | 103,000 | 5,410 |
1992-02-21 | 548 | 550 | 548 | 550 | 18,000 | 5,500 |
1992-02-20 | 550 | 553 | 541 | 544 | 37,000 | 5,440 |
1992-02-19 | 575 | 575 | 555 | 555 | 19,000 | 5,550 |
1992-02-18 | 580 | 581 | 560 | 575 | 108,000 | 5,750 |
1992-02-17 | 581 | 581 | 572 | 581 | 24,000 | 5,810 |
1992-02-14 | 570 | 580 | 570 | 571 | 52,000 | 5,710 |
1992-02-13 | 595 | 600 | 572 | 575 | 70,000 | 5,750 |
1992-02-12 | 580 | 595 | 580 | 595 | 9,000 | 5,950 |
1992-02-10 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
1992-02-07 | 612 | 620 | 610 | 610 | 15,000 | 6,100 |
1992-02-06 | 615 | 621 | 610 | 610 | 21,000 | 6,100 |
1992-02-05 | 630 | 630 | 621 | 628 | 23,000 | 6,280 |
1992-02-04 | 616 | 625 | 615 | 621 | 93,000 | 6,210 |
1992-02-03 | 620 | 620 | 602 | 615 | 9,000 | 6,150 |
1992-01-31 | 613 | 613 | 600 | 600 | 29,000 | 6,000 |
1992-01-30 | 600 | 600 | 595 | 600 | 20,000 | 6,000 |
1992-01-29 | 617 | 617 | 595 | 600 | 31,000 | 6,000 |
1992-01-28 | 595 | 598 | 595 | 597 | 47,000 | 5,970 |
1992-01-27 | 580 | 593 | 580 | 590 | 55,000 | 5,900 |
1992-01-24 | 593 | 594 | 586 | 590 | 56,000 | 5,900 |
1992-01-23 | 581 | 595 | 581 | 595 | 33,000 | 5,950 |
1992-01-22 | 558 | 580 | 551 | 580 | 81,000 | 5,800 |
1992-01-21 | 541 | 560 | 541 | 543 | 143,000 | 5,430 |
1992-01-20 | 560 | 560 | 541 | 541 | 54,000 | 5,410 |
1992-01-17 | 561 | 561 | 553 | 555 | 39,000 | 5,550 |
1992-01-16 | 552 | 561 | 552 | 561 | 20,000 | 5,610 |
1992-01-14 | 553 | 560 | 551 | 560 | 17,000 | 5,600 |
1992-01-13 | 555 | 560 | 552 | 552 | 33,000 | 5,520 |
1992-01-10 | 561 | 565 | 558 | 558 | 37,000 | 5,580 |
1992-01-09 | 560 | 565 | 560 | 560 | 25,000 | 5,600 |
1992-01-08 | 575 | 580 | 560 | 560 | 72,000 | 5,600 |
1992-01-07 | 581 | 581 | 575 | 575 | 36,000 | 5,750 |
1992-01-06 | 595 | 595 | 580 | 580 | 26,000 | 5,800 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株