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 |
---|---|---|---|---|---|---|
1995-12-29 | 650 | 650 | 640 | 648 | 112,000 | 6,480 |
1995-12-28 | 653 | 653 | 641 | 641 | 152,000 | 6,410 |
1995-12-27 | 648 | 658 | 645 | 646 | 213,000 | 6,460 |
1995-12-26 | 648 | 648 | 635 | 648 | 161,000 | 6,480 |
1995-12-25 | 639 | 640 | 633 | 639 | 98,000 | 6,390 |
1995-12-22 | 630 | 634 | 625 | 633 | 126,000 | 6,330 |
1995-12-21 | 630 | 634 | 623 | 623 | 126,000 | 6,230 |
1995-12-20 | 629 | 638 | 629 | 630 | 121,000 | 6,300 |
1995-12-19 | 615 | 630 | 615 | 623 | 126,000 | 6,230 |
1995-12-18 | 630 | 640 | 630 | 635 | 95,000 | 6,350 |
1995-12-15 | 650 | 650 | 631 | 631 | 179,000 | 6,310 |
1995-12-14 | 652 | 659 | 650 | 651 | 225,000 | 6,510 |
1995-12-13 | 663 | 663 | 650 | 650 | 286,000 | 6,500 |
1995-12-12 | 668 | 668 | 650 | 660 | 437,000 | 6,600 |
1995-12-11 | 663 | 670 | 660 | 665 | 462,000 | 6,650 |
1995-12-08 | 670 | 670 | 655 | 656 | 908,000 | 6,560 |
1995-12-07 | 660 | 675 | 648 | 663 | 3,184,000 | 6,630 |
1995-12-06 | 630 | 653 | 630 | 650 | 2,136,000 | 6,500 |
1995-12-05 | 637 | 637 | 621 | 630 | 562,000 | 6,300 |
1995-12-04 | 629 | 635 | 619 | 635 | 799,000 | 6,350 |
1995-12-01 | 610 | 615 | 605 | 609 | 148,000 | 6,090 |
1995-11-30 | 614 | 614 | 604 | 604 | 117,000 | 6,040 |
1995-11-29 | 612 | 617 | 601 | 614 | 128,000 | 6,140 |
1995-11-28 | 616 | 617 | 610 | 617 | 426,000 | 6,170 |
1995-11-27 | 600 | 614 | 600 | 606 | 97,000 | 6,060 |
1995-11-24 | 590 | 609 | 590 | 600 | 122,000 | 6,000 |
1995-11-22 | 615 | 615 | 590 | 592 | 143,000 | 5,920 |
1995-11-21 | 618 | 618 | 609 | 610 | 150,000 | 6,100 |
1995-11-20 | 610 | 619 | 605 | 616 | 192,000 | 6,160 |
1995-11-17 | 605 | 610 | 599 | 600 | 270,000 | 6,000 |
1995-11-16 | 580 | 595 | 576 | 595 | 192,000 | 5,950 |
1995-11-15 | 597 | 597 | 570 | 570 | 124,000 | 5,700 |
1995-11-14 | 606 | 606 | 581 | 589 | 232,000 | 5,890 |
1995-11-13 | 622 | 622 | 591 | 597 | 243,000 | 5,970 |
1995-11-10 | 615 | 637 | 611 | 624 | 863,000 | 6,240 |
1995-11-09 | 623 | 623 | 610 | 620 | 378,000 | 6,200 |
1995-11-08 | 628 | 630 | 610 | 623 | 1,214,000 | 6,230 |
1995-11-07 | 599 | 638 | 590 | 631 | 1,531,000 | 6,310 |
1995-11-06 | 584 | 601 | 570 | 600 | 442,000 | 6,000 |
1995-11-02 | 560 | 584 | 557 | 584 | 200,000 | 5,840 |
1995-11-01 | 560 | 565 | 549 | 552 | 63,000 | 5,520 |
1995-10-31 | 567 | 570 | 548 | 570 | 77,000 | 5,700 |
1995-10-30 | 540 | 548 | 540 | 548 | 74,000 | 5,480 |
1995-10-27 | 551 | 555 | 544 | 544 | 97,000 | 5,440 |
1995-10-26 | 560 | 565 | 552 | 555 | 82,000 | 5,550 |
1995-10-25 | 571 | 571 | 561 | 563 | 52,000 | 5,630 |
1995-10-24 | 575 | 580 | 570 | 571 | 98,000 | 5,710 |
1995-10-23 | 583 | 585 | 571 | 580 | 77,000 | 5,800 |
1995-10-20 | 567 | 578 | 567 | 576 | 76,000 | 5,760 |
1995-10-19 | 563 | 579 | 563 | 575 | 83,000 | 5,750 |
1995-10-18 | 551 | 561 | 551 | 559 | 70,000 | 5,590 |
1995-10-17 | 555 | 560 | 549 | 550 | 286,000 | 5,500 |
1995-10-16 | 553 | 560 | 553 | 553 | 292,000 | 5,530 |
1995-10-13 | 567 | 568 | 560 | 563 | 234,000 | 5,630 |
1995-10-12 | 569 | 570 | 565 | 566 | 183,000 | 5,660 |
1995-10-11 | 589 | 589 | 571 | 576 | 197,000 | 5,760 |
1995-10-09 | 571 | 599 | 571 | 595 | 318,000 | 5,950 |
1995-10-06 | 553 | 565 | 553 | 558 | 158,000 | 5,580 |
1995-10-05 | 560 | 565 | 553 | 553 | 98,000 | 5,530 |
1995-10-04 | 561 | 570 | 558 | 558 | 122,000 | 5,580 |
1995-10-03 | 559 | 560 | 551 | 560 | 114,000 | 5,600 |
1995-10-02 | 555 | 560 | 552 | 558 | 80,000 | 5,580 |
1995-09-29 | 565 | 565 | 550 | 554 | 153,000 | 5,540 |
1995-09-28 | 584 | 584 | 565 | 570 | 125,000 | 5,700 |
1995-09-27 | 560 | 584 | 560 | 584 | 83,000 | 5,840 |
1995-09-26 | 560 | 580 | 550 | 577 | 92,000 | 5,770 |
1995-09-25 | 550 | 565 | 545 | 561 | 329,000 | 5,610 |
1995-09-22 | 563 | 580 | 563 | 568 | 204,000 | 5,680 |
1995-09-21 | 578 | 583 | 570 | 583 | 118,000 | 5,830 |
1995-09-20 | 599 | 600 | 575 | 580 | 168,000 | 5,800 |
1995-09-19 | 595 | 600 | 582 | 600 | 209,000 | 6,000 |
1995-09-18 | 610 | 615 | 600 | 600 | 154,000 | 6,000 |
1995-09-14 | 615 | 620 | 606 | 613 | 216,000 | 6,130 |
1995-09-13 | 617 | 619 | 610 | 618 | 216,000 | 6,180 |
1995-09-12 | 638 | 638 | 616 | 627 | 350,000 | 6,270 |
1995-09-11 | 626 | 640 | 620 | 634 | 912,000 | 6,340 |
1995-09-08 | 618 | 630 | 618 | 620 | 821,000 | 6,200 |
1995-09-07 | 618 | 624 | 618 | 618 | 337,000 | 6,180 |
1995-09-06 | 623 | 628 | 615 | 618 | 603,000 | 6,180 |
1995-09-05 | 612 | 628 | 599 | 613 | 429,000 | 6,130 |
1995-09-04 | 637 | 637 | 596 | 605 | 425,000 | 6,050 |
1995-09-01 | 620 | 630 | 610 | 627 | 598,000 | 6,270 |
1995-08-31 | 618 | 622 | 595 | 610 | 539,000 | 6,100 |
1995-08-30 | 640 | 643 | 610 | 612 | 1,921,000 | 6,120 |
1995-08-29 | 610 | 636 | 591 | 630 | 2,743,000 | 6,300 |
1995-08-28 | 586 | 603 | 580 | 603 | 143,000 | 6,030 |
1995-08-25 | 614 | 615 | 580 | 586 | 399,000 | 5,860 |
1995-08-24 | 577 | 620 | 570 | 620 | 680,000 | 6,200 |
1995-08-23 | 595 | 600 | 577 | 577 | 235,000 | 5,770 |
1995-08-22 | 585 | 600 | 575 | 591 | 301,000 | 5,910 |
1995-08-21 | 590 | 592 | 580 | 581 | 150,000 | 5,810 |
1995-08-18 | 580 | 590 | 578 | 590 | 189,000 | 5,900 |
1995-08-17 | 612 | 612 | 590 | 590 | 464,000 | 5,900 |
1995-08-16 | 613 | 620 | 605 | 605 | 1,890,000 | 6,050 |
1995-08-15 | 570 | 600 | 566 | 593 | 883,000 | 5,930 |
1995-08-14 | 570 | 580 | 570 | 572 | 149,000 | 5,720 |
1995-08-11 | 569 | 580 | 569 | 579 | 244,000 | 5,790 |
1995-08-10 | 574 | 585 | 569 | 572 | 202,000 | 5,720 |
1995-08-09 | 569 | 584 | 568 | 584 | 291,000 | 5,840 |
1995-08-08 | 570 | 585 | 565 | 572 | 203,000 | 5,720 |
1995-08-07 | 591 | 591 | 568 | 571 | 262,000 | 5,710 |
1995-08-04 | 596 | 603 | 580 | 581 | 443,000 | 5,810 |
1995-08-03 | 601 | 612 | 595 | 597 | 2,729,000 | 5,970 |
1995-08-02 | 540 | 595 | 540 | 581 | 845,000 | 5,810 |
1995-08-01 | 552 | 562 | 545 | 545 | 370,000 | 5,450 |
1995-07-31 | 561 | 570 | 551 | 556 | 416,000 | 5,560 |
1995-07-28 | 580 | 582 | 562 | 562 | 756,000 | 5,620 |
1995-07-27 | 590 | 590 | 568 | 572 | 870,000 | 5,720 |
1995-07-26 | 572 | 599 | 572 | 581 | 1,545,000 | 5,810 |
1995-07-25 | 589 | 606 | 555 | 578 | 5,185,000 | 5,780 |
1995-07-24 | 554 | 595 | 545 | 579 | 3,686,000 | 5,790 |
1995-07-21 | 549 | 549 | 540 | 545 | 602,000 | 5,450 |
1995-07-20 | 535 | 547 | 535 | 536 | 729,000 | 5,360 |
1995-07-19 | 533 | 560 | 525 | 552 | 1,436,000 | 5,520 |
1995-07-18 | 529 | 563 | 525 | 550 | 1,529,000 | 5,500 |
1995-07-17 | 505 | 530 | 505 | 529 | 510,000 | 5,290 |
1995-07-14 | 510 | 515 | 500 | 503 | 195,000 | 5,030 |
1995-07-13 | 510 | 523 | 498 | 520 | 462,000 | 5,200 |
1995-07-12 | 520 | 520 | 506 | 516 | 620,000 | 5,160 |
1995-07-11 | 485 | 510 | 471 | 510 | 457,000 | 5,100 |
1995-07-10 | 500 | 503 | 489 | 490 | 824,000 | 4,900 |
1995-07-07 | 488 | 489 | 470 | 472 | 932,000 | 4,720 |
1995-07-06 | 420 | 443 | 420 | 443 | 366,000 | 4,430 |
1995-07-05 | 410 | 416 | 408 | 415 | 379,000 | 4,150 |
1995-07-04 | 385 | 410 | 385 | 410 | 104,000 | 4,100 |
1995-07-03 | 378 | 393 | 378 | 381 | 120,000 | 3,810 |
1995-06-30 | 390 | 394 | 380 | 390 | 99,000 | 3,900 |
1995-06-29 | 408 | 410 | 390 | 390 | 205,000 | 3,900 |
1995-06-28 | 380 | 398 | 380 | 393 | 164,000 | 3,930 |
1995-06-27 | 414 | 414 | 378 | 378 | 143,000 | 3,780 |
1995-06-26 | 406 | 420 | 398 | 410 | 348,000 | 4,100 |
1995-06-23 | 367 | 400 | 367 | 400 | 300,000 | 4,000 |
1995-06-22 | 365 | 369 | 363 | 369 | 96,000 | 3,690 |
1995-06-21 | 367 | 375 | 362 | 363 | 309,000 | 3,630 |
1995-06-20 | 369 | 375 | 360 | 362 | 77,000 | 3,620 |
1995-06-19 | 368 | 379 | 368 | 379 | 38,000 | 3,790 |
1995-06-16 | 374 | 381 | 370 | 370 | 59,000 | 3,700 |
1995-06-15 | 350 | 364 | 350 | 364 | 102,000 | 3,640 |
1995-06-14 | 347 | 360 | 346 | 350 | 77,000 | 3,500 |
1995-06-13 | 342 | 350 | 341 | 341 | 147,000 | 3,410 |
1995-06-12 | 380 | 380 | 350 | 352 | 122,000 | 3,520 |
1995-06-09 | 390 | 390 | 383 | 384 | 211,000 | 3,840 |
1995-06-08 | 393 | 393 | 384 | 389 | 61,000 | 3,890 |
1995-06-07 | 395 | 399 | 391 | 391 | 53,000 | 3,910 |
1995-06-06 | 405 | 406 | 395 | 395 | 59,000 | 3,950 |
1995-06-05 | 420 | 423 | 397 | 405 | 86,000 | 4,050 |
1995-06-02 | 409 | 421 | 409 | 420 | 139,000 | 4,200 |
1995-06-01 | 391 | 405 | 391 | 405 | 123,000 | 4,050 |
1995-05-31 | 410 | 410 | 385 | 387 | 84,000 | 3,870 |
1995-05-30 | 400 | 411 | 400 | 406 | 49,000 | 4,060 |
1995-05-29 | 390 | 400 | 387 | 400 | 46,000 | 4,000 |
1995-05-26 | 380 | 388 | 380 | 385 | 115,000 | 3,850 |
1995-05-25 | 395 | 395 | 388 | 388 | 92,000 | 3,880 |
1995-05-24 | 400 | 402 | 394 | 395 | 115,000 | 3,950 |
1995-05-23 | 393 | 400 | 392 | 400 | 55,000 | 4,000 |
1995-05-22 | 404 | 404 | 391 | 391 | 93,000 | 3,910 |
1995-05-19 | 411 | 415 | 410 | 410 | 97,000 | 4,100 |
1995-05-18 | 420 | 430 | 416 | 416 | 58,000 | 4,160 |
1995-05-17 | 427 | 427 | 418 | 420 | 78,000 | 4,200 |
1995-05-16 | 428 | 440 | 426 | 440 | 51,000 | 4,400 |
1995-05-15 | 435 | 435 | 426 | 428 | 22,000 | 4,280 |
1995-05-12 | 440 | 446 | 440 | 440 | 39,000 | 4,400 |
1995-05-11 | 458 | 458 | 430 | 432 | 58,000 | 4,320 |
1995-05-10 | 460 | 465 | 460 | 460 | 87,000 | 4,600 |
1995-05-09 | 461 | 462 | 451 | 456 | 63,000 | 4,560 |
1995-05-08 | 465 | 465 | 456 | 460 | 42,000 | 4,600 |
1995-05-02 | 464 | 464 | 456 | 460 | 65,000 | 4,600 |
1995-05-01 | 466 | 468 | 461 | 464 | 9,000 | 4,640 |
1995-04-28 | 465 | 469 | 455 | 469 | 70,000 | 4,690 |
1995-04-27 | 462 | 465 | 451 | 465 | 52,000 | 4,650 |
1995-04-26 | 455 | 466 | 455 | 460 | 61,000 | 4,600 |
1995-04-25 | 461 | 465 | 455 | 458 | 42,000 | 4,580 |
1995-04-24 | 460 | 470 | 456 | 456 | 57,000 | 4,560 |
1995-04-21 | 466 | 466 | 460 | 465 | 95,000 | 4,650 |
1995-04-20 | 439 | 458 | 439 | 456 | 85,000 | 4,560 |
1995-04-19 | 427 | 440 | 420 | 440 | 44,000 | 4,400 |
1995-04-18 | 444 | 444 | 428 | 428 | 41,000 | 4,280 |
1995-04-17 | 435 | 435 | 428 | 430 | 34,000 | 4,300 |
1995-04-14 | 455 | 459 | 440 | 440 | 44,000 | 4,400 |
1995-04-13 | 440 | 460 | 440 | 460 | 90,000 | 4,600 |
1995-04-12 | 440 | 448 | 435 | 440 | 81,000 | 4,400 |
1995-04-11 | 440 | 443 | 435 | 440 | 50,000 | 4,400 |
1995-04-10 | 425 | 445 | 425 | 443 | 50,000 | 4,430 |
1995-04-07 | 433 | 439 | 430 | 435 | 39,000 | 4,350 |
1995-04-06 | 443 | 443 | 433 | 438 | 36,000 | 4,380 |
1995-04-05 | 443 | 443 | 438 | 443 | 32,000 | 4,430 |
1995-04-04 | 418 | 442 | 418 | 438 | 56,000 | 4,380 |
1995-04-03 | 417 | 423 | 417 | 417 | 67,000 | 4,170 |
1995-03-31 | 464 | 464 | 445 | 448 | 126,000 | 4,480 |
1995-03-30 | 450 | 454 | 449 | 449 | 51,000 | 4,490 |
1995-03-29 | 458 | 459 | 445 | 457 | 84,000 | 4,570 |
1995-03-28 | 442 | 458 | 438 | 458 | 175,000 | 4,580 |
1995-03-27 | 396 | 425 | 396 | 422 | 70,000 | 4,220 |
1995-03-24 | 390 | 395 | 380 | 395 | 107,000 | 3,950 |
1995-03-23 | 390 | 400 | 386 | 395 | 100,000 | 3,950 |
1995-03-22 | 395 | 396 | 385 | 390 | 189,000 | 3,900 |
1995-03-20 | 406 | 409 | 390 | 390 | 93,000 | 3,900 |
1995-03-17 | 429 | 430 | 421 | 421 | 120,000 | 4,210 |
1995-03-16 | 447 | 447 | 434 | 434 | 130,000 | 4,340 |
1995-03-15 | 450 | 450 | 441 | 442 | 140,000 | 4,420 |
1995-03-14 | 455 | 455 | 450 | 450 | 74,000 | 4,500 |
1995-03-13 | 454 | 460 | 450 | 460 | 67,000 | 4,600 |
1995-03-10 | 471 | 471 | 450 | 451 | 145,000 | 4,510 |
1995-03-09 | 455 | 469 | 455 | 461 | 69,000 | 4,610 |
1995-03-08 | 455 | 458 | 450 | 450 | 120,000 | 4,500 |
1995-03-07 | 465 | 465 | 459 | 459 | 50,000 | 4,590 |
1995-03-06 | 466 | 467 | 456 | 467 | 100,000 | 4,670 |
1995-03-03 | 455 | 467 | 455 | 467 | 138,000 | 4,670 |
1995-03-02 | 450 | 460 | 450 | 460 | 92,000 | 4,600 |
1995-03-01 | 453 | 453 | 440 | 445 | 69,000 | 4,450 |
1995-02-28 | 456 | 459 | 449 | 453 | 203,000 | 4,530 |
1995-02-27 | 440 | 448 | 438 | 445 | 133,000 | 4,450 |
1995-02-24 | 477 | 480 | 468 | 470 | 123,000 | 4,700 |
1995-02-23 | 484 | 488 | 467 | 467 | 171,000 | 4,670 |
1995-02-22 | 481 | 488 | 481 | 484 | 126,000 | 4,840 |
1995-02-21 | 475 | 485 | 475 | 485 | 105,000 | 4,850 |
1995-02-20 | 485 | 486 | 475 | 475 | 86,000 | 4,750 |
1995-02-17 | 479 | 499 | 473 | 485 | 101,000 | 4,850 |
1995-02-16 | 486 | 489 | 481 | 481 | 92,000 | 4,810 |
1995-02-15 | 495 | 495 | 485 | 485 | 106,000 | 4,850 |
1995-02-14 | 498 | 498 | 495 | 495 | 29,000 | 4,950 |
1995-02-13 | 500 | 506 | 495 | 500 | 52,000 | 5,000 |
1995-02-10 | 490 | 495 | 490 | 495 | 54,000 | 4,950 |
1995-02-09 | 481 | 509 | 481 | 490 | 272,000 | 4,900 |
1995-02-08 | 495 | 495 | 486 | 486 | 153,000 | 4,860 |
1995-02-07 | 505 | 509 | 500 | 500 | 67,000 | 5,000 |
1995-02-06 | 511 | 511 | 505 | 506 | 56,000 | 5,060 |
1995-02-03 | 509 | 509 | 496 | 496 | 94,000 | 4,960 |
1995-02-02 | 509 | 513 | 500 | 510 | 106,000 | 5,100 |
1995-02-01 | 490 | 510 | 487 | 510 | 203,000 | 5,100 |
1995-01-31 | 500 | 500 | 486 | 486 | 160,000 | 4,860 |
1995-01-30 | 480 | 500 | 475 | 490 | 151,000 | 4,900 |
1995-01-27 | 493 | 495 | 480 | 480 | 185,000 | 4,800 |
1995-01-26 | 500 | 500 | 495 | 498 | 98,000 | 4,980 |
1995-01-25 | 491 | 510 | 491 | 504 | 102,000 | 5,040 |
1995-01-24 | 479 | 519 | 478 | 500 | 171,000 | 5,000 |
1995-01-23 | 490 | 490 | 480 | 484 | 204,000 | 4,840 |
1995-01-20 | 512 | 513 | 506 | 512 | 125,000 | 5,120 |
1995-01-19 | 518 | 530 | 515 | 515 | 80,000 | 5,150 |
1995-01-18 | 515 | 525 | 515 | 517 | 135,000 | 5,170 |
1995-01-17 | 530 | 537 | 521 | 525 | 68,000 | 5,250 |
1995-01-13 | 530 | 538 | 528 | 528 | 106,000 | 5,280 |
1995-01-12 | 541 | 545 | 530 | 539 | 44,000 | 5,390 |
1995-01-11 | 550 | 555 | 545 | 545 | 175,000 | 5,450 |
1995-01-10 | 532 | 555 | 532 | 550 | 76,000 | 5,500 |
1995-01-09 | 536 | 536 | 528 | 532 | 58,000 | 5,320 |
1995-01-06 | 533 | 541 | 525 | 527 | 217,000 | 5,270 |
1995-01-05 | 560 | 560 | 538 | 541 | 168,000 | 5,410 |
1995-01-04 | 565 | 569 | 561 | 561 | 83,000 | 5,610 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株