6704 岩崎通信機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	149	149	140	140	74,000	1,400
1998-12-29	134	139	134	139	66,000	1,390
1998-12-28	141	144	138	144	103,000	1,440
1998-12-25	132	136	132	136	48,000	1,360
1998-12-24	131	133	131	133	67,000	1,330
1998-12-22	139	139	130	131	38,000	1,310
1998-12-21	139	139	132	135	89,000	1,350
1998-12-18	135	140	135	140	184,000	1,400
1998-12-17	143	144	126	129	374,000	1,290
1998-12-16	148	149	145	145	36,000	1,450
1998-12-15	150	150	146	147	93,000	1,470
1998-12-14	155	156	151	151	60,000	1,510
1998-12-11	169	169	155	155	138,000	1,550
1998-12-10	160	161	157	159	56,000	1,590
1998-12-09	166	166	159	159	71,000	1,590
1998-12-08	165	168	161	161	65,000	1,610
1998-12-07	160	161	157	161	76,000	1,610
1998-12-04	163	163	157	160	72,000	1,600
1998-12-03	167	167	160	165	40,000	1,650
1998-12-02	174	174	150	168	202,000	1,680
1998-12-01	178	179	171	176	58,000	1,760
1998-11-30	190	190	180	180	75,000	1,800
1998-11-27	190	190	181	187	133,000	1,870
1998-11-26	193	200	181	186	626,000	1,860
1998-11-25	166	193	166	190	850,000	1,900
1998-11-24	155	158	153	156	78,000	1,560
1998-11-20	148	152	146	152	39,000	1,520
1998-11-19	148	154	148	153	61,000	1,530
1998-11-18	146	152	146	152	73,000	1,520
1998-11-17	146	146	143	144	16,000	1,440
1998-11-16	147	147	140	144	29,000	1,440
1998-11-13	136	142	135	135	34,000	1,350
1998-11-12	146	148	144	144	33,000	1,440
1998-11-11	141	148	141	144	52,000	1,440
1998-11-10	140	141	140	140	32,000	1,400
1998-11-09	140	142	140	140	20,000	1,400
1998-11-06	141	142	140	140	33,000	1,400
1998-11-05	140	143	140	140	59,000	1,400
1998-11-04	132	137	132	137	66,000	1,370
1998-11-02	134	136	132	136	25,000	1,360
1998-10-30	148	153	131	132	320,000	1,320
1998-10-29	130	143	130	143	240,000	1,430
1998-10-28	130	134	130	130	139,000	1,300
1998-10-27	130	138	130	130	118,000	1,300
1998-10-26	152	152	136	139	71,000	1,390
1998-10-23	150	150	145	147	31,000	1,470
1998-10-22	170	173	131	133	65,000	1,330
1998-10-21	140	150	136	147	41,000	1,470
1998-10-20	130	135	128	135	20,000	1,350
1998-10-19	126	130	126	126	23,000	1,260
1998-10-16	130	130	127	127	16,000	1,270
1998-10-15	127	130	127	130	21,000	1,300
1998-10-14	124	127	124	127	22,000	1,270
1998-10-13	135	138	123	125	38,000	1,250
1998-10-12	140	140	136	140	18,000	1,400
1998-10-09	138	138	135	136	21,000	1,360
1998-10-08	143	143	131	131	31,000	1,310
1998-10-07	128	140	128	140	22,000	1,400
1998-10-06	130	135	128	135	15,000	1,350
1998-10-05	142	142	130	130	28,000	1,300
1998-10-02	126	135	126	134	40,000	1,340
1998-10-01	133	133	110	125	95,000	1,250
1998-09-30	144	144	133	133	77,000	1,330
1998-09-29	144	144	133	133	37,000	1,330
1998-09-28	140	140	134	134	25,000	1,340
1998-09-25	151	151	145	145	24,000	1,450
1998-09-24	149	159	145	145	41,000	1,450
1998-09-22	145	149	142	148	61,000	1,480
1998-09-21	150	150	145	145	13,000	1,450
1998-09-18	148	150	148	149	33,000	1,490
1998-09-17	150	159	150	150	15,000	1,500
1998-09-16	148	159	148	155	16,000	1,550
1998-09-14	163	163	148	153	28,000	1,530
1998-09-11	163	163	147	147	76,000	1,470
1998-09-10	157	158	147	158	20,000	1,580
1998-09-09	155	157	146	151	30,000	1,510
1998-09-08	155	164	155	158	45,000	1,580
1998-09-07	150	160	150	160	58,000	1,600
1998-09-04	156	160	151	151	65,000	1,510
1998-09-03	157	160	157	157	31,000	1,570
1998-09-02	156	160	156	157	29,000	1,570
1998-09-01	157	159	155	159	44,000	1,590
1998-08-31	163	163	157	163	60,000	1,630
1998-08-28	155	159	155	158	67,000	1,580
1998-08-27	170	171	160	165	111,000	1,650
1998-08-26	174	174	171	171	49,000	1,710
1998-08-25	177	177	174	174	15,000	1,740
1998-08-24	177	180	172	175	38,000	1,750
1998-08-21	180	180	172	172	23,000	1,720
1998-08-20	172	181	172	173	69,000	1,730
1998-08-19	174	185	174	180	26,000	1,800
1998-08-18	171	178	171	172	19,000	1,720
1998-08-17	187	187	170	170	35,000	1,700
1998-08-14	186	190	184	190	34,000	1,900
1998-08-13	185	189	183	189	45,000	1,890
1998-08-12	188	188	176	185	45,000	1,850
1998-08-11	184	187	175	185	30,000	1,850
1998-08-10	180	184	175	184	37,000	1,840
1998-08-07	183	190	175	175	153,000	1,750
1998-08-06	190	190	177	178	92,000	1,780
1998-08-05	185	185	181	185	74,000	1,850
1998-08-04	188	188	186	187	48,000	1,870
1998-08-03	189	190	186	187	60,000	1,870
1998-07-31	190	192	190	190	152,000	1,900
1998-07-30	192	192	189	189	71,000	1,890
1998-07-29	191	192	189	190	45,000	1,900
1998-07-28	192	192	189	189	62,000	1,890
1998-07-27	199	200	192	192	85,000	1,920
1998-07-24	199	202	199	199	38,000	1,990
1998-07-23	200	202	200	200	24,000	2,000
1998-07-22	210	210	201	205	47,000	2,050
1998-07-21	200	210	200	205	64,000	2,050
1998-07-17	205	215	200	201	104,000	2,010
1998-07-16	198	209	196	200	84,000	2,000
1998-07-15	220	220	196	196	60,000	1,960
1998-07-14	209	210	202	210	47,000	2,100
1998-07-13	195	210	186	210	47,000	2,100
1998-07-10	206	206	185	195	102,000	1,950
1998-07-09	210	212	205	210	49,000	2,100
1998-07-08	228	230	214	215	96,000	2,150
1998-07-07	241	244	230	233	385,000	2,330
1998-07-06	231	245	225	236	463,000	2,360
1998-07-03	210	233	210	225	596,000	2,250
1998-07-02	219	225	201	201	500,000	2,010
1998-07-01	187	217	187	211	630,000	2,110
1998-06-30	202	205	188	193	154,000	1,930
1998-06-29	165	173	163	172	45,000	1,720
1998-06-26	165	165	160	160	68,000	1,600
1998-06-25	163	163	160	160	13,000	1,600
1998-06-24	160	165	160	164	16,000	1,640
1998-06-23	165	165	160	165	10,000	1,650
1998-06-22	163	168	160	160	31,000	1,600
1998-06-19	160	165	160	160	8,000	1,600
1998-06-18	165	166	160	166	41,000	1,660
1998-06-17	152	154	152	152	24,000	1,520
1998-06-16	153	155	151	151	33,000	1,510
1998-06-15	156	157	155	155	30,000	1,550
1998-06-12	163	163	152	159	88,000	1,590
1998-06-11	153	155	152	153	23,000	1,530
1998-06-10	156	161	151	151	64,000	1,510
1998-06-09	159	164	157	164	48,000	1,640
1998-06-08	159	160	159	159	17,000	1,590
1998-06-05	158	160	157	159	54,000	1,590
1998-06-04	157	160	157	159	24,000	1,590
1998-06-03	163	163	156	156	73,000	1,560
1998-06-02	167	167	161	161	67,000	1,610
1998-06-01	174	174	163	170	39,000	1,700
1998-05-29	175	175	165	165	68,000	1,650
1998-05-28	165	172	165	167	17,000	1,670
1998-05-27	174	174	166	168	31,000	1,680
1998-05-26	175	175	171	172	48,000	1,720
1998-05-25	162	165	155	165	47,000	1,650
1998-05-22	178	178	160	160	109,000	1,600
1998-05-21	172	177	170	170	13,000	1,700
1998-05-20	170	174	170	170	16,000	1,700
1998-05-19	160	170	160	166	43,000	1,660
1998-05-18	169	170	160	161	12,000	1,610
1998-05-15	160	169	160	169	26,000	1,690
1998-05-14	162	163	160	160	9,000	1,600
1998-05-13	160	162	160	162	44,000	1,620
1998-05-12	174	174	165	170	13,000	1,700
1998-05-11	164	164	161	164	53,000	1,640
1998-05-08	165	176	164	164	38,000	1,640
1998-05-07	168	170	168	168	59,000	1,680
1998-05-06	176	176	170	173	46,000	1,730
1998-05-01	179	185	178	179	16,000	1,790
1998-04-30	193	193	179	182	36,000	1,820
1998-04-28	190	190	177	178	34,000	1,780
1998-04-27	188	193	182	185	54,000	1,850
1998-04-24	187	190	182	183	74,000	1,830
1998-04-23	192	192	183	188	24,000	1,880
1998-04-22	192	192	182	182	22,000	1,820
1998-04-21	181	181	175	177	31,000	1,770
1998-04-20	186	186	180	181	17,000	1,810
1998-04-17	189	190	184	185	34,000	1,850
1998-04-16	190	190	188	188	18,000	1,880
1998-04-15	197	198	190	190	17,000	1,900
1998-04-14	195	198	188	198	45,000	1,980
1998-04-13	196	201	196	198	17,000	1,980
1998-04-10	204	204	194	196	39,000	1,960
1998-04-09	199	200	190	199	34,000	1,990
1998-04-08	182	200	182	200	22,000	2,000
1998-04-07	182	190	179	180	18,000	1,800
1998-04-06	183	190	176	176	29,000	1,760
1998-04-03	167	180	163	173	63,000	1,730
1998-04-02	188	188	163	166	86,000	1,660
1998-04-01	189	190	183	188	35,000	1,880
1998-03-31	200	200	190	190	97,000	1,900
1998-03-30	209	212	200	200	103,000	2,000
1998-03-27	204	215	204	207	155,000	2,070
1998-03-26	195	205	195	204	42,000	2,040
1998-03-25	195	200	193	195	45,000	1,950
1998-03-24	194	195	192	192	22,000	1,920
1998-03-23	210	210	200	200	32,000	2,000
1998-03-20	195	200	195	200	26,000	2,000
1998-03-19	193	195	192	192	47,000	1,920
1998-03-18	201	201	190	192	56,000	1,920
1998-03-17	201	205	200	201	23,000	2,010
1998-03-16	210	210	202	202	47,000	2,020
1998-03-13	197	208	197	201	69,000	2,010
1998-03-12	195	200	195	198	43,000	1,980
1998-03-11	200	200	198	198	29,000	1,980
1998-03-10	199	204	197	199	10,000	1,990
1998-03-09	206	215	196	196	91,000	1,960
1998-03-06	194	204	194	203	26,000	2,030
1998-03-05	199	201	193	196	35,000	1,960
1998-03-04	214	214	203	203	27,000	2,030
1998-03-03	219	219	208	212	62,000	2,120
1998-03-02	210	219	210	215	68,000	2,150
1998-02-27	202	214	200	210	89,000	2,100
1998-02-26	195	195	193	195	42,000	1,950
1998-02-25	189	189	184	185	76,000	1,850
1998-02-24	194	195	190	190	50,000	1,900
1998-02-23	196	196	190	196	88,000	1,960
1998-02-20	200	204	195	196	106,000	1,960
1998-02-19	198	200	196	199	49,000	1,990
1998-02-18	213	213	200	200	85,000	2,000
1998-02-17	200	215	198	215	84,000	2,150
1998-02-16	204	213	201	201	82,000	2,010
1998-02-13	234	234	215	218	156,000	2,180
1998-02-12	230	235	229	235	363,000	2,350
1998-02-10	210	220	210	220	92,000	2,200
1998-02-09	202	210	202	210	38,000	2,100
1998-02-06	205	205	200	200	43,000	2,000
1998-02-05	200	210	200	200	73,000	2,000
1998-02-04	200	202	200	200	68,000	2,000
1998-02-03	198	210	195	198	114,000	1,980
1998-02-02	186	186	183	183	69,000	1,830
1998-01-30	201	205	178	185	93,000	1,850
1998-01-29	225	230	181	196	180,000	1,960
1998-01-28	218	224	215	218	170,000	2,180
1998-01-27	205	205	195	200	145,000	2,000
1998-01-26	170	195	170	195	114,000	1,950
1998-01-23	165	168	163	167	31,000	1,670
1998-01-22	151	162	151	161	105,000	1,610
1998-01-21	150	155	150	150	61,000	1,500
1998-01-20	149	150	140	140	68,000	1,400
1998-01-19	135	148	135	141	77,000	1,410
1998-01-16	116	121	113	120	244,000	1,200
1998-01-14	125	126	115	116	77,000	1,160
1998-01-13	122	122	115	119	206,000	1,190
1998-01-12	125	125	122	125	61,000	1,250
1998-01-09	134	136	130	130	41,000	1,300
1998-01-08	123	139	123	136	47,000	1,360
1998-01-07	130	139	127	130	91,000	1,300
1998-01-06	131	131	129	130	21,000	1,300
1998-01-05	145	145	135	140	20,000	1,400

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