1. HOME >
  2. 株価時系列 >
  3. 6704 >
  4. 1994年

6704 岩崎通信機(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30565570561570154,0005,700
1994-12-29560570560566180,0005,660
1994-12-28576589570576403,0005,760
1994-12-27564580561576252,0005,760
1994-12-26549560549558233,0005,580
1994-12-22536540533539207,0005,390
1994-12-21534534530530106,0005,300
1994-12-2053353653053465,0005,340
1994-12-1953453552553076,0005,300
1994-12-16525538525525158,0005,250
1994-12-15515523509519133,0005,190
1994-12-1451051050150971,0005,090
1994-12-13513514500514114,0005,140
1994-12-1249952049951583,0005,150
1994-12-09510510494495649,0004,950
1994-12-08521522513516213,0005,160
1994-12-07537537525525159,0005,250
1994-12-06537540527533136,0005,330
1994-12-05538540531533113,0005,330
1994-12-02520529520524151,0005,240
1994-12-01520530510530138,0005,300
1994-11-30510530505523203,0005,230
1994-11-29491505491495132,0004,950
1994-11-28485495481490129,0004,900
1994-11-25481495480480195,0004,800
1994-11-24496496481481205,0004,810
1994-11-22510510500506156,0005,060
1994-11-21520528515515119,0005,150
1994-11-18525525516524138,0005,240
1994-11-1752353051852372,0005,230
1994-11-16540540522523137,0005,230
1994-11-15515535515535132,0005,350
1994-11-14515521510515103,0005,150
1994-11-1152552852052299,0005,220
1994-11-10549551520523129,0005,230
1994-11-0956156254354875,0005,480
1994-11-08570574561561108,0005,610
1994-11-0758758757057071,0005,700
1994-11-0458659258458565,0005,850
1994-11-0259059057858595,0005,850
1994-11-0159959958558568,0005,850
1994-10-3158959058159083,0005,900
1994-10-2856658056657482,0005,740
1994-10-2756057055856551,0005,650
1994-10-2655856255856090,0005,600
1994-10-2557057056056249,0005,620
1994-10-2457057056056071,0005,600
1994-10-2157357356557091,0005,700
1994-10-2057758257357378,0005,730
1994-10-1959459458758767,0005,870
1994-10-1859059558859579,0005,950
1994-10-1758859658859554,0005,950
1994-10-1460060058858888,0005,880
1994-10-13587599585597134,0005,970
1994-10-12580584571580118,0005,800
1994-10-11578582577579193,0005,790
1994-10-07569574568574110,0005,740
1994-10-0656556956256535,0005,650
1994-10-0555656055655944,0005,590
1994-10-0456057055956557,0005,650
1994-10-0355456855455750,0005,570
1994-09-3057457455655674,0005,560
1994-09-2956357356356565,0005,650
1994-09-2856057355657345,0005,730
1994-09-27574574560561109,0005,610
1994-09-26575585563565236,0005,650
1994-09-22575583570575154,0005,750
1994-09-21560570558569121,0005,690
1994-09-20552562552560363,0005,600
1994-09-19555555549553188,0005,530
1994-09-16565570552560318,0005,600
1994-09-14600600570575129,0005,750
1994-09-13607609596600168,0006,000
1994-09-1260661060561056,0006,100
1994-09-09610613606610235,0006,100
1994-09-08612618612613132,0006,130
1994-09-0762962962262292,0006,220
1994-09-06628630622622102,0006,220
1994-09-05626630625626170,0006,260
1994-09-02616624616624289,0006,240
1994-09-01628631620624337,0006,240
1994-08-31629633627628240,0006,280
1994-08-30626630626628232,0006,280
1994-08-29634636624625318,0006,250
1994-08-26639641639639138,0006,390
1994-08-25640645636637166,0006,370
1994-08-24631640631631163,0006,310
1994-08-23640645638638153,0006,380
1994-08-22646650640640196,0006,400
1994-08-19661666650651132,0006,510
1994-08-1867967966166136,0006,610
1994-08-1766767966767195,0006,710
1994-08-1665866765865866,0006,580
1994-08-1565666065665840,0006,580
1994-08-1266066565665767,0006,570
1994-08-1166466966066953,0006,690
1994-08-1065566965565763,0006,570
1994-08-09655670655655146,0006,550
1994-08-08658658645651349,0006,510
1994-08-05674674654658184,0006,580
1994-08-0466267566267569,0006,750
1994-08-03684685665670118,0006,700
1994-08-02659674659674132,0006,740
1994-08-01662662649649199,0006,490
1994-07-29663663651663216,0006,630
1994-07-28645648631643177,0006,430
1994-07-27665665643651190,0006,510
1994-07-26661670656669124,0006,690
1994-07-25666676666666102,0006,660
1994-07-2268168467167188,0006,710
1994-07-21696696685685175,0006,850
1994-07-2071071069569571,0006,950
1994-07-19702710695701234,0007,010
1994-07-1870070570070163,0007,010
1994-07-15712713706706121,0007,060
1994-07-1471071070070281,0007,020
1994-07-13705705690705163,0007,050
1994-07-12698698695695125,0006,950
1994-07-11700710700708101,0007,080
1994-07-08723723703719111,0007,190
1994-07-07730730716720147,0007,200
1994-07-06738738711720314,0007,200
1994-07-05730736721733615,0007,330
1994-07-04732733720720263,0007,200
1994-07-01720724711722455,0007,220
1994-06-30685735683725592,0007,250
1994-06-29685713675691281,0006,910
1994-06-28679685679680181,0006,800
1994-06-27660670660670323,0006,700
1994-06-24695698686686162,0006,860
1994-06-23700701695695134,0006,950
1994-06-22678694675681360,0006,810
1994-06-21695708695698268,0006,980
1994-06-20729729711712181,0007,120
1994-06-17720734720725507,0007,250
1994-06-16715729710725340,0007,250
1994-06-15711719707715277,0007,150
1994-06-14725725711715367,0007,150
1994-06-13735735725726513,0007,260
1994-06-107207447207353,602,0007,350
1994-06-096977186957101,852,0007,100
1994-06-08689695683692761,0006,920
1994-06-07662690662690268,0006,900
1994-06-0667067566666652,0006,660
1994-06-03680680670677214,0006,770
1994-06-02669691668680778,0006,800
1994-06-01665670661668146,0006,680
1994-05-31669670656665270,0006,650
1994-05-30660669655661264,0006,610
1994-05-27622655621655376,0006,550
1994-05-26631631619619118,0006,190
1994-05-25630630616630190,0006,300
1994-05-24630640626630194,0006,300
1994-05-23630630618625139,0006,250
1994-05-20621624621622181,0006,220
1994-05-19630630621621153,0006,210
1994-05-18630640625625129,0006,250
1994-05-1764064663564059,0006,400
1994-05-1664164464164426,0006,440
1994-05-13640650637640119,0006,400
1994-05-1265565564064535,0006,450
1994-05-1165065964764767,0006,470
1994-05-1063963963363549,0006,350
1994-05-0963365463363943,0006,390
1994-05-06630648630648101,0006,480
1994-05-0263463563063050,0006,300
1994-04-2866066064264237,0006,420
1994-04-2765065164065172,0006,510
1994-04-26642657641641156,0006,410
1994-04-2566866864165588,0006,550
1994-04-22670670655670204,0006,700
1994-04-2165565565065572,0006,550
1994-04-20674674651655140,0006,550
1994-04-19670675662675144,0006,750
1994-04-18665675665671244,0006,710
1994-04-15654669654664357,0006,640
1994-04-14652652644652224,0006,520
1994-04-13630642630642205,0006,420
1994-04-12630632620620203,0006,200
1994-04-11635640630632131,0006,320
1994-04-08640640625635255,0006,350
1994-04-07650651638643143,0006,430
1994-04-06670673651651175,0006,510
1994-04-05633663633660134,0006,600
1994-04-04641641631632124,0006,320
1994-04-0164264964164172,0006,410
1994-03-31665667636640171,0006,400
1994-03-30650658635655241,0006,550
1994-03-2966166766066089,0006,600
1994-03-28653665653661223,0006,610
1994-03-25652665651663132,0006,630
1994-03-24652662651658123,0006,580
1994-03-23662662653655171,0006,550
1994-03-22671676661661144,0006,610
1994-03-18680688676680328,0006,800
1994-03-17685694673694249,0006,940
1994-03-16703719685695822,0006,950
1994-03-15699700685700737,0007,000
1994-03-14672687670680240,0006,800
1994-03-11687690670672396,0006,720
1994-03-10664684660684619,0006,840
1994-03-09656660641660235,0006,600
1994-03-08660674659661132,0006,610
1994-03-07683683670670127,0006,700
1994-03-04662680662679197,0006,790
1994-03-03680681661672194,0006,720
1994-03-02700700680682453,0006,820
1994-03-016907036907001,020,0007,000
1994-02-28672688671688454,0006,880
1994-02-25662671658668162,0006,680
1994-02-24663674663672445,0006,720
1994-02-23657669655662374,0006,620
1994-02-22666666647647519,0006,470
1994-02-21639658627656350,0006,560
1994-02-18634644625639229,0006,390
1994-02-17655659621635613,0006,350
1994-02-16650668650660613,0006,600
1994-02-156336586336401,148,0006,400
1994-02-14674679659673596,0006,730
1994-02-10690708686704732,0007,040
1994-02-097107156866941,148,0006,940
1994-02-087007416957193,853,0007,190
1994-02-076696956676891,419,0006,890
1994-02-046506856466791,302,0006,790
1994-02-036686816426501,006,0006,500
1994-02-026706806646781,225,0006,780
1994-02-016897116756803,335,0006,800
1994-01-316306886206803,870,0006,800
1994-01-28570590570588522,0005,880
1994-01-275906105805901,968,0005,900
1994-01-265946035705882,598,0005,880
1994-01-255136005125842,466,0005,840
1994-01-24500515496510714,0005,100
1994-01-21536550535550482,0005,500
1994-01-20542550532535563,0005,350
1994-01-19510545510545908,0005,450
1994-01-18506523505516239,0005,160
1994-01-17510517502516152,0005,160
1994-01-14496515496507277,0005,070
1994-01-13520524491491583,0004,910
1994-01-12497514491514236,0005,140
1994-01-11515515490496361,0004,960
1994-01-10492515488503832,0005,030
1994-01-07470483465483357,0004,830
1994-01-06463485463465747,0004,650
1994-01-05440458439458235,0004,580
1994-01-0442043942043963,0004,390

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