6704 岩崎通信機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 436 | 439 | 431 | 439 | 70,000 | 4,390 |
| 1996-12-27 | 427 | 436 | 422 | 436 | 106,000 | 4,360 |
| 1996-12-26 | 436 | 436 | 420 | 422 | 135,000 | 4,220 |
| 1996-12-25 | 430 | 440 | 430 | 435 | 101,000 | 4,350 |
| 1996-12-24 | 445 | 448 | 440 | 440 | 105,000 | 4,400 |
| 1996-12-20 | 450 | 455 | 445 | 445 | 134,000 | 4,450 |
| 1996-12-19 | 464 | 466 | 450 | 450 | 206,000 | 4,500 |
| 1996-12-18 | 481 | 481 | 461 | 461 | 64,000 | 4,610 |
| 1996-12-17 | 486 | 486 | 473 | 477 | 81,000 | 4,770 |
| 1996-12-16 | 485 | 490 | 484 | 490 | 21,000 | 4,900 |
| 1996-12-13 | 472 | 491 | 472 | 490 | 194,000 | 4,900 |
| 1996-12-12 | 500 | 500 | 493 | 495 | 114,000 | 4,950 |
| 1996-12-11 | 505 | 511 | 500 | 501 | 124,000 | 5,010 |
| 1996-12-10 | 508 | 510 | 501 | 507 | 70,000 | 5,070 |
| 1996-12-09 | 508 | 513 | 494 | 508 | 76,000 | 5,080 |
| 1996-12-06 | 506 | 510 | 491 | 508 | 398,000 | 5,080 |
| 1996-12-05 | 505 | 515 | 500 | 515 | 56,000 | 5,150 |
| 1996-12-04 | 510 | 511 | 500 | 510 | 44,000 | 5,100 |
| 1996-12-03 | 525 | 525 | 501 | 509 | 37,000 | 5,090 |
| 1996-12-02 | 530 | 530 | 525 | 525 | 64,000 | 5,250 |
| 1996-11-29 | 535 | 540 | 532 | 532 | 74,000 | 5,320 |
| 1996-11-28 | 538 | 540 | 536 | 540 | 37,000 | 5,400 |
| 1996-11-27 | 540 | 541 | 537 | 537 | 49,000 | 5,370 |
| 1996-11-26 | 550 | 555 | 545 | 550 | 59,000 | 5,500 |
| 1996-11-25 | 536 | 544 | 536 | 544 | 52,000 | 5,440 |
| 1996-11-22 | 536 | 540 | 535 | 540 | 50,000 | 5,400 |
| 1996-11-21 | 533 | 540 | 533 | 540 | 97,000 | 5,400 |
| 1996-11-20 | 531 | 535 | 530 | 531 | 67,000 | 5,310 |
| 1996-11-19 | 532 | 534 | 530 | 530 | 25,000 | 5,300 |
| 1996-11-18 | 540 | 540 | 532 | 532 | 10,000 | 5,320 |
| 1996-11-15 | 533 | 535 | 532 | 532 | 52,000 | 5,320 |
| 1996-11-14 | 533 | 540 | 533 | 533 | 51,000 | 5,330 |
| 1996-11-13 | 533 | 540 | 533 | 540 | 22,000 | 5,400 |
| 1996-11-12 | 532 | 542 | 530 | 542 | 41,000 | 5,420 |
| 1996-11-11 | 544 | 545 | 530 | 530 | 21,000 | 5,300 |
| 1996-11-08 | 531 | 545 | 528 | 528 | 109,000 | 5,280 |
| 1996-11-07 | 541 | 545 | 535 | 541 | 117,000 | 5,410 |
| 1996-11-06 | 526 | 536 | 526 | 536 | 34,000 | 5,360 |
| 1996-11-05 | 534 | 534 | 526 | 533 | 23,000 | 5,330 |
| 1996-11-01 | 527 | 530 | 525 | 526 | 67,000 | 5,260 |
| 1996-10-31 | 540 | 540 | 531 | 531 | 61,000 | 5,310 |
| 1996-10-30 | 542 | 542 | 530 | 530 | 93,000 | 5,300 |
| 1996-10-29 | 540 | 542 | 535 | 542 | 41,000 | 5,420 |
| 1996-10-28 | 527 | 543 | 527 | 537 | 33,000 | 5,370 |
| 1996-10-25 | 531 | 535 | 527 | 527 | 139,000 | 5,270 |
| 1996-10-24 | 540 | 540 | 530 | 531 | 63,000 | 5,310 |
| 1996-10-23 | 535 | 542 | 530 | 531 | 58,000 | 5,310 |
| 1996-10-22 | 550 | 554 | 532 | 532 | 124,000 | 5,320 |
| 1996-10-21 | 556 | 556 | 546 | 555 | 60,000 | 5,550 |
| 1996-10-18 | 536 | 550 | 536 | 546 | 358,000 | 5,460 |
| 1996-10-17 | 540 | 542 | 531 | 542 | 121,000 | 5,420 |
| 1996-10-16 | 544 | 549 | 540 | 549 | 119,000 | 5,490 |
| 1996-10-15 | 527 | 549 | 527 | 549 | 126,000 | 5,490 |
| 1996-10-14 | 531 | 539 | 525 | 534 | 60,000 | 5,340 |
| 1996-10-11 | 535 | 544 | 525 | 531 | 82,000 | 5,310 |
| 1996-10-09 | 545 | 549 | 540 | 549 | 103,000 | 5,490 |
| 1996-10-08 | 549 | 550 | 546 | 548 | 28,000 | 5,480 |
| 1996-10-07 | 559 | 559 | 550 | 550 | 52,000 | 5,500 |
| 1996-10-04 | 561 | 561 | 558 | 558 | 42,000 | 5,580 |
| 1996-10-03 | 560 | 561 | 551 | 560 | 47,000 | 5,600 |
| 1996-10-02 | 572 | 572 | 558 | 558 | 25,000 | 5,580 |
| 1996-10-01 | 575 | 575 | 561 | 574 | 53,000 | 5,740 |
| 1996-09-30 | 574 | 574 | 567 | 574 | 40,000 | 5,740 |
| 1996-09-27 | 574 | 574 | 561 | 574 | 30,000 | 5,740 |
| 1996-09-26 | 578 | 580 | 568 | 578 | 59,000 | 5,780 |
| 1996-09-25 | 565 | 575 | 560 | 575 | 54,000 | 5,750 |
| 1996-09-24 | 574 | 574 | 558 | 558 | 128,000 | 5,580 |
| 1996-09-20 | 559 | 564 | 553 | 564 | 37,000 | 5,640 |
| 1996-09-19 | 558 | 558 | 552 | 557 | 38,000 | 5,570 |
| 1996-09-18 | 575 | 575 | 556 | 557 | 88,000 | 5,570 |
| 1996-09-17 | 556 | 559 | 551 | 551 | 165,000 | 5,510 |
| 1996-09-13 | 546 | 555 | 546 | 550 | 68,000 | 5,500 |
| 1996-09-12 | 551 | 553 | 546 | 546 | 71,000 | 5,460 |
| 1996-09-11 | 556 | 556 | 551 | 552 | 87,000 | 5,520 |
| 1996-09-10 | 554 | 554 | 545 | 550 | 52,000 | 5,500 |
| 1996-09-09 | 545 | 548 | 545 | 547 | 22,000 | 5,470 |
| 1996-09-06 | 550 | 554 | 545 | 545 | 67,000 | 5,450 |
| 1996-09-05 | 549 | 557 | 546 | 555 | 87,000 | 5,550 |
| 1996-09-04 | 559 | 559 | 545 | 548 | 68,000 | 5,480 |
| 1996-09-03 | 543 | 559 | 543 | 559 | 55,000 | 5,590 |
| 1996-09-02 | 545 | 550 | 543 | 543 | 33,000 | 5,430 |
| 1996-08-30 | 551 | 554 | 542 | 550 | 97,000 | 5,500 |
| 1996-08-29 | 565 | 565 | 550 | 550 | 62,000 | 5,500 |
| 1996-08-28 | 578 | 578 | 558 | 558 | 122,000 | 5,580 |
| 1996-08-27 | 565 | 565 | 558 | 559 | 46,000 | 5,590 |
| 1996-08-26 | 572 | 575 | 565 | 565 | 34,000 | 5,650 |
| 1996-08-23 | 588 | 588 | 576 | 585 | 91,000 | 5,850 |
| 1996-08-22 | 590 | 593 | 588 | 588 | 50,000 | 5,880 |
| 1996-08-21 | 591 | 600 | 591 | 593 | 175,000 | 5,930 |
| 1996-08-20 | 600 | 600 | 585 | 590 | 157,000 | 5,900 |
| 1996-08-19 | 579 | 604 | 579 | 603 | 268,000 | 6,030 |
| 1996-08-16 | 582 | 589 | 578 | 585 | 132,000 | 5,850 |
| 1996-08-15 | 569 | 593 | 568 | 591 | 392,000 | 5,910 |
| 1996-08-14 | 544 | 564 | 540 | 560 | 260,000 | 5,600 |
| 1996-08-13 | 528 | 545 | 528 | 545 | 84,000 | 5,450 |
| 1996-08-12 | 531 | 531 | 525 | 530 | 51,000 | 5,300 |
| 1996-08-09 | 544 | 544 | 530 | 530 | 44,000 | 5,300 |
| 1996-08-08 | 538 | 545 | 537 | 545 | 65,000 | 5,450 |
| 1996-08-07 | 544 | 546 | 535 | 538 | 82,000 | 5,380 |
| 1996-08-06 | 558 | 558 | 541 | 543 | 113,000 | 5,430 |
| 1996-08-05 | 568 | 570 | 560 | 560 | 38,000 | 5,600 |
| 1996-08-02 | 558 | 565 | 555 | 560 | 96,000 | 5,600 |
| 1996-08-01 | 560 | 560 | 547 | 557 | 146,000 | 5,570 |
| 1996-07-31 | 570 | 570 | 550 | 550 | 145,000 | 5,500 |
| 1996-07-30 | 571 | 571 | 558 | 560 | 89,000 | 5,600 |
| 1996-07-29 | 591 | 591 | 576 | 576 | 170,000 | 5,760 |
| 1996-07-26 | 585 | 589 | 585 | 585 | 250,000 | 5,850 |
| 1996-07-25 | 567 | 578 | 564 | 578 | 251,000 | 5,780 |
| 1996-07-24 | 566 | 570 | 566 | 567 | 77,000 | 5,670 |
| 1996-07-23 | 566 | 575 | 566 | 571 | 98,000 | 5,710 |
| 1996-07-22 | 573 | 580 | 571 | 571 | 64,000 | 5,710 |
| 1996-07-19 | 575 | 585 | 573 | 585 | 390,000 | 5,850 |
| 1996-07-18 | 576 | 576 | 570 | 576 | 38,000 | 5,760 |
| 1996-07-17 | 567 | 570 | 566 | 566 | 93,000 | 5,660 |
| 1996-07-16 | 570 | 575 | 565 | 566 | 58,000 | 5,660 |
| 1996-07-15 | 573 | 580 | 573 | 578 | 19,000 | 5,780 |
| 1996-07-12 | 579 | 588 | 570 | 583 | 62,000 | 5,830 |
| 1996-07-11 | 589 | 590 | 584 | 585 | 53,000 | 5,850 |
| 1996-07-10 | 586 | 593 | 585 | 590 | 88,000 | 5,900 |
| 1996-07-09 | 588 | 593 | 583 | 590 | 81,000 | 5,900 |
| 1996-07-08 | 586 | 590 | 580 | 582 | 104,000 | 5,820 |
| 1996-07-05 | 592 | 605 | 592 | 593 | 148,000 | 5,930 |
| 1996-07-04 | 597 | 603 | 597 | 600 | 93,000 | 6,000 |
| 1996-07-03 | 600 | 605 | 597 | 599 | 56,000 | 5,990 |
| 1996-07-02 | 607 | 607 | 600 | 601 | 43,000 | 6,010 |
| 1996-07-01 | 600 | 612 | 593 | 601 | 216,000 | 6,010 |
| 1996-06-28 | 597 | 607 | 597 | 597 | 111,000 | 5,970 |
| 1996-06-27 | 594 | 601 | 591 | 591 | 98,000 | 5,910 |
| 1996-06-26 | 588 | 605 | 588 | 597 | 243,000 | 5,970 |
| 1996-06-25 | 592 | 593 | 586 | 588 | 133,000 | 5,880 |
| 1996-06-24 | 593 | 597 | 591 | 593 | 121,000 | 5,930 |
| 1996-06-21 | 605 | 606 | 590 | 591 | 93,000 | 5,910 |
| 1996-06-20 | 600 | 607 | 591 | 607 | 96,000 | 6,070 |
| 1996-06-19 | 605 | 615 | 601 | 601 | 78,000 | 6,010 |
| 1996-06-18 | 625 | 625 | 605 | 615 | 96,000 | 6,150 |
| 1996-06-17 | 613 | 622 | 610 | 620 | 131,000 | 6,200 |
| 1996-06-14 | 598 | 614 | 598 | 610 | 510,000 | 6,100 |
| 1996-06-13 | 602 | 602 | 590 | 596 | 95,000 | 5,960 |
| 1996-06-12 | 579 | 599 | 579 | 599 | 160,000 | 5,990 |
| 1996-06-11 | 575 | 584 | 570 | 579 | 181,000 | 5,790 |
| 1996-06-10 | 572 | 580 | 572 | 572 | 71,000 | 5,720 |
| 1996-06-07 | 569 | 572 | 564 | 572 | 470,000 | 5,720 |
| 1996-06-06 | 583 | 585 | 565 | 568 | 300,000 | 5,680 |
| 1996-06-05 | 600 | 600 | 583 | 583 | 214,000 | 5,830 |
| 1996-06-04 | 584 | 595 | 583 | 592 | 58,000 | 5,920 |
| 1996-06-03 | 609 | 609 | 580 | 582 | 123,000 | 5,820 |
| 1996-05-31 | 607 | 608 | 600 | 601 | 69,000 | 6,010 |
| 1996-05-30 | 600 | 600 | 596 | 600 | 48,000 | 6,000 |
| 1996-05-29 | 618 | 618 | 595 | 601 | 93,000 | 6,010 |
| 1996-05-28 | 610 | 610 | 601 | 610 | 91,000 | 6,100 |
| 1996-05-27 | 614 | 614 | 600 | 600 | 58,000 | 6,000 |
| 1996-05-24 | 606 | 606 | 595 | 605 | 148,000 | 6,050 |
| 1996-05-23 | 618 | 618 | 607 | 608 | 78,000 | 6,080 |
| 1996-05-22 | 626 | 630 | 606 | 608 | 169,000 | 6,080 |
| 1996-05-21 | 623 | 626 | 622 | 622 | 64,000 | 6,220 |
| 1996-05-20 | 626 | 640 | 621 | 621 | 67,000 | 6,210 |
| 1996-05-17 | 632 | 635 | 620 | 620 | 44,000 | 6,200 |
| 1996-05-16 | 640 | 640 | 630 | 630 | 158,000 | 6,300 |
| 1996-05-15 | 627 | 635 | 627 | 630 | 69,000 | 6,300 |
| 1996-05-14 | 622 | 624 | 613 | 617 | 78,000 | 6,170 |
| 1996-05-13 | 630 | 630 | 624 | 624 | 76,000 | 6,240 |
| 1996-05-10 | 635 | 637 | 625 | 625 | 112,000 | 6,250 |
| 1996-05-09 | 649 | 649 | 630 | 637 | 164,000 | 6,370 |
| 1996-05-08 | 644 | 644 | 638 | 639 | 274,000 | 6,390 |
| 1996-05-07 | 640 | 645 | 632 | 640 | 164,000 | 6,400 |
| 1996-05-02 | 646 | 653 | 643 | 650 | 338,000 | 6,500 |
| 1996-05-01 | 646 | 650 | 641 | 643 | 199,000 | 6,430 |
| 1996-04-30 | 644 | 650 | 640 | 645 | 211,000 | 6,450 |
| 1996-04-26 | 650 | 654 | 643 | 654 | 370,000 | 6,540 |
| 1996-04-25 | 654 | 655 | 645 | 650 | 197,000 | 6,500 |
| 1996-04-24 | 646 | 650 | 642 | 649 | 111,000 | 6,490 |
| 1996-04-23 | 653 | 658 | 641 | 641 | 175,000 | 6,410 |
| 1996-04-22 | 653 | 654 | 643 | 649 | 339,000 | 6,490 |
| 1996-04-19 | 665 | 667 | 646 | 653 | 955,000 | 6,530 |
| 1996-04-18 | 634 | 675 | 630 | 674 | 2,030,000 | 6,740 |
| 1996-04-17 | 625 | 639 | 620 | 627 | 351,000 | 6,270 |
| 1996-04-16 | 619 | 625 | 617 | 621 | 251,000 | 6,210 |
| 1996-04-15 | 623 | 628 | 618 | 620 | 133,000 | 6,200 |
| 1996-04-12 | 630 | 630 | 618 | 625 | 127,000 | 6,250 |
| 1996-04-11 | 621 | 622 | 613 | 618 | 99,000 | 6,180 |
| 1996-04-10 | 629 | 630 | 620 | 620 | 209,000 | 6,200 |
| 1996-04-09 | 611 | 630 | 611 | 628 | 75,000 | 6,280 |
| 1996-04-08 | 632 | 640 | 621 | 621 | 100,000 | 6,210 |
| 1996-04-05 | 625 | 633 | 622 | 633 | 159,000 | 6,330 |
| 1996-04-04 | 620 | 623 | 617 | 622 | 79,000 | 6,220 |
| 1996-04-03 | 621 | 625 | 617 | 623 | 162,000 | 6,230 |
| 1996-04-02 | 624 | 624 | 612 | 620 | 97,000 | 6,200 |
| 1996-04-01 | 625 | 625 | 610 | 624 | 120,000 | 6,240 |
| 1996-03-29 | 610 | 610 | 595 | 605 | 81,000 | 6,050 |
| 1996-03-28 | 589 | 600 | 581 | 600 | 58,000 | 6,000 |
| 1996-03-27 | 570 | 589 | 570 | 589 | 52,000 | 5,890 |
| 1996-03-26 | 575 | 575 | 566 | 570 | 100,000 | 5,700 |
| 1996-03-25 | 596 | 596 | 561 | 565 | 63,000 | 5,650 |
| 1996-03-22 | 580 | 580 | 576 | 576 | 64,000 | 5,760 |
| 1996-03-21 | 598 | 598 | 586 | 588 | 80,000 | 5,880 |
| 1996-03-19 | 595 | 595 | 575 | 594 | 84,000 | 5,940 |
| 1996-03-18 | 580 | 587 | 578 | 584 | 55,000 | 5,840 |
| 1996-03-15 | 562 | 598 | 562 | 580 | 58,000 | 5,800 |
| 1996-03-14 | 570 | 572 | 561 | 562 | 73,000 | 5,620 |
| 1996-03-13 | 585 | 585 | 570 | 570 | 70,000 | 5,700 |
| 1996-03-12 | 578 | 588 | 571 | 586 | 77,000 | 5,860 |
| 1996-03-11 | 564 | 575 | 564 | 570 | 120,000 | 5,700 |
| 1996-03-08 | 582 | 587 | 582 | 584 | 120,000 | 5,840 |
| 1996-03-07 | 589 | 590 | 585 | 587 | 53,000 | 5,870 |
| 1996-03-06 | 590 | 599 | 585 | 590 | 90,000 | 5,900 |
| 1996-03-05 | 599 | 600 | 590 | 591 | 81,000 | 5,910 |
| 1996-03-04 | 616 | 616 | 597 | 610 | 98,000 | 6,100 |
| 1996-03-01 | 597 | 600 | 592 | 596 | 87,000 | 5,960 |
| 1996-02-29 | 605 | 609 | 581 | 595 | 205,000 | 5,950 |
| 1996-02-28 | 602 | 612 | 601 | 606 | 118,000 | 6,060 |
| 1996-02-27 | 605 | 606 | 600 | 602 | 90,000 | 6,020 |
| 1996-02-26 | 615 | 620 | 605 | 615 | 87,000 | 6,150 |
| 1996-02-23 | 613 | 615 | 610 | 611 | 67,000 | 6,110 |
| 1996-02-22 | 611 | 615 | 611 | 613 | 33,000 | 6,130 |
| 1996-02-21 | 615 | 622 | 610 | 620 | 60,000 | 6,200 |
| 1996-02-20 | 610 | 617 | 610 | 615 | 45,000 | 6,150 |
| 1996-02-19 | 621 | 621 | 610 | 615 | 47,000 | 6,150 |
| 1996-02-16 | 632 | 632 | 620 | 620 | 160,000 | 6,200 |
| 1996-02-15 | 636 | 640 | 625 | 628 | 67,000 | 6,280 |
| 1996-02-14 | 631 | 648 | 622 | 646 | 173,000 | 6,460 |
| 1996-02-13 | 633 | 638 | 628 | 634 | 106,000 | 6,340 |
| 1996-02-09 | 649 | 649 | 630 | 634 | 133,000 | 6,340 |
| 1996-02-08 | 640 | 644 | 630 | 643 | 258,000 | 6,430 |
| 1996-02-07 | 625 | 635 | 615 | 629 | 176,000 | 6,290 |
| 1996-02-06 | 610 | 610 | 603 | 605 | 126,000 | 6,050 |
| 1996-02-05 | 623 | 625 | 610 | 610 | 133,000 | 6,100 |
| 1996-02-02 | 624 | 625 | 618 | 620 | 208,000 | 6,200 |
| 1996-02-01 | 630 | 633 | 618 | 618 | 186,000 | 6,180 |
| 1996-01-31 | 630 | 634 | 626 | 628 | 103,000 | 6,280 |
| 1996-01-30 | 620 | 625 | 620 | 625 | 80,000 | 6,250 |
| 1996-01-29 | 623 | 625 | 617 | 622 | 73,000 | 6,220 |
| 1996-01-26 | 618 | 620 | 617 | 620 | 93,000 | 6,200 |
| 1996-01-25 | 620 | 620 | 617 | 617 | 237,000 | 6,170 |
| 1996-01-24 | 621 | 625 | 617 | 619 | 143,000 | 6,190 |
| 1996-01-23 | 630 | 630 | 621 | 621 | 108,000 | 6,210 |
| 1996-01-22 | 639 | 639 | 625 | 625 | 87,000 | 6,250 |
| 1996-01-19 | 623 | 639 | 621 | 639 | 159,000 | 6,390 |
| 1996-01-18 | 630 | 630 | 623 | 623 | 128,000 | 6,230 |
| 1996-01-17 | 634 | 635 | 625 | 625 | 59,000 | 6,250 |
| 1996-01-16 | 627 | 630 | 624 | 625 | 100,000 | 6,250 |
| 1996-01-12 | 642 | 642 | 627 | 628 | 57,000 | 6,280 |
| 1996-01-11 | 628 | 629 | 621 | 625 | 130,000 | 6,250 |
| 1996-01-10 | 643 | 643 | 632 | 635 | 82,000 | 6,350 |
| 1996-01-09 | 649 | 649 | 630 | 642 | 93,000 | 6,420 |
| 1996-01-08 | 660 | 660 | 640 | 646 | 194,000 | 6,460 |
| 1996-01-05 | 658 | 661 | 651 | 651 | 273,000 | 6,510 |
| 1996-01-04 | 658 | 663 | 648 | 658 | 257,000 | 6,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
