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
1992-12-3033033032032033,0003,200
1992-12-2932032532032523,0003,250
1992-12-2832433032432557,0003,250
1992-12-2532633532633074,0003,300
1992-12-2432533031933086,0003,300
1992-12-2232232532032560,0003,250
1992-12-2132532532032553,0003,250
1992-12-1832032531632036,0003,200
1992-12-1731132931032086,0003,200
1992-12-1631532031031034,0003,100
1992-12-1531031531031533,0003,150
1992-12-1430631330631361,0003,130
1992-12-11316320312316138,0003,160
1992-12-10291320291320205,0003,200
1992-12-09298303291291205,0002,910
1992-12-0830430429629857,0002,980
1992-12-0730530930430428,0003,040
1992-12-0431031131031021,0003,100
1992-12-0331932031131135,0003,110
1992-12-0231632031632071,0003,200
1992-12-0131531531031133,0003,110
1992-11-3031631631031540,0003,150
1992-11-2731632031131663,0003,160
1992-11-2629532529531884,0003,180
1992-11-2529730029029048,0002,900
1992-11-2430030530030247,0003,020
1992-11-2029030028529991,0002,990
1992-11-19290295290293108,0002,930
1992-11-18266281266280141,0002,800
1992-11-1726626826626719,0002,670
1992-11-1626528026528013,0002,800
1992-11-1327428027027089,0002,700
1992-11-1228028027427446,0002,740
1992-11-1128128428128354,0002,830
1992-11-1028728728028039,0002,800
1992-11-0929529528728732,0002,870
1992-11-0629730029029037,0002,900
1992-11-0530030029630030,0003,000
1992-11-042953002953008,0003,000
1992-11-0230030029530015,0003,000
1992-10-3029730029529563,0002,950
1992-10-2930230929629755,0002,970
1992-10-2830931030330341,0003,030
1992-10-2730130530030378,0003,030
1992-10-2630631830631820,0003,180
1992-10-2330330329630078,0003,000
1992-10-2231931931031091,0003,100
1992-10-2131131931031934,0003,190
1992-10-2030530529630058,0003,000
1992-10-1931531530530566,0003,050
1992-10-1632032031531579,0003,150
1992-10-1532533031832062,0003,200
1992-10-1432233032233063,0003,300
1992-10-1332232332032250,0003,220
1992-10-123213233213236,0003,230
1992-10-0933033032532553,0003,250
1992-10-0833034332833025,0003,300
1992-10-0732533032533010,0003,300
1992-10-0633033532133044,0003,300
1992-10-0533733733533514,0003,350
1992-10-0233533833533739,0003,370
1992-10-0133233533033550,0003,350
1992-09-3035935934535036,0003,500
1992-09-2936036035335940,0003,590
1992-09-2836536535536041,0003,600
1992-09-2537837836336491,0003,640
1992-09-24353370353368171,0003,680
1992-09-2235135635035336,0003,530
1992-09-2134536134535076,0003,500
1992-09-1833534533034549,0003,450
1992-09-1733033533033047,0003,300
1992-09-1634034033033032,0003,300
1992-09-1434935534535539,0003,550
1992-09-1135536035035099,0003,500
1992-09-10367367355360125,0003,600
1992-09-0935836135536057,0003,600
1992-09-0836036736036131,0003,610
1992-09-07367370360367139,0003,670
1992-09-04357364355355110,0003,550
1992-09-0335035033534754,0003,470
1992-09-0234036433535448,0003,540
1992-09-0135135834434463,0003,440
1992-08-31364370350350139,0003,500
1992-08-28338365338359125,0003,590
1992-08-2733035033034885,0003,480
1992-08-2633034333033060,0003,300
1992-08-2533033833033465,0003,340
1992-08-24330346325338133,0003,380
1992-08-2128131528131584,0003,150
1992-08-2026028025528050,0002,800
1992-08-1924926324926325,0002,630
1992-08-1825626524924954,0002,490
1992-08-1726027525625651,0002,560
1992-08-1425026824926084,0002,600
1992-08-1325726525625984,0002,590
1992-08-12267270260262158,0002,620
1992-08-1128028027227293,0002,720
1992-08-1030030027728072,0002,800
1992-08-0731031031031051,0003,100
1992-08-0632532531732448,0003,240
1992-08-0532432432032077,0003,200
1992-08-0433033132932946,0003,290
1992-08-0335035033733749,0003,370
1992-07-3134636934636925,0003,690
1992-07-3032534532533019,0003,300
1992-07-2933633732532558,0003,250
1992-07-2834034133634111,0003,410
1992-07-2735336434734791,0003,470
1992-07-2434734733634746,0003,470
1992-07-2333133633133435,0003,340
1992-07-2235235234134133,0003,410
1992-07-2134135133235113,0003,510
1992-07-2035035033133676,0003,360
1992-07-1736536536036520,0003,650
1992-07-1637137236037030,0003,700
1992-07-1537537837137420,0003,740
1992-07-1435836535836530,0003,650
1992-07-1335536135036131,0003,610
1992-07-1035636135635622,0003,560
1992-07-0934035234035243,0003,520
1992-07-0834034533934566,0003,450
1992-07-0737137635035050,0003,500
1992-07-0637238437237647,0003,760
1992-07-03361378357370139,0003,700
1992-07-0234035134035172,0003,510
1992-07-0132435532435077,0003,500
1992-06-3032132532132573,0003,250
1992-06-2933033032032183,0003,210
1992-06-2633033933033062,0003,300
1992-06-2533033532533576,0003,350
1992-06-24331335330330113,0003,300
1992-06-23326341326336141,0003,360
1992-06-22343351340351112,0003,510
1992-06-19370373360363109,0003,630
1992-06-1837537935937950,0003,790
1992-06-1739039038038255,0003,820
1992-06-1639640039139149,0003,910
1992-06-1540040440040033,0004,000
1992-06-12409409404409104,0004,090
1992-06-1140440940440945,0004,090
1992-06-1040440540440432,0004,040
1992-06-0940340540340531,0004,050
1992-06-0840340340340344,0004,030
1992-06-0540341040040345,0004,030
1992-06-0440340540240529,0004,050
1992-06-0340341040341053,0004,100
1992-06-0240241040241055,0004,100
1992-06-0141141140240274,0004,020
1992-05-2941041040541074,0004,100
1992-05-2840241040141035,0004,100
1992-05-2741541540641042,0004,100
1992-05-2641741741641640,0004,160
1992-05-2541642141641787,0004,170
1992-05-2242142742042133,0004,210
1992-05-2143043142142122,0004,210
1992-05-2043143743143142,0004,310
1992-05-1943043042242627,0004,260
1992-05-1843443442043046,0004,300
1992-05-1543743743543553,0004,350
1992-05-1443543743543780,0004,370
1992-05-13439440435435122,0004,350
1992-05-12441456440440100,0004,400
1992-05-1145045044044057,0004,400
1992-05-0843744543744591,0004,450
1992-05-0742343942343934,0004,390
1992-05-0641342441242330,0004,230
1992-05-0141142041041444,0004,140
1992-04-3042142141141151,0004,110
1992-04-2841841841341839,0004,180
1992-04-2742143041841824,0004,180
1992-04-2441641741641725,0004,170
1992-04-2341042041041116,0004,110
1992-04-2241342541341535,0004,150
1992-04-2141841840940929,0004,090
1992-04-2043143142142112,0004,210
1992-04-1745045042542544,0004,250
1992-04-1645345845045049,0004,500
1992-04-1545045544145040,0004,500
1992-04-1443344043344019,0004,400
1992-04-1343544943144356,0004,430
1992-04-1040543040543058,0004,300
1992-04-0939041039041060,0004,100
1992-04-0844044042042032,0004,200
1992-04-0745445544344326,0004,430
1992-04-0646146545346325,0004,630
1992-04-0346946944046191,0004,610
1992-04-0248548846047456,0004,740
1992-04-014854854854859,0004,850
1992-03-3152752752052568,0005,250
1992-03-3051851850251825,0005,180
1992-03-2752252550150821,0005,080
1992-03-2652753052752719,0005,270
1992-03-2552155052153859,0005,380
1992-03-2454054053053579,0005,350
1992-03-2354054053154059,0005,400
1992-03-1949051949051944,0005,190
1992-03-1848750048750037,0005,000
1992-03-1750050450050152,0005,010
1992-03-16505510505508144,0005,080
1992-03-13495505495500154,0005,000
1992-03-12495495492494102,0004,940
1992-03-11495495485487132,0004,870
1992-03-1052052050050078,0005,000
1992-03-0953054052552543,0005,250
1992-03-0655055454454426,0005,440
1992-03-0554355054354636,0005,460
1992-03-0454554554554511,0005,450
1992-03-0355055054554531,0005,450
1992-03-0256656656056012,0005,600
1992-02-2856557055556545,0005,650
1992-02-2758158156656632,0005,660
1992-02-2655158055158014,0005,800
1992-02-2554355054354617,0005,460
1992-02-24545545541541103,0005,410
1992-02-2154855054855018,0005,500
1992-02-2055055354154437,0005,440
1992-02-1957557555555519,0005,550
1992-02-18580581560575108,0005,750
1992-02-1758158157258124,0005,810
1992-02-1457058057057152,0005,710
1992-02-1359560057257570,0005,750
1992-02-125805955805959,0005,950
1992-02-1060060060060012,0006,000
1992-02-0761262061061015,0006,100
1992-02-0661562161061021,0006,100
1992-02-0563063062162823,0006,280
1992-02-0461662561562193,0006,210
1992-02-036206206026159,0006,150
1992-01-3161361360060029,0006,000
1992-01-3060060059560020,0006,000
1992-01-2961761759560031,0006,000
1992-01-2859559859559747,0005,970
1992-01-2758059358059055,0005,900
1992-01-2459359458659056,0005,900
1992-01-2358159558159533,0005,950
1992-01-2255858055158081,0005,800
1992-01-21541560541543143,0005,430
1992-01-2056056054154154,0005,410
1992-01-1756156155355539,0005,550
1992-01-1655256155256120,0005,610
1992-01-1455356055156017,0005,600
1992-01-1355556055255233,0005,520
1992-01-1056156555855837,0005,580
1992-01-0956056556056025,0005,600
1992-01-0857558056056072,0005,600
1992-01-0758158157557536,0005,750
1992-01-0659559558058026,0005,800

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