6704 岩崎通信機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 145 | 146 | 131 | 131 | 43,000 | 1,310 |
| 1997-12-29 | 130 | 130 | 125 | 130 | 25,000 | 1,300 |
| 1997-12-26 | 145 | 145 | 131 | 131 | 57,000 | 1,310 |
| 1997-12-25 | 125 | 150 | 125 | 135 | 150,000 | 1,350 |
| 1997-12-24 | 113 | 121 | 108 | 120 | 135,000 | 1,200 |
| 1997-12-22 | 156 | 156 | 131 | 141 | 124,000 | 1,410 |
| 1997-12-19 | 171 | 171 | 151 | 156 | 85,000 | 1,560 |
| 1997-12-18 | 164 | 168 | 156 | 168 | 27,000 | 1,680 |
| 1997-12-17 | 156 | 174 | 155 | 164 | 79,000 | 1,640 |
| 1997-12-16 | 164 | 164 | 155 | 160 | 88,000 | 1,600 |
| 1997-12-15 | 154 | 160 | 152 | 154 | 40,000 | 1,540 |
| 1997-12-12 | 156 | 169 | 152 | 169 | 84,000 | 1,690 |
| 1997-12-11 | 168 | 169 | 160 | 160 | 71,000 | 1,600 |
| 1997-12-10 | 160 | 180 | 158 | 169 | 111,000 | 1,690 |
| 1997-12-09 | 161 | 170 | 159 | 170 | 37,000 | 1,700 |
| 1997-12-08 | 171 | 171 | 157 | 165 | 54,000 | 1,650 |
| 1997-12-05 | 170 | 171 | 161 | 161 | 83,000 | 1,610 |
| 1997-12-04 | 170 | 172 | 170 | 170 | 23,000 | 1,700 |
| 1997-12-03 | 176 | 190 | 172 | 172 | 48,000 | 1,720 |
| 1997-12-02 | 180 | 191 | 179 | 190 | 73,000 | 1,900 |
| 1997-12-01 | 160 | 181 | 159 | 175 | 40,000 | 1,750 |
| 1997-11-28 | 165 | 165 | 157 | 159 | 233,000 | 1,590 |
| 1997-11-27 | 151 | 175 | 151 | 160 | 87,000 | 1,600 |
| 1997-11-26 | 182 | 185 | 156 | 156 | 100,000 | 1,560 |
| 1997-11-25 | 188 | 188 | 182 | 182 | 48,000 | 1,820 |
| 1997-11-21 | 201 | 205 | 192 | 192 | 37,000 | 1,920 |
| 1997-11-20 | 192 | 207 | 191 | 191 | 57,000 | 1,910 |
| 1997-11-19 | 200 | 204 | 196 | 197 | 31,000 | 1,970 |
| 1997-11-18 | 204 | 225 | 195 | 224 | 32,000 | 2,240 |
| 1997-11-17 | 192 | 205 | 192 | 205 | 36,000 | 2,050 |
| 1997-11-14 | 200 | 200 | 192 | 192 | 25,000 | 1,920 |
| 1997-11-13 | 195 | 203 | 191 | 192 | 40,000 | 1,920 |
| 1997-11-12 | 204 | 204 | 195 | 195 | 36,000 | 1,950 |
| 1997-11-11 | 208 | 208 | 200 | 204 | 50,000 | 2,040 |
| 1997-11-10 | 193 | 200 | 190 | 198 | 55,000 | 1,980 |
| 1997-11-07 | 197 | 198 | 186 | 188 | 58,000 | 1,880 |
| 1997-11-06 | 205 | 205 | 201 | 201 | 33,000 | 2,010 |
| 1997-11-05 | 224 | 224 | 210 | 210 | 54,000 | 2,100 |
| 1997-11-04 | 228 | 230 | 225 | 225 | 43,000 | 2,250 |
| 1997-10-31 | 217 | 231 | 213 | 231 | 100,000 | 2,310 |
| 1997-10-30 | 221 | 221 | 210 | 210 | 63,000 | 2,100 |
| 1997-10-29 | 224 | 224 | 219 | 224 | 18,000 | 2,240 |
| 1997-10-28 | 196 | 206 | 196 | 206 | 44,000 | 2,060 |
| 1997-10-27 | 207 | 218 | 203 | 208 | 41,000 | 2,080 |
| 1997-10-24 | 205 | 205 | 202 | 202 | 44,000 | 2,020 |
| 1997-10-23 | 206 | 206 | 200 | 200 | 98,000 | 2,000 |
| 1997-10-22 | 196 | 206 | 196 | 201 | 87,000 | 2,010 |
| 1997-10-21 | 191 | 195 | 190 | 195 | 63,000 | 1,950 |
| 1997-10-20 | 190 | 190 | 185 | 188 | 15,000 | 1,880 |
| 1997-10-17 | 195 | 196 | 190 | 190 | 23,000 | 1,900 |
| 1997-10-16 | 190 | 194 | 185 | 193 | 47,000 | 1,930 |
| 1997-10-15 | 197 | 197 | 180 | 180 | 40,000 | 1,800 |
| 1997-10-14 | 182 | 183 | 179 | 183 | 37,000 | 1,830 |
| 1997-10-13 | 185 | 185 | 178 | 182 | 187,000 | 1,820 |
| 1997-10-09 | 186 | 189 | 184 | 188 | 23,000 | 1,880 |
| 1997-10-08 | 181 | 186 | 180 | 186 | 40,000 | 1,860 |
| 1997-10-07 | 182 | 183 | 178 | 180 | 52,000 | 1,800 |
| 1997-10-06 | 179 | 182 | 174 | 182 | 81,000 | 1,820 |
| 1997-10-03 | 174 | 182 | 171 | 178 | 96,000 | 1,780 |
| 1997-10-02 | 198 | 198 | 180 | 183 | 101,000 | 1,830 |
| 1997-10-01 | 197 | 199 | 196 | 198 | 62,000 | 1,980 |
| 1997-09-30 | 200 | 200 | 192 | 197 | 87,000 | 1,970 |
| 1997-09-29 | 196 | 196 | 180 | 190 | 108,000 | 1,900 |
| 1997-09-26 | 218 | 219 | 206 | 206 | 75,000 | 2,060 |
| 1997-09-25 | 230 | 230 | 216 | 225 | 43,000 | 2,250 |
| 1997-09-24 | 223 | 229 | 220 | 225 | 51,000 | 2,250 |
| 1997-09-22 | 215 | 224 | 215 | 223 | 106,000 | 2,230 |
| 1997-09-19 | 218 | 222 | 215 | 215 | 111,000 | 2,150 |
| 1997-09-18 | 211 | 220 | 211 | 218 | 95,000 | 2,180 |
| 1997-09-17 | 256 | 258 | 241 | 241 | 40,000 | 2,410 |
| 1997-09-16 | 264 | 264 | 258 | 258 | 21,000 | 2,580 |
| 1997-09-12 | 266 | 267 | 265 | 267 | 70,000 | 2,670 |
| 1997-09-11 | 274 | 274 | 268 | 269 | 43,000 | 2,690 |
| 1997-09-10 | 269 | 275 | 269 | 269 | 41,000 | 2,690 |
| 1997-09-09 | 273 | 274 | 265 | 269 | 99,000 | 2,690 |
| 1997-09-08 | 280 | 285 | 266 | 266 | 62,000 | 2,660 |
| 1997-09-05 | 294 | 294 | 286 | 287 | 43,000 | 2,870 |
| 1997-09-04 | 299 | 299 | 290 | 290 | 76,000 | 2,900 |
| 1997-09-03 | 292 | 296 | 290 | 290 | 48,000 | 2,900 |
| 1997-09-02 | 292 | 292 | 290 | 291 | 33,000 | 2,910 |
| 1997-09-01 | 290 | 293 | 290 | 292 | 28,000 | 2,920 |
| 1997-08-29 | 297 | 297 | 291 | 296 | 65,000 | 2,960 |
| 1997-08-28 | 293 | 300 | 292 | 292 | 58,000 | 2,920 |
| 1997-08-27 | 292 | 303 | 291 | 303 | 22,000 | 3,030 |
| 1997-08-26 | 297 | 300 | 291 | 291 | 61,000 | 2,910 |
| 1997-08-25 | 297 | 297 | 295 | 295 | 20,000 | 2,950 |
| 1997-08-22 | 300 | 300 | 291 | 292 | 25,000 | 2,920 |
| 1997-08-21 | 295 | 304 | 295 | 295 | 22,000 | 2,950 |
| 1997-08-20 | 292 | 297 | 292 | 293 | 24,000 | 2,930 |
| 1997-08-19 | 305 | 305 | 300 | 300 | 29,000 | 3,000 |
| 1997-08-18 | 291 | 296 | 291 | 292 | 27,000 | 2,920 |
| 1997-08-15 | 300 | 305 | 295 | 295 | 48,000 | 2,950 |
| 1997-08-14 | 298 | 300 | 294 | 300 | 37,000 | 3,000 |
| 1997-08-13 | 291 | 300 | 290 | 300 | 28,000 | 3,000 |
| 1997-08-12 | 295 | 295 | 290 | 291 | 36,000 | 2,910 |
| 1997-08-11 | 300 | 300 | 290 | 295 | 37,000 | 2,950 |
| 1997-08-08 | 295 | 300 | 290 | 300 | 57,000 | 3,000 |
| 1997-08-07 | 310 | 310 | 300 | 300 | 50,000 | 3,000 |
| 1997-08-06 | 300 | 310 | 298 | 310 | 35,000 | 3,100 |
| 1997-08-05 | 323 | 326 | 315 | 315 | 56,000 | 3,150 |
| 1997-08-04 | 330 | 333 | 320 | 323 | 43,000 | 3,230 |
| 1997-08-01 | 330 | 330 | 322 | 329 | 55,000 | 3,290 |
| 1997-07-31 | 335 | 340 | 321 | 340 | 34,000 | 3,400 |
| 1997-07-30 | 320 | 330 | 320 | 320 | 73,000 | 3,200 |
| 1997-07-29 | 334 | 334 | 320 | 320 | 77,000 | 3,200 |
| 1997-07-28 | 332 | 340 | 329 | 334 | 36,000 | 3,340 |
| 1997-07-25 | 326 | 334 | 325 | 327 | 27,000 | 3,270 |
| 1997-07-24 | 330 | 330 | 325 | 325 | 58,000 | 3,250 |
| 1997-07-23 | 340 | 340 | 327 | 329 | 22,000 | 3,290 |
| 1997-07-22 | 325 | 325 | 320 | 325 | 71,000 | 3,250 |
| 1997-07-18 | 331 | 336 | 325 | 325 | 51,000 | 3,250 |
| 1997-07-17 | 340 | 340 | 332 | 332 | 82,000 | 3,320 |
| 1997-07-16 | 340 | 345 | 330 | 338 | 133,000 | 3,380 |
| 1997-07-15 | 334 | 334 | 330 | 330 | 46,000 | 3,300 |
| 1997-07-14 | 340 | 340 | 334 | 334 | 30,000 | 3,340 |
| 1997-07-11 | 341 | 341 | 340 | 341 | 15,000 | 3,410 |
| 1997-07-10 | 345 | 345 | 340 | 340 | 58,000 | 3,400 |
| 1997-07-09 | 341 | 342 | 340 | 341 | 48,000 | 3,410 |
| 1997-07-08 | 337 | 340 | 336 | 340 | 71,000 | 3,400 |
| 1997-07-07 | 345 | 345 | 335 | 335 | 89,000 | 3,350 |
| 1997-07-04 | 355 | 355 | 343 | 345 | 169,000 | 3,450 |
| 1997-07-03 | 369 | 369 | 355 | 355 | 40,000 | 3,550 |
| 1997-07-02 | 362 | 370 | 359 | 364 | 81,000 | 3,640 |
| 1997-07-01 | 370 | 370 | 357 | 361 | 52,000 | 3,610 |
| 1997-06-30 | 371 | 373 | 370 | 370 | 77,000 | 3,700 |
| 1997-06-27 | 380 | 380 | 375 | 375 | 69,000 | 3,750 |
| 1997-06-26 | 378 | 380 | 376 | 376 | 55,000 | 3,760 |
| 1997-06-25 | 372 | 382 | 370 | 378 | 158,000 | 3,780 |
| 1997-06-24 | 372 | 374 | 370 | 372 | 82,000 | 3,720 |
| 1997-06-23 | 387 | 390 | 375 | 381 | 407,000 | 3,810 |
| 1997-06-20 | 393 | 399 | 392 | 392 | 48,000 | 3,920 |
| 1997-06-19 | 399 | 399 | 392 | 399 | 62,000 | 3,990 |
| 1997-06-18 | 412 | 412 | 399 | 399 | 71,000 | 3,990 |
| 1997-06-17 | 410 | 416 | 410 | 413 | 73,000 | 4,130 |
| 1997-06-16 | 414 | 424 | 407 | 410 | 46,000 | 4,100 |
| 1997-06-13 | 419 | 425 | 410 | 415 | 265,000 | 4,150 |
| 1997-06-12 | 410 | 416 | 407 | 413 | 212,000 | 4,130 |
| 1997-06-11 | 410 | 420 | 405 | 410 | 377,000 | 4,100 |
| 1997-06-10 | 390 | 395 | 390 | 394 | 92,000 | 3,940 |
| 1997-06-09 | 397 | 397 | 390 | 395 | 59,000 | 3,950 |
| 1997-06-06 | 391 | 395 | 389 | 390 | 115,000 | 3,900 |
| 1997-06-05 | 385 | 396 | 383 | 396 | 141,000 | 3,960 |
| 1997-06-04 | 388 | 399 | 385 | 397 | 80,000 | 3,970 |
| 1997-06-03 | 382 | 385 | 382 | 383 | 63,000 | 3,830 |
| 1997-06-02 | 381 | 390 | 378 | 380 | 94,000 | 3,800 |
| 1997-05-30 | 381 | 395 | 380 | 386 | 247,000 | 3,860 |
| 1997-05-29 | 380 | 381 | 376 | 380 | 125,000 | 3,800 |
| 1997-05-28 | 366 | 375 | 365 | 375 | 50,000 | 3,750 |
| 1997-05-27 | 375 | 375 | 360 | 365 | 47,000 | 3,650 |
| 1997-05-26 | 375 | 375 | 370 | 372 | 44,000 | 3,720 |
| 1997-05-23 | 372 | 375 | 370 | 372 | 21,000 | 3,720 |
| 1997-05-22 | 378 | 378 | 372 | 372 | 29,000 | 3,720 |
| 1997-05-21 | 376 | 379 | 371 | 379 | 37,000 | 3,790 |
| 1997-05-20 | 380 | 385 | 370 | 371 | 57,000 | 3,710 |
| 1997-05-19 | 379 | 380 | 375 | 380 | 48,000 | 3,800 |
| 1997-05-16 | 372 | 372 | 365 | 368 | 61,000 | 3,680 |
| 1997-05-15 | 370 | 378 | 365 | 369 | 51,000 | 3,690 |
| 1997-05-14 | 369 | 370 | 355 | 360 | 43,000 | 3,600 |
| 1997-05-13 | 367 | 379 | 367 | 373 | 52,000 | 3,730 |
| 1997-05-12 | 362 | 364 | 356 | 364 | 68,000 | 3,640 |
| 1997-05-09 | 369 | 369 | 361 | 364 | 50,000 | 3,640 |
| 1997-05-08 | 370 | 372 | 361 | 361 | 99,000 | 3,610 |
| 1997-05-07 | 385 | 385 | 372 | 375 | 100,000 | 3,750 |
| 1997-05-06 | 370 | 383 | 367 | 380 | 182,000 | 3,800 |
| 1997-05-02 | 363 | 370 | 357 | 370 | 57,000 | 3,700 |
| 1997-05-01 | 356 | 366 | 356 | 363 | 94,000 | 3,630 |
| 1997-04-30 | 358 | 358 | 352 | 355 | 201,000 | 3,550 |
| 1997-04-28 | 339 | 350 | 339 | 350 | 40,000 | 3,500 |
| 1997-04-25 | 349 | 354 | 349 | 354 | 56,000 | 3,540 |
| 1997-04-24 | 355 | 360 | 352 | 354 | 76,000 | 3,540 |
| 1997-04-23 | 354 | 363 | 354 | 354 | 157,000 | 3,540 |
| 1997-04-22 | 344 | 363 | 341 | 342 | 118,000 | 3,420 |
| 1997-04-21 | 340 | 354 | 340 | 340 | 216,000 | 3,400 |
| 1997-04-18 | 315 | 335 | 310 | 334 | 248,000 | 3,340 |
| 1997-04-17 | 306 | 310 | 303 | 310 | 135,000 | 3,100 |
| 1997-04-16 | 308 | 310 | 302 | 303 | 76,000 | 3,030 |
| 1997-04-15 | 297 | 298 | 296 | 298 | 28,000 | 2,980 |
| 1997-04-14 | 296 | 299 | 295 | 296 | 100,000 | 2,960 |
| 1997-04-11 | 296 | 296 | 290 | 296 | 96,000 | 2,960 |
| 1997-04-10 | 306 | 309 | 293 | 296 | 104,000 | 2,960 |
| 1997-04-09 | 329 | 329 | 301 | 306 | 126,000 | 3,060 |
| 1997-04-08 | 330 | 335 | 320 | 325 | 33,000 | 3,250 |
| 1997-04-07 | 344 | 344 | 333 | 340 | 57,000 | 3,400 |
| 1997-04-04 | 339 | 344 | 338 | 344 | 66,000 | 3,440 |
| 1997-04-03 | 343 | 345 | 336 | 344 | 98,000 | 3,440 |
| 1997-04-02 | 340 | 345 | 335 | 343 | 82,000 | 3,430 |
| 1997-04-01 | 355 | 355 | 336 | 345 | 145,000 | 3,450 |
| 1997-03-31 | 365 | 365 | 358 | 360 | 31,000 | 3,600 |
| 1997-03-28 | 362 | 362 | 360 | 360 | 63,000 | 3,600 |
| 1997-03-27 | 379 | 379 | 355 | 356 | 57,000 | 3,560 |
| 1997-03-26 | 381 | 381 | 375 | 379 | 78,000 | 3,790 |
| 1997-03-25 | 360 | 380 | 358 | 379 | 155,000 | 3,790 |
| 1997-03-24 | 360 | 360 | 355 | 355 | 100,000 | 3,550 |
| 1997-03-21 | 363 | 363 | 353 | 359 | 179,000 | 3,590 |
| 1997-03-19 | 368 | 368 | 360 | 360 | 100,000 | 3,600 |
| 1997-03-18 | 359 | 369 | 355 | 363 | 332,000 | 3,630 |
| 1997-03-17 | 355 | 358 | 347 | 355 | 294,000 | 3,550 |
| 1997-03-14 | 395 | 397 | 386 | 390 | 90,000 | 3,900 |
| 1997-03-13 | 407 | 407 | 397 | 398 | 28,000 | 3,980 |
| 1997-03-12 | 410 | 411 | 400 | 407 | 114,000 | 4,070 |
| 1997-03-11 | 409 | 409 | 406 | 408 | 32,000 | 4,080 |
| 1997-03-10 | 418 | 419 | 416 | 419 | 68,000 | 4,190 |
| 1997-03-07 | 404 | 419 | 404 | 419 | 41,000 | 4,190 |
| 1997-03-06 | 416 | 418 | 400 | 400 | 79,000 | 4,000 |
| 1997-03-05 | 420 | 420 | 410 | 415 | 61,000 | 4,150 |
| 1997-03-04 | 411 | 420 | 406 | 418 | 70,000 | 4,180 |
| 1997-03-03 | 410 | 410 | 405 | 406 | 43,000 | 4,060 |
| 1997-02-28 | 416 | 416 | 413 | 414 | 84,000 | 4,140 |
| 1997-02-27 | 420 | 420 | 410 | 411 | 62,000 | 4,110 |
| 1997-02-26 | 421 | 421 | 410 | 411 | 72,000 | 4,110 |
| 1997-02-25 | 422 | 426 | 420 | 420 | 25,000 | 4,200 |
| 1997-02-24 | 430 | 433 | 425 | 427 | 65,000 | 4,270 |
| 1997-02-21 | 417 | 427 | 405 | 420 | 109,000 | 4,200 |
| 1997-02-20 | 406 | 420 | 405 | 418 | 141,000 | 4,180 |
| 1997-02-19 | 405 | 409 | 400 | 401 | 34,000 | 4,010 |
| 1997-02-18 | 405 | 406 | 400 | 405 | 71,000 | 4,050 |
| 1997-02-17 | 401 | 407 | 400 | 400 | 131,000 | 4,000 |
| 1997-02-14 | 400 | 404 | 396 | 401 | 109,000 | 4,010 |
| 1997-02-13 | 405 | 408 | 399 | 399 | 76,000 | 3,990 |
| 1997-02-12 | 395 | 402 | 395 | 395 | 37,000 | 3,950 |
| 1997-02-10 | 395 | 401 | 394 | 397 | 42,000 | 3,970 |
| 1997-02-07 | 400 | 404 | 396 | 396 | 57,000 | 3,960 |
| 1997-02-06 | 415 | 415 | 400 | 400 | 35,000 | 4,000 |
| 1997-02-05 | 430 | 430 | 410 | 410 | 50,000 | 4,100 |
| 1997-02-04 | 429 | 430 | 423 | 429 | 60,000 | 4,290 |
| 1997-02-03 | 424 | 425 | 415 | 425 | 36,000 | 4,250 |
| 1997-01-31 | 422 | 423 | 412 | 419 | 65,000 | 4,190 |
| 1997-01-30 | 420 | 423 | 415 | 415 | 83,000 | 4,150 |
| 1997-01-29 | 397 | 419 | 390 | 419 | 115,000 | 4,190 |
| 1997-01-28 | 400 | 400 | 393 | 397 | 85,000 | 3,970 |
| 1997-01-27 | 405 | 411 | 400 | 400 | 89,000 | 4,000 |
| 1997-01-24 | 407 | 408 | 405 | 405 | 43,000 | 4,050 |
| 1997-01-23 | 410 | 410 | 405 | 407 | 57,000 | 4,070 |
| 1997-01-22 | 401 | 408 | 401 | 405 | 91,000 | 4,050 |
| 1997-01-21 | 410 | 417 | 400 | 400 | 51,000 | 4,000 |
| 1997-01-20 | 423 | 425 | 410 | 418 | 70,000 | 4,180 |
| 1997-01-17 | 422 | 430 | 418 | 418 | 117,000 | 4,180 |
| 1997-01-16 | 416 | 425 | 416 | 418 | 137,000 | 4,180 |
| 1997-01-14 | 410 | 420 | 401 | 420 | 159,000 | 4,200 |
| 1997-01-13 | 390 | 396 | 385 | 396 | 168,000 | 3,960 |
| 1997-01-10 | 400 | 400 | 380 | 383 | 201,000 | 3,830 |
| 1997-01-09 | 418 | 418 | 408 | 410 | 107,000 | 4,100 |
| 1997-01-08 | 432 | 432 | 415 | 415 | 67,000 | 4,150 |
| 1997-01-07 | 440 | 444 | 431 | 436 | 48,000 | 4,360 |
| 1997-01-06 | 439 | 443 | 435 | 435 | 26,000 | 4,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
