6704 岩崎通信機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 435 | 435 | 426 | 430 | 65,000 | 4,300 |
| 1993-12-29 | 429 | 430 | 421 | 430 | 129,000 | 4,300 |
| 1993-12-28 | 415 | 427 | 415 | 427 | 83,000 | 4,270 |
| 1993-12-27 | 415 | 420 | 408 | 420 | 103,000 | 4,200 |
| 1993-12-24 | 440 | 440 | 422 | 430 | 110,000 | 4,300 |
| 1993-12-22 | 436 | 453 | 435 | 440 | 219,000 | 4,400 |
| 1993-12-21 | 419 | 428 | 415 | 426 | 145,000 | 4,260 |
| 1993-12-20 | 450 | 450 | 426 | 426 | 192,000 | 4,260 |
| 1993-12-17 | 455 | 455 | 440 | 455 | 246,000 | 4,550 |
| 1993-12-16 | 446 | 459 | 445 | 455 | 603,000 | 4,550 |
| 1993-12-15 | 425 | 436 | 418 | 436 | 90,000 | 4,360 |
| 1993-12-14 | 433 | 433 | 420 | 421 | 91,000 | 4,210 |
| 1993-12-13 | 420 | 444 | 416 | 428 | 289,000 | 4,280 |
| 1993-12-10 | 396 | 433 | 396 | 430 | 343,000 | 4,300 |
| 1993-12-09 | 390 | 410 | 390 | 400 | 158,000 | 4,000 |
| 1993-12-08 | 390 | 390 | 364 | 380 | 198,000 | 3,800 |
| 1993-12-07 | 383 | 396 | 380 | 394 | 135,000 | 3,940 |
| 1993-12-06 | 404 | 404 | 380 | 390 | 221,000 | 3,900 |
| 1993-12-03 | 414 | 417 | 402 | 403 | 396,000 | 4,030 |
| 1993-12-02 | 407 | 449 | 398 | 429 | 683,000 | 4,290 |
| 1993-12-01 | 361 | 400 | 361 | 398 | 215,000 | 3,980 |
| 1993-11-30 | 353 | 358 | 338 | 348 | 175,000 | 3,480 |
| 1993-11-29 | 349 | 349 | 310 | 326 | 370,000 | 3,260 |
| 1993-11-26 | 375 | 383 | 350 | 351 | 209,000 | 3,510 |
| 1993-11-25 | 356 | 378 | 356 | 378 | 111,000 | 3,780 |
| 1993-11-24 | 380 | 387 | 356 | 356 | 168,000 | 3,560 |
| 1993-11-22 | 395 | 395 | 387 | 389 | 87,000 | 3,890 |
| 1993-11-19 | 395 | 400 | 390 | 395 | 149,000 | 3,950 |
| 1993-11-18 | 399 | 410 | 390 | 390 | 273,000 | 3,900 |
| 1993-11-17 | 413 | 415 | 400 | 400 | 129,000 | 4,000 |
| 1993-11-16 | 410 | 420 | 405 | 418 | 175,000 | 4,180 |
| 1993-11-15 | 430 | 430 | 410 | 410 | 221,000 | 4,100 |
| 1993-11-12 | 418 | 430 | 410 | 425 | 237,000 | 4,250 |
| 1993-11-11 | 415 | 420 | 410 | 415 | 124,000 | 4,150 |
| 1993-11-10 | 412 | 421 | 405 | 416 | 352,000 | 4,160 |
| 1993-11-09 | 440 | 440 | 410 | 410 | 127,000 | 4,100 |
| 1993-11-08 | 440 | 445 | 433 | 440 | 67,000 | 4,400 |
| 1993-11-05 | 456 | 459 | 441 | 455 | 201,000 | 4,550 |
| 1993-11-04 | 500 | 500 | 481 | 481 | 63,000 | 4,810 |
| 1993-11-02 | 495 | 500 | 491 | 493 | 48,000 | 4,930 |
| 1993-11-01 | 496 | 498 | 491 | 495 | 37,000 | 4,950 |
| 1993-10-29 | 490 | 500 | 490 | 491 | 106,000 | 4,910 |
| 1993-10-28 | 511 | 511 | 486 | 486 | 176,000 | 4,860 |
| 1993-10-27 | 500 | 515 | 490 | 501 | 166,000 | 5,010 |
| 1993-10-26 | 521 | 530 | 509 | 510 | 125,000 | 5,100 |
| 1993-10-25 | 545 | 549 | 523 | 523 | 72,000 | 5,230 |
| 1993-10-22 | 540 | 544 | 533 | 544 | 101,000 | 5,440 |
| 1993-10-21 | 545 | 545 | 528 | 528 | 82,000 | 5,280 |
| 1993-10-20 | 546 | 546 | 520 | 521 | 157,000 | 5,210 |
| 1993-10-19 | 550 | 550 | 546 | 548 | 105,000 | 5,480 |
| 1993-10-18 | 558 | 560 | 550 | 552 | 139,000 | 5,520 |
| 1993-10-15 | 536 | 558 | 536 | 558 | 746,000 | 5,580 |
| 1993-10-14 | 547 | 547 | 536 | 545 | 443,000 | 5,450 |
| 1993-10-13 | 561 | 561 | 552 | 552 | 180,000 | 5,520 |
| 1993-10-12 | 566 | 570 | 561 | 561 | 183,000 | 5,610 |
| 1993-10-08 | 566 | 570 | 560 | 565 | 67,000 | 5,650 |
| 1993-10-07 | 581 | 581 | 565 | 565 | 68,000 | 5,650 |
| 1993-10-06 | 575 | 580 | 570 | 580 | 62,000 | 5,800 |
| 1993-10-05 | 574 | 580 | 565 | 565 | 59,000 | 5,650 |
| 1993-10-04 | 551 | 582 | 551 | 570 | 62,000 | 5,700 |
| 1993-10-01 | 550 | 568 | 550 | 568 | 90,000 | 5,680 |
| 1993-09-30 | 555 | 557 | 545 | 545 | 93,000 | 5,450 |
| 1993-09-29 | 565 | 565 | 548 | 548 | 115,000 | 5,480 |
| 1993-09-28 | 565 | 572 | 565 | 570 | 44,000 | 5,700 |
| 1993-09-27 | 570 | 570 | 567 | 567 | 34,000 | 5,670 |
| 1993-09-24 | 564 | 579 | 562 | 574 | 167,000 | 5,740 |
| 1993-09-22 | 580 | 589 | 552 | 564 | 323,000 | 5,640 |
| 1993-09-21 | 600 | 602 | 585 | 590 | 135,000 | 5,900 |
| 1993-09-20 | 601 | 601 | 590 | 590 | 40,000 | 5,900 |
| 1993-09-17 | 610 | 610 | 597 | 597 | 172,000 | 5,970 |
| 1993-09-16 | 608 | 610 | 600 | 609 | 110,000 | 6,090 |
| 1993-09-14 | 615 | 615 | 608 | 608 | 214,000 | 6,080 |
| 1993-09-13 | 613 | 613 | 605 | 610 | 67,000 | 6,100 |
| 1993-09-10 | 611 | 615 | 609 | 615 | 194,000 | 6,150 |
| 1993-09-09 | 605 | 606 | 603 | 606 | 98,000 | 6,060 |
| 1993-09-08 | 606 | 611 | 603 | 608 | 141,000 | 6,080 |
| 1993-09-07 | 605 | 615 | 605 | 611 | 114,000 | 6,110 |
| 1993-09-06 | 615 | 615 | 601 | 603 | 80,000 | 6,030 |
| 1993-09-03 | 600 | 619 | 595 | 615 | 363,000 | 6,150 |
| 1993-09-02 | 595 | 600 | 591 | 600 | 80,000 | 6,000 |
| 1993-09-01 | 600 | 600 | 593 | 600 | 59,000 | 6,000 |
| 1993-08-31 | 599 | 600 | 591 | 591 | 74,000 | 5,910 |
| 1993-08-30 | 600 | 600 | 586 | 599 | 37,000 | 5,990 |
| 1993-08-27 | 591 | 600 | 585 | 600 | 99,000 | 6,000 |
| 1993-08-26 | 595 | 600 | 591 | 591 | 42,000 | 5,910 |
| 1993-08-25 | 590 | 595 | 585 | 595 | 68,000 | 5,950 |
| 1993-08-24 | 585 | 590 | 585 | 586 | 28,000 | 5,860 |
| 1993-08-23 | 591 | 594 | 585 | 585 | 55,000 | 5,850 |
| 1993-08-20 | 596 | 605 | 591 | 591 | 36,000 | 5,910 |
| 1993-08-19 | 600 | 600 | 591 | 591 | 23,000 | 5,910 |
| 1993-08-18 | 600 | 600 | 594 | 595 | 48,000 | 5,950 |
| 1993-08-17 | 610 | 610 | 594 | 594 | 51,000 | 5,940 |
| 1993-08-16 | 602 | 602 | 594 | 594 | 67,000 | 5,940 |
| 1993-08-13 | 609 | 609 | 600 | 600 | 121,000 | 6,000 |
| 1993-08-12 | 620 | 620 | 608 | 608 | 125,000 | 6,080 |
| 1993-08-11 | 595 | 610 | 595 | 609 | 122,000 | 6,090 |
| 1993-08-10 | 600 | 608 | 592 | 592 | 63,000 | 5,920 |
| 1993-08-09 | 586 | 600 | 584 | 600 | 43,000 | 6,000 |
| 1993-08-06 | 581 | 593 | 581 | 590 | 41,000 | 5,900 |
| 1993-08-05 | 593 | 593 | 581 | 582 | 95,000 | 5,820 |
| 1993-08-04 | 590 | 600 | 586 | 593 | 190,000 | 5,930 |
| 1993-08-03 | 594 | 615 | 590 | 590 | 105,000 | 5,900 |
| 1993-08-02 | 618 | 618 | 599 | 599 | 85,000 | 5,990 |
| 1993-07-30 | 612 | 618 | 610 | 618 | 193,000 | 6,180 |
| 1993-07-29 | 600 | 619 | 596 | 611 | 206,000 | 6,110 |
| 1993-07-28 | 604 | 610 | 601 | 601 | 143,000 | 6,010 |
| 1993-07-27 | 599 | 610 | 589 | 609 | 91,000 | 6,090 |
| 1993-07-26 | 589 | 599 | 587 | 589 | 88,000 | 5,890 |
| 1993-07-23 | 600 | 600 | 588 | 589 | 69,000 | 5,890 |
| 1993-07-22 | 613 | 615 | 605 | 605 | 154,000 | 6,050 |
| 1993-07-21 | 613 | 615 | 609 | 613 | 214,000 | 6,130 |
| 1993-07-20 | 607 | 610 | 601 | 609 | 203,000 | 6,090 |
| 1993-07-19 | 610 | 610 | 598 | 603 | 105,000 | 6,030 |
| 1993-07-16 | 595 | 605 | 590 | 605 | 160,000 | 6,050 |
| 1993-07-15 | 590 | 600 | 590 | 595 | 84,000 | 5,950 |
| 1993-07-14 | 594 | 600 | 585 | 595 | 127,000 | 5,950 |
| 1993-07-13 | 580 | 589 | 570 | 589 | 129,000 | 5,890 |
| 1993-07-12 | 570 | 586 | 570 | 580 | 62,000 | 5,800 |
| 1993-07-09 | 585 | 585 | 567 | 575 | 20,000 | 5,750 |
| 1993-07-08 | 566 | 573 | 566 | 566 | 43,000 | 5,660 |
| 1993-07-07 | 576 | 576 | 565 | 565 | 61,000 | 5,650 |
| 1993-07-06 | 565 | 585 | 565 | 566 | 61,000 | 5,660 |
| 1993-07-05 | 575 | 575 | 565 | 571 | 38,000 | 5,710 |
| 1993-07-02 | 575 | 588 | 560 | 560 | 47,000 | 5,600 |
| 1993-07-01 | 575 | 580 | 575 | 580 | 79,000 | 5,800 |
| 1993-06-30 | 581 | 581 | 560 | 565 | 108,000 | 5,650 |
| 1993-06-29 | 570 | 580 | 570 | 571 | 38,000 | 5,710 |
| 1993-06-28 | 575 | 595 | 568 | 589 | 81,000 | 5,890 |
| 1993-06-25 | 577 | 580 | 565 | 565 | 73,000 | 5,650 |
| 1993-06-24 | 564 | 573 | 560 | 572 | 114,000 | 5,720 |
| 1993-06-23 | 572 | 573 | 565 | 568 | 144,000 | 5,680 |
| 1993-06-22 | 553 | 575 | 535 | 575 | 285,000 | 5,750 |
| 1993-06-21 | 575 | 576 | 540 | 560 | 436,000 | 5,600 |
| 1993-06-18 | 575 | 590 | 575 | 590 | 89,000 | 5,900 |
| 1993-06-17 | 583 | 590 | 571 | 590 | 207,000 | 5,900 |
| 1993-06-16 | 587 | 591 | 575 | 580 | 327,000 | 5,800 |
| 1993-06-15 | 610 | 612 | 590 | 590 | 228,000 | 5,900 |
| 1993-06-14 | 634 | 635 | 620 | 620 | 162,000 | 6,200 |
| 1993-06-11 | 613 | 635 | 613 | 632 | 275,000 | 6,320 |
| 1993-06-10 | 611 | 620 | 611 | 612 | 106,000 | 6,120 |
| 1993-06-08 | 633 | 637 | 620 | 620 | 263,000 | 6,200 |
| 1993-06-07 | 641 | 641 | 631 | 632 | 236,000 | 6,320 |
| 1993-06-04 | 648 | 649 | 630 | 631 | 1,062,000 | 6,310 |
| 1993-06-03 | 631 | 649 | 621 | 640 | 2,213,000 | 6,400 |
| 1993-06-02 | 605 | 630 | 600 | 629 | 943,000 | 6,290 |
| 1993-06-01 | 605 | 608 | 595 | 595 | 210,000 | 5,950 |
| 1993-05-31 | 614 | 614 | 602 | 605 | 213,000 | 6,050 |
| 1993-05-28 | 614 | 614 | 601 | 608 | 299,000 | 6,080 |
| 1993-05-27 | 618 | 618 | 603 | 610 | 295,000 | 6,100 |
| 1993-05-26 | 608 | 622 | 600 | 600 | 299,000 | 6,000 |
| 1993-05-25 | 606 | 628 | 602 | 618 | 790,000 | 6,180 |
| 1993-05-24 | 613 | 613 | 595 | 600 | 282,000 | 6,000 |
| 1993-05-21 | 591 | 600 | 591 | 593 | 141,000 | 5,930 |
| 1993-05-20 | 596 | 600 | 580 | 584 | 212,000 | 5,840 |
| 1993-05-19 | 601 | 605 | 595 | 605 | 196,000 | 6,050 |
| 1993-05-18 | 618 | 618 | 605 | 605 | 257,000 | 6,050 |
| 1993-05-17 | 618 | 620 | 610 | 612 | 197,000 | 6,120 |
| 1993-05-14 | 615 | 622 | 605 | 618 | 538,000 | 6,180 |
| 1993-05-13 | 581 | 623 | 581 | 605 | 647,000 | 6,050 |
| 1993-05-12 | 586 | 600 | 586 | 588 | 269,000 | 5,880 |
| 1993-05-11 | 609 | 610 | 596 | 596 | 367,000 | 5,960 |
| 1993-05-10 | 600 | 600 | 584 | 599 | 208,000 | 5,990 |
| 1993-05-07 | 600 | 600 | 580 | 597 | 229,000 | 5,970 |
| 1993-05-06 | 613 | 617 | 600 | 601 | 245,000 | 6,010 |
| 1993-04-30 | 597 | 613 | 597 | 613 | 607,000 | 6,130 |
| 1993-04-28 | 616 | 618 | 597 | 597 | 941,000 | 5,970 |
| 1993-04-27 | 568 | 595 | 568 | 592 | 696,000 | 5,920 |
| 1993-04-26 | 572 | 573 | 555 | 565 | 198,000 | 5,650 |
| 1993-04-23 | 554 | 570 | 551 | 563 | 349,000 | 5,630 |
| 1993-04-22 | 590 | 592 | 558 | 558 | 282,000 | 5,580 |
| 1993-04-21 | 605 | 605 | 573 | 584 | 371,000 | 5,840 |
| 1993-04-20 | 586 | 612 | 586 | 597 | 740,000 | 5,970 |
| 1993-04-19 | 600 | 600 | 585 | 596 | 779,000 | 5,960 |
| 1993-04-16 | 621 | 627 | 593 | 605 | 1,279,000 | 6,050 |
| 1993-04-15 | 640 | 659 | 621 | 621 | 6,105,000 | 6,210 |
| 1993-04-14 | 584 | 645 | 581 | 620 | 9,218,000 | 6,200 |
| 1993-04-13 | 535 | 548 | 530 | 546 | 248,000 | 5,460 |
| 1993-04-12 | 531 | 535 | 521 | 535 | 157,000 | 5,350 |
| 1993-04-09 | 539 | 545 | 528 | 531 | 286,000 | 5,310 |
| 1993-04-08 | 540 | 554 | 530 | 539 | 284,000 | 5,390 |
| 1993-04-07 | 548 | 558 | 538 | 538 | 720,000 | 5,380 |
| 1993-04-06 | 530 | 544 | 525 | 535 | 357,000 | 5,350 |
| 1993-04-05 | 530 | 537 | 525 | 530 | 563,000 | 5,300 |
| 1993-04-02 | 558 | 560 | 522 | 535 | 1,297,000 | 5,350 |
| 1993-04-01 | 518 | 551 | 517 | 548 | 979,000 | 5,480 |
| 1993-03-31 | 554 | 554 | 525 | 528 | 893,000 | 5,280 |
| 1993-03-30 | 553 | 555 | 543 | 550 | 973,000 | 5,500 |
| 1993-03-29 | 569 | 569 | 545 | 546 | 1,103,000 | 5,460 |
| 1993-03-26 | 560 | 572 | 545 | 560 | 6,884,000 | 5,600 |
| 1993-03-25 | 525 | 550 | 525 | 550 | 1,371,000 | 5,500 |
| 1993-03-24 | 524 | 545 | 514 | 535 | 1,380,000 | 5,350 |
| 1993-03-23 | 520 | 530 | 513 | 516 | 348,000 | 5,160 |
| 1993-03-22 | 521 | 532 | 520 | 525 | 380,000 | 5,250 |
| 1993-03-19 | 540 | 544 | 524 | 525 | 703,000 | 5,250 |
| 1993-03-18 | 548 | 560 | 522 | 530 | 2,173,000 | 5,300 |
| 1993-03-17 | 518 | 541 | 518 | 541 | 1,707,000 | 5,410 |
| 1993-03-16 | 548 | 549 | 511 | 513 | 3,394,000 | 5,130 |
| 1993-03-15 | 510 | 557 | 510 | 538 | 7,335,000 | 5,380 |
| 1993-03-12 | 482 | 505 | 479 | 495 | 6,359,000 | 4,950 |
| 1993-03-11 | 456 | 487 | 455 | 477 | 7,314,000 | 4,770 |
| 1993-03-10 | 427 | 434 | 422 | 426 | 541,000 | 4,260 |
| 1993-03-09 | 431 | 443 | 420 | 422 | 1,389,000 | 4,220 |
| 1993-03-08 | 421 | 437 | 418 | 429 | 1,433,000 | 4,290 |
| 1993-03-05 | 404 | 429 | 404 | 421 | 1,382,000 | 4,210 |
| 1993-03-04 | 420 | 423 | 406 | 409 | 467,000 | 4,090 |
| 1993-03-03 | 420 | 433 | 413 | 425 | 1,562,000 | 4,250 |
| 1993-03-02 | 383 | 400 | 378 | 400 | 203,000 | 4,000 |
| 1993-03-01 | 387 | 387 | 377 | 384 | 62,000 | 3,840 |
| 1993-02-26 | 383 | 388 | 377 | 377 | 114,000 | 3,770 |
| 1993-02-25 | 382 | 388 | 380 | 380 | 106,000 | 3,800 |
| 1993-02-24 | 378 | 380 | 372 | 380 | 246,000 | 3,800 |
| 1993-02-23 | 372 | 376 | 372 | 373 | 85,000 | 3,730 |
| 1993-02-22 | 378 | 380 | 371 | 371 | 276,000 | 3,710 |
| 1993-02-19 | 389 | 390 | 379 | 383 | 232,000 | 3,830 |
| 1993-02-18 | 385 | 395 | 385 | 395 | 107,000 | 3,950 |
| 1993-02-17 | 389 | 394 | 385 | 390 | 180,000 | 3,900 |
| 1993-02-16 | 390 | 399 | 389 | 399 | 176,000 | 3,990 |
| 1993-02-15 | 390 | 399 | 390 | 393 | 226,000 | 3,930 |
| 1993-02-12 | 401 | 405 | 397 | 397 | 175,000 | 3,970 |
| 1993-02-10 | 404 | 412 | 403 | 406 | 372,000 | 4,060 |
| 1993-02-09 | 418 | 420 | 404 | 414 | 509,000 | 4,140 |
| 1993-02-08 | 430 | 433 | 425 | 426 | 1,612,000 | 4,260 |
| 1993-02-05 | 426 | 438 | 426 | 433 | 1,382,000 | 4,330 |
| 1993-02-04 | 404 | 424 | 404 | 424 | 1,388,000 | 4,240 |
| 1993-02-03 | 396 | 409 | 395 | 402 | 532,000 | 4,020 |
| 1993-02-02 | 404 | 404 | 395 | 397 | 384,000 | 3,970 |
| 1993-02-01 | 407 | 409 | 398 | 409 | 547,000 | 4,090 |
| 1993-01-29 | 398 | 410 | 392 | 406 | 1,618,000 | 4,060 |
| 1993-01-28 | 377 | 397 | 375 | 393 | 1,650,000 | 3,930 |
| 1993-01-27 | 373 | 383 | 365 | 372 | 1,326,000 | 3,720 |
| 1993-01-26 | 352 | 368 | 345 | 368 | 347,000 | 3,680 |
| 1993-01-25 | 358 | 364 | 351 | 357 | 115,000 | 3,570 |
| 1993-01-22 | 365 | 370 | 358 | 366 | 667,000 | 3,660 |
| 1993-01-21 | 357 | 371 | 349 | 365 | 787,000 | 3,650 |
| 1993-01-20 | 363 | 364 | 342 | 347 | 423,000 | 3,470 |
| 1993-01-19 | 340 | 362 | 340 | 358 | 537,000 | 3,580 |
| 1993-01-18 | 345 | 347 | 334 | 347 | 394,000 | 3,470 |
| 1993-01-14 | 345 | 360 | 341 | 359 | 764,000 | 3,590 |
| 1993-01-13 | 351 | 365 | 341 | 343 | 990,000 | 3,430 |
| 1993-01-12 | 320 | 353 | 320 | 347 | 503,000 | 3,470 |
| 1993-01-11 | 316 | 325 | 312 | 320 | 17,000 | 3,200 |
| 1993-01-08 | 320 | 320 | 310 | 314 | 19,000 | 3,140 |
| 1993-01-07 | 314 | 325 | 314 | 315 | 34,000 | 3,150 |
| 1993-01-06 | 312 | 315 | 312 | 312 | 26,000 | 3,120 |
| 1993-01-05 | 320 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1993-01-04 | 315 | 315 | 315 | 315 | 9,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
