6704 岩崎通信機(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29650650640648112,0006,480
1995-12-28653653641641152,0006,410
1995-12-27648658645646213,0006,460
1995-12-26648648635648161,0006,480
1995-12-2563964063363998,0006,390
1995-12-22630634625633126,0006,330
1995-12-21630634623623126,0006,230
1995-12-20629638629630121,0006,300
1995-12-19615630615623126,0006,230
1995-12-1863064063063595,0006,350
1995-12-15650650631631179,0006,310
1995-12-14652659650651225,0006,510
1995-12-13663663650650286,0006,500
1995-12-12668668650660437,0006,600
1995-12-11663670660665462,0006,650
1995-12-08670670655656908,0006,560
1995-12-076606756486633,184,0006,630
1995-12-066306536306502,136,0006,500
1995-12-05637637621630562,0006,300
1995-12-04629635619635799,0006,350
1995-12-01610615605609148,0006,090
1995-11-30614614604604117,0006,040
1995-11-29612617601614128,0006,140
1995-11-28616617610617426,0006,170
1995-11-2760061460060697,0006,060
1995-11-24590609590600122,0006,000
1995-11-22615615590592143,0005,920
1995-11-21618618609610150,0006,100
1995-11-20610619605616192,0006,160
1995-11-17605610599600270,0006,000
1995-11-16580595576595192,0005,950
1995-11-15597597570570124,0005,700
1995-11-14606606581589232,0005,890
1995-11-13622622591597243,0005,970
1995-11-10615637611624863,0006,240
1995-11-09623623610620378,0006,200
1995-11-086286306106231,214,0006,230
1995-11-075996385906311,531,0006,310
1995-11-06584601570600442,0006,000
1995-11-02560584557584200,0005,840
1995-11-0156056554955263,0005,520
1995-10-3156757054857077,0005,700
1995-10-3054054854054874,0005,480
1995-10-2755155554454497,0005,440
1995-10-2656056555255582,0005,550
1995-10-2557157156156352,0005,630
1995-10-2457558057057198,0005,710
1995-10-2358358557158077,0005,800
1995-10-2056757856757676,0005,760
1995-10-1956357956357583,0005,750
1995-10-1855156155155970,0005,590
1995-10-17555560549550286,0005,500
1995-10-16553560553553292,0005,530
1995-10-13567568560563234,0005,630
1995-10-12569570565566183,0005,660
1995-10-11589589571576197,0005,760
1995-10-09571599571595318,0005,950
1995-10-06553565553558158,0005,580
1995-10-0556056555355398,0005,530
1995-10-04561570558558122,0005,580
1995-10-03559560551560114,0005,600
1995-10-0255556055255880,0005,580
1995-09-29565565550554153,0005,540
1995-09-28584584565570125,0005,700
1995-09-2756058456058483,0005,840
1995-09-2656058055057792,0005,770
1995-09-25550565545561329,0005,610
1995-09-22563580563568204,0005,680
1995-09-21578583570583118,0005,830
1995-09-20599600575580168,0005,800
1995-09-19595600582600209,0006,000
1995-09-18610615600600154,0006,000
1995-09-14615620606613216,0006,130
1995-09-13617619610618216,0006,180
1995-09-12638638616627350,0006,270
1995-09-11626640620634912,0006,340
1995-09-08618630618620821,0006,200
1995-09-07618624618618337,0006,180
1995-09-06623628615618603,0006,180
1995-09-05612628599613429,0006,130
1995-09-04637637596605425,0006,050
1995-09-01620630610627598,0006,270
1995-08-31618622595610539,0006,100
1995-08-306406436106121,921,0006,120
1995-08-296106365916302,743,0006,300
1995-08-28586603580603143,0006,030
1995-08-25614615580586399,0005,860
1995-08-24577620570620680,0006,200
1995-08-23595600577577235,0005,770
1995-08-22585600575591301,0005,910
1995-08-21590592580581150,0005,810
1995-08-18580590578590189,0005,900
1995-08-17612612590590464,0005,900
1995-08-166136206056051,890,0006,050
1995-08-15570600566593883,0005,930
1995-08-14570580570572149,0005,720
1995-08-11569580569579244,0005,790
1995-08-10574585569572202,0005,720
1995-08-09569584568584291,0005,840
1995-08-08570585565572203,0005,720
1995-08-07591591568571262,0005,710
1995-08-04596603580581443,0005,810
1995-08-036016125955972,729,0005,970
1995-08-02540595540581845,0005,810
1995-08-01552562545545370,0005,450
1995-07-31561570551556416,0005,560
1995-07-28580582562562756,0005,620
1995-07-27590590568572870,0005,720
1995-07-265725995725811,545,0005,810
1995-07-255896065555785,185,0005,780
1995-07-245545955455793,686,0005,790
1995-07-21549549540545602,0005,450
1995-07-20535547535536729,0005,360
1995-07-195335605255521,436,0005,520
1995-07-185295635255501,529,0005,500
1995-07-17505530505529510,0005,290
1995-07-14510515500503195,0005,030
1995-07-13510523498520462,0005,200
1995-07-12520520506516620,0005,160
1995-07-11485510471510457,0005,100
1995-07-10500503489490824,0004,900
1995-07-07488489470472932,0004,720
1995-07-06420443420443366,0004,430
1995-07-05410416408415379,0004,150
1995-07-04385410385410104,0004,100
1995-07-03378393378381120,0003,810
1995-06-3039039438039099,0003,900
1995-06-29408410390390205,0003,900
1995-06-28380398380393164,0003,930
1995-06-27414414378378143,0003,780
1995-06-26406420398410348,0004,100
1995-06-23367400367400300,0004,000
1995-06-2236536936336996,0003,690
1995-06-21367375362363309,0003,630
1995-06-2036937536036277,0003,620
1995-06-1936837936837938,0003,790
1995-06-1637438137037059,0003,700
1995-06-15350364350364102,0003,640
1995-06-1434736034635077,0003,500
1995-06-13342350341341147,0003,410
1995-06-12380380350352122,0003,520
1995-06-09390390383384211,0003,840
1995-06-0839339338438961,0003,890
1995-06-0739539939139153,0003,910
1995-06-0640540639539559,0003,950
1995-06-0542042339740586,0004,050
1995-06-02409421409420139,0004,200
1995-06-01391405391405123,0004,050
1995-05-3141041038538784,0003,870
1995-05-3040041140040649,0004,060
1995-05-2939040038740046,0004,000
1995-05-26380388380385115,0003,850
1995-05-2539539538838892,0003,880
1995-05-24400402394395115,0003,950
1995-05-2339340039240055,0004,000
1995-05-2240440439139193,0003,910
1995-05-1941141541041097,0004,100
1995-05-1842043041641658,0004,160
1995-05-1742742741842078,0004,200
1995-05-1642844042644051,0004,400
1995-05-1543543542642822,0004,280
1995-05-1244044644044039,0004,400
1995-05-1145845843043258,0004,320
1995-05-1046046546046087,0004,600
1995-05-0946146245145663,0004,560
1995-05-0846546545646042,0004,600
1995-05-0246446445646065,0004,600
1995-05-014664684614649,0004,640
1995-04-2846546945546970,0004,690
1995-04-2746246545146552,0004,650
1995-04-2645546645546061,0004,600
1995-04-2546146545545842,0004,580
1995-04-2446047045645657,0004,560
1995-04-2146646646046595,0004,650
1995-04-2043945843945685,0004,560
1995-04-1942744042044044,0004,400
1995-04-1844444442842841,0004,280
1995-04-1743543542843034,0004,300
1995-04-1445545944044044,0004,400
1995-04-1344046044046090,0004,600
1995-04-1244044843544081,0004,400
1995-04-1144044343544050,0004,400
1995-04-1042544542544350,0004,430
1995-04-0743343943043539,0004,350
1995-04-0644344343343836,0004,380
1995-04-0544344343844332,0004,430
1995-04-0441844241843856,0004,380
1995-04-0341742341741767,0004,170
1995-03-31464464445448126,0004,480
1995-03-3045045444944951,0004,490
1995-03-2945845944545784,0004,570
1995-03-28442458438458175,0004,580
1995-03-2739642539642270,0004,220
1995-03-24390395380395107,0003,950
1995-03-23390400386395100,0003,950
1995-03-22395396385390189,0003,900
1995-03-2040640939039093,0003,900
1995-03-17429430421421120,0004,210
1995-03-16447447434434130,0004,340
1995-03-15450450441442140,0004,420
1995-03-1445545545045074,0004,500
1995-03-1345446045046067,0004,600
1995-03-10471471450451145,0004,510
1995-03-0945546945546169,0004,610
1995-03-08455458450450120,0004,500
1995-03-0746546545945950,0004,590
1995-03-06466467456467100,0004,670
1995-03-03455467455467138,0004,670
1995-03-0245046045046092,0004,600
1995-03-0145345344044569,0004,450
1995-02-28456459449453203,0004,530
1995-02-27440448438445133,0004,450
1995-02-24477480468470123,0004,700
1995-02-23484488467467171,0004,670
1995-02-22481488481484126,0004,840
1995-02-21475485475485105,0004,850
1995-02-2048548647547586,0004,750
1995-02-17479499473485101,0004,850
1995-02-1648648948148192,0004,810
1995-02-15495495485485106,0004,850
1995-02-1449849849549529,0004,950
1995-02-1350050649550052,0005,000
1995-02-1049049549049554,0004,950
1995-02-09481509481490272,0004,900
1995-02-08495495486486153,0004,860
1995-02-0750550950050067,0005,000
1995-02-0651151150550656,0005,060
1995-02-0350950949649694,0004,960
1995-02-02509513500510106,0005,100
1995-02-01490510487510203,0005,100
1995-01-31500500486486160,0004,860
1995-01-30480500475490151,0004,900
1995-01-27493495480480185,0004,800
1995-01-2650050049549898,0004,980
1995-01-25491510491504102,0005,040
1995-01-24479519478500171,0005,000
1995-01-23490490480484204,0004,840
1995-01-20512513506512125,0005,120
1995-01-1951853051551580,0005,150
1995-01-18515525515517135,0005,170
1995-01-1753053752152568,0005,250
1995-01-13530538528528106,0005,280
1995-01-1254154553053944,0005,390
1995-01-11550555545545175,0005,450
1995-01-1053255553255076,0005,500
1995-01-0953653652853258,0005,320
1995-01-06533541525527217,0005,270
1995-01-05560560538541168,0005,410
1995-01-0456556956156183,0005,610

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