6704 岩崎通信機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 255 | 260 | 250 | 258 | 119,000 | 2,580 |
| 1999-12-29 | 250 | 255 | 241 | 250 | 249,000 | 2,500 |
| 1999-12-28 | 276 | 280 | 251 | 252 | 465,000 | 2,520 |
| 1999-12-27 | 264 | 295 | 260 | 270 | 915,000 | 2,700 |
| 1999-12-24 | 243 | 265 | 225 | 254 | 528,000 | 2,540 |
| 1999-12-22 | 185 | 204 | 185 | 203 | 218,000 | 2,030 |
| 1999-12-21 | 190 | 194 | 180 | 184 | 343,000 | 1,840 |
| 1999-12-20 | 207 | 208 | 190 | 190 | 319,000 | 1,900 |
| 1999-12-17 | 203 | 209 | 201 | 201 | 249,000 | 2,010 |
| 1999-12-16 | 220 | 221 | 203 | 204 | 324,000 | 2,040 |
| 1999-12-15 | 226 | 230 | 220 | 221 | 192,000 | 2,210 |
| 1999-12-14 | 240 | 240 | 215 | 223 | 357,000 | 2,230 |
| 1999-12-13 | 256 | 256 | 243 | 244 | 181,000 | 2,440 |
| 1999-12-10 | 255 | 258 | 253 | 253 | 132,000 | 2,530 |
| 1999-12-09 | 260 | 260 | 251 | 256 | 184,000 | 2,560 |
| 1999-12-08 | 270 | 270 | 260 | 265 | 266,000 | 2,650 |
| 1999-12-07 | 271 | 278 | 270 | 270 | 163,000 | 2,700 |
| 1999-12-06 | 270 | 282 | 270 | 273 | 82,000 | 2,730 |
| 1999-12-03 | 285 | 285 | 270 | 275 | 141,000 | 2,750 |
| 1999-12-02 | 289 | 290 | 270 | 270 | 274,000 | 2,700 |
| 1999-12-01 | 273 | 289 | 273 | 289 | 151,000 | 2,890 |
| 1999-11-30 | 270 | 281 | 270 | 275 | 382,000 | 2,750 |
| 1999-11-29 | 276 | 280 | 275 | 276 | 141,000 | 2,760 |
| 1999-11-26 | 289 | 289 | 276 | 281 | 115,000 | 2,810 |
| 1999-11-25 | 290 | 291 | 275 | 289 | 159,000 | 2,890 |
| 1999-11-24 | 278 | 295 | 275 | 290 | 224,000 | 2,900 |
| 1999-11-22 | 292 | 292 | 270 | 285 | 193,000 | 2,850 |
| 1999-11-19 | 301 | 302 | 291 | 292 | 148,000 | 2,920 |
| 1999-11-18 | 305 | 305 | 297 | 297 | 138,000 | 2,970 |
| 1999-11-17 | 301 | 304 | 296 | 301 | 154,000 | 3,010 |
| 1999-11-16 | 285 | 300 | 285 | 291 | 188,000 | 2,910 |
| 1999-11-15 | 306 | 310 | 290 | 290 | 360,000 | 2,900 |
| 1999-11-12 | 300 | 308 | 295 | 296 | 230,000 | 2,960 |
| 1999-11-11 | 300 | 303 | 290 | 290 | 294,000 | 2,900 |
| 1999-11-10 | 299 | 303 | 291 | 299 | 163,000 | 2,990 |
| 1999-11-09 | 313 | 315 | 290 | 304 | 188,000 | 3,040 |
| 1999-11-08 | 309 | 315 | 308 | 308 | 212,000 | 3,080 |
| 1999-11-05 | 305 | 305 | 300 | 302 | 206,000 | 3,020 |
| 1999-11-04 | 300 | 304 | 295 | 297 | 194,000 | 2,970 |
| 1999-11-02 | 302 | 302 | 290 | 290 | 175,000 | 2,900 |
| 1999-11-01 | 311 | 311 | 300 | 304 | 223,000 | 3,040 |
| 1999-10-29 | 325 | 328 | 306 | 311 | 510,000 | 3,110 |
| 1999-10-28 | 276 | 313 | 274 | 310 | 989,000 | 3,100 |
| 1999-10-27 | 275 | 278 | 270 | 271 | 209,000 | 2,710 |
| 1999-10-26 | 270 | 275 | 270 | 272 | 154,000 | 2,720 |
| 1999-10-25 | 285 | 286 | 269 | 274 | 260,000 | 2,740 |
| 1999-10-22 | 290 | 292 | 280 | 285 | 186,000 | 2,850 |
| 1999-10-21 | 295 | 300 | 281 | 286 | 477,000 | 2,860 |
| 1999-10-20 | 278 | 290 | 275 | 285 | 434,000 | 2,850 |
| 1999-10-19 | 269 | 272 | 265 | 269 | 323,000 | 2,690 |
| 1999-10-18 | 264 | 273 | 264 | 264 | 630,000 | 2,640 |
| 1999-10-15 | 296 | 298 | 287 | 289 | 365,000 | 2,890 |
| 1999-10-14 | 298 | 302 | 295 | 297 | 640,000 | 2,970 |
| 1999-10-13 | 314 | 315 | 304 | 308 | 449,000 | 3,080 |
| 1999-10-12 | 318 | 319 | 315 | 317 | 374,000 | 3,170 |
| 1999-10-08 | 326 | 329 | 316 | 318 | 325,000 | 3,180 |
| 1999-10-07 | 330 | 339 | 328 | 329 | 581,000 | 3,290 |
| 1999-10-06 | 335 | 337 | 328 | 328 | 408,000 | 3,280 |
| 1999-10-05 | 345 | 349 | 332 | 335 | 272,000 | 3,350 |
| 1999-10-04 | 351 | 355 | 340 | 342 | 195,000 | 3,420 |
| 1999-10-01 | 359 | 360 | 346 | 356 | 463,000 | 3,560 |
| 1999-09-30 | 335 | 369 | 334 | 365 | 468,000 | 3,650 |
| 1999-09-29 | 350 | 350 | 331 | 335 | 341,000 | 3,350 |
| 1999-09-28 | 352 | 365 | 343 | 346 | 493,000 | 3,460 |
| 1999-09-27 | 361 | 368 | 351 | 351 | 447,000 | 3,510 |
| 1999-09-24 | 360 | 365 | 348 | 350 | 811,000 | 3,500 |
| 1999-09-22 | 381 | 391 | 365 | 371 | 2,287,000 | 3,710 |
| 1999-09-21 | 376 | 455 | 366 | 436 | 3,329,000 | 4,360 |
| 1999-09-20 | 400 | 410 | 378 | 380 | 1,489,000 | 3,800 |
| 1999-09-17 | 375 | 404 | 375 | 397 | 2,985,000 | 3,970 |
| 1999-09-16 | 361 | 370 | 356 | 370 | 598,000 | 3,700 |
| 1999-09-14 | 370 | 370 | 358 | 370 | 420,000 | 3,700 |
| 1999-09-13 | 365 | 375 | 360 | 365 | 832,000 | 3,650 |
| 1999-09-10 | 340 | 360 | 338 | 355 | 471,000 | 3,550 |
| 1999-09-09 | 346 | 346 | 336 | 340 | 436,000 | 3,400 |
| 1999-09-08 | 343 | 347 | 340 | 343 | 285,000 | 3,430 |
| 1999-09-07 | 345 | 355 | 345 | 347 | 203,000 | 3,470 |
| 1999-09-06 | 350 | 359 | 340 | 350 | 223,000 | 3,500 |
| 1999-09-03 | 336 | 347 | 336 | 341 | 269,000 | 3,410 |
| 1999-09-02 | 356 | 360 | 338 | 350 | 337,000 | 3,500 |
| 1999-09-01 | 358 | 362 | 350 | 356 | 699,000 | 3,560 |
| 1999-08-31 | 340 | 364 | 340 | 364 | 308,000 | 3,640 |
| 1999-08-30 | 340 | 342 | 331 | 338 | 346,000 | 3,380 |
| 1999-08-27 | 340 | 347 | 336 | 345 | 364,000 | 3,450 |
| 1999-08-26 | 337 | 343 | 330 | 335 | 372,000 | 3,350 |
| 1999-08-25 | 344 | 349 | 327 | 335 | 880,000 | 3,350 |
| 1999-08-24 | 350 | 355 | 342 | 349 | 629,000 | 3,490 |
| 1999-08-23 | 379 | 380 | 352 | 352 | 678,000 | 3,520 |
| 1999-08-20 | 364 | 385 | 361 | 375 | 1,557,000 | 3,750 |
| 1999-08-19 | 360 | 367 | 358 | 367 | 1,090,000 | 3,670 |
| 1999-08-18 | 380 | 397 | 370 | 370 | 3,531,000 | 3,700 |
| 1999-08-17 | 348 | 389 | 340 | 389 | 3,172,000 | 3,890 |
| 1999-08-16 | 352 | 357 | 343 | 348 | 2,038,000 | 3,480 |
| 1999-08-13 | 319 | 347 | 319 | 347 | 1,989,000 | 3,470 |
| 1999-08-12 | 325 | 325 | 317 | 318 | 407,000 | 3,180 |
| 1999-08-11 | 334 | 345 | 323 | 330 | 1,371,000 | 3,300 |
| 1999-08-10 | 336 | 351 | 317 | 335 | 2,968,000 | 3,350 |
| 1999-08-09 | 297 | 334 | 297 | 331 | 2,164,000 | 3,310 |
| 1999-08-06 | 281 | 298 | 281 | 295 | 581,000 | 2,950 |
| 1999-08-05 | 272 | 308 | 272 | 272 | 824,000 | 2,720 |
| 1999-08-04 | 268 | 270 | 261 | 270 | 240,000 | 2,700 |
| 1999-08-03 | 266 | 273 | 256 | 259 | 333,000 | 2,590 |
| 1999-08-02 | 258 | 265 | 251 | 265 | 154,000 | 2,650 |
| 1999-07-30 | 270 | 275 | 261 | 268 | 325,000 | 2,680 |
| 1999-07-29 | 289 | 289 | 275 | 280 | 156,000 | 2,800 |
| 1999-07-28 | 280 | 285 | 276 | 280 | 154,000 | 2,800 |
| 1999-07-27 | 295 | 295 | 271 | 271 | 305,000 | 2,710 |
| 1999-07-26 | 288 | 290 | 280 | 290 | 142,000 | 2,900 |
| 1999-07-23 | 282 | 288 | 279 | 285 | 326,000 | 2,850 |
| 1999-07-22 | 300 | 300 | 285 | 288 | 274,000 | 2,880 |
| 1999-07-21 | 305 | 306 | 300 | 302 | 311,000 | 3,020 |
| 1999-07-19 | 305 | 315 | 303 | 306 | 492,000 | 3,060 |
| 1999-07-16 | 300 | 310 | 300 | 300 | 640,000 | 3,000 |
| 1999-07-15 | 315 | 317 | 298 | 298 | 957,000 | 2,980 |
| 1999-07-14 | 321 | 342 | 310 | 317 | 3,814,000 | 3,170 |
| 1999-07-13 | 250 | 322 | 250 | 322 | 5,347,000 | 3,220 |
| 1999-07-12 | 246 | 255 | 243 | 250 | 126,000 | 2,500 |
| 1999-07-09 | 261 | 261 | 243 | 243 | 224,000 | 2,430 |
| 1999-07-08 | 264 | 265 | 258 | 260 | 436,000 | 2,600 |
| 1999-07-07 | 247 | 257 | 241 | 256 | 434,000 | 2,560 |
| 1999-07-06 | 242 | 246 | 240 | 246 | 244,000 | 2,460 |
| 1999-07-05 | 242 | 248 | 241 | 242 | 183,000 | 2,420 |
| 1999-07-02 | 250 | 250 | 240 | 241 | 234,000 | 2,410 |
| 1999-07-01 | 250 | 262 | 245 | 245 | 355,000 | 2,450 |
| 1999-06-30 | 241 | 246 | 239 | 242 | 254,000 | 2,420 |
| 1999-06-29 | 243 | 245 | 238 | 238 | 277,000 | 2,380 |
| 1999-06-28 | 248 | 250 | 240 | 243 | 260,000 | 2,430 |
| 1999-06-25 | 250 | 252 | 240 | 248 | 515,000 | 2,480 |
| 1999-06-24 | 263 | 265 | 253 | 256 | 646,000 | 2,560 |
| 1999-06-23 | 278 | 278 | 265 | 266 | 693,000 | 2,660 |
| 1999-06-22 | 280 | 288 | 270 | 276 | 2,673,000 | 2,760 |
| 1999-06-21 | 231 | 273 | 231 | 273 | 3,353,000 | 2,730 |
| 1999-06-18 | 250 | 257 | 236 | 236 | 1,478,000 | 2,360 |
| 1999-06-17 | 259 | 276 | 235 | 247 | 6,259,000 | 2,470 |
| 1999-06-16 | 180 | 229 | 180 | 229 | 3,298,000 | 2,290 |
| 1999-06-15 | 176 | 180 | 176 | 179 | 266,000 | 1,790 |
| 1999-06-14 | 175 | 175 | 170 | 174 | 99,000 | 1,740 |
| 1999-06-11 | 173 | 175 | 170 | 170 | 240,000 | 1,700 |
| 1999-06-10 | 164 | 173 | 163 | 173 | 208,000 | 1,730 |
| 1999-06-09 | 162 | 162 | 160 | 162 | 104,000 | 1,620 |
| 1999-06-08 | 160 | 162 | 157 | 162 | 86,000 | 1,620 |
| 1999-06-07 | 155 | 157 | 153 | 157 | 127,000 | 1,570 |
| 1999-06-04 | 153 | 157 | 151 | 153 | 253,000 | 1,530 |
| 1999-06-03 | 159 | 160 | 153 | 155 | 166,000 | 1,550 |
| 1999-06-02 | 164 | 165 | 160 | 160 | 111,000 | 1,600 |
| 1999-06-01 | 155 | 164 | 155 | 164 | 48,000 | 1,640 |
| 1999-05-31 | 162 | 162 | 155 | 155 | 96,000 | 1,550 |
| 1999-05-28 | 155 | 165 | 152 | 163 | 41,000 | 1,630 |
| 1999-05-27 | 152 | 153 | 150 | 152 | 160,000 | 1,520 |
| 1999-05-26 | 154 | 155 | 152 | 152 | 94,000 | 1,520 |
| 1999-05-25 | 160 | 160 | 152 | 153 | 114,000 | 1,530 |
| 1999-05-24 | 156 | 160 | 155 | 160 | 75,000 | 1,600 |
| 1999-05-21 | 162 | 166 | 161 | 161 | 76,000 | 1,610 |
| 1999-05-20 | 160 | 168 | 157 | 160 | 112,000 | 1,600 |
| 1999-05-19 | 167 | 167 | 160 | 160 | 116,000 | 1,600 |
| 1999-05-18 | 168 | 168 | 165 | 167 | 79,000 | 1,670 |
| 1999-05-17 | 170 | 170 | 166 | 170 | 120,000 | 1,700 |
| 1999-05-14 | 170 | 180 | 170 | 170 | 114,000 | 1,700 |
| 1999-05-13 | 177 | 180 | 169 | 177 | 248,000 | 1,770 |
| 1999-05-12 | 185 | 186 | 178 | 180 | 187,000 | 1,800 |
| 1999-05-11 | 176 | 188 | 176 | 181 | 550,000 | 1,810 |
| 1999-05-10 | 173 | 175 | 170 | 175 | 137,000 | 1,750 |
| 1999-05-07 | 173 | 177 | 172 | 173 | 129,000 | 1,730 |
| 1999-05-06 | 168 | 174 | 167 | 170 | 98,000 | 1,700 |
| 1999-04-30 | 170 | 170 | 166 | 166 | 99,000 | 1,660 |
| 1999-04-28 | 171 | 173 | 168 | 168 | 109,000 | 1,680 |
| 1999-04-27 | 173 | 173 | 168 | 173 | 92,000 | 1,730 |
| 1999-04-26 | 173 | 175 | 171 | 173 | 186,000 | 1,730 |
| 1999-04-23 | 170 | 172 | 168 | 172 | 231,000 | 1,720 |
| 1999-04-22 | 169 | 170 | 166 | 170 | 87,000 | 1,700 |
| 1999-04-21 | 170 | 170 | 166 | 168 | 120,000 | 1,680 |
| 1999-04-20 | 171 | 172 | 166 | 168 | 118,000 | 1,680 |
| 1999-04-19 | 168 | 180 | 168 | 171 | 142,000 | 1,710 |
| 1999-04-16 | 167 | 173 | 166 | 168 | 118,000 | 1,680 |
| 1999-04-15 | 171 | 171 | 166 | 167 | 183,000 | 1,670 |
| 1999-04-14 | 170 | 171 | 167 | 170 | 209,000 | 1,700 |
| 1999-04-13 | 166 | 172 | 166 | 168 | 287,000 | 1,680 |
| 1999-04-12 | 176 | 179 | 170 | 171 | 286,000 | 1,710 |
| 1999-04-09 | 185 | 185 | 177 | 177 | 286,000 | 1,770 |
| 1999-04-08 | 180 | 181 | 176 | 178 | 241,000 | 1,780 |
| 1999-04-07 | 176 | 184 | 176 | 178 | 203,000 | 1,780 |
| 1999-04-06 | 185 | 187 | 175 | 185 | 273,000 | 1,850 |
| 1999-04-05 | 188 | 190 | 177 | 178 | 339,000 | 1,780 |
| 1999-04-02 | 180 | 189 | 175 | 176 | 418,000 | 1,760 |
| 1999-04-01 | 179 | 182 | 175 | 178 | 419,000 | 1,780 |
| 1999-03-31 | 174 | 183 | 165 | 178 | 1,130,000 | 1,780 |
| 1999-03-30 | 150 | 169 | 150 | 169 | 704,000 | 1,690 |
| 1999-03-29 | 148 | 154 | 148 | 148 | 60,000 | 1,480 |
| 1999-03-26 | 147 | 152 | 147 | 149 | 46,000 | 1,490 |
| 1999-03-25 | 157 | 157 | 145 | 146 | 54,000 | 1,460 |
| 1999-03-24 | 145 | 150 | 145 | 145 | 103,000 | 1,450 |
| 1999-03-23 | 150 | 150 | 145 | 145 | 116,000 | 1,450 |
| 1999-03-19 | 149 | 152 | 147 | 148 | 57,000 | 1,480 |
| 1999-03-18 | 155 | 156 | 147 | 147 | 303,000 | 1,470 |
| 1999-03-17 | 157 | 158 | 151 | 154 | 174,000 | 1,540 |
| 1999-03-16 | 153 | 156 | 151 | 156 | 114,000 | 1,560 |
| 1999-03-15 | 150 | 154 | 147 | 150 | 76,000 | 1,500 |
| 1999-03-12 | 156 | 156 | 145 | 151 | 99,000 | 1,510 |
| 1999-03-11 | 157 | 159 | 153 | 156 | 190,000 | 1,560 |
| 1999-03-10 | 150 | 157 | 150 | 157 | 510,000 | 1,570 |
| 1999-03-09 | 145 | 148 | 144 | 148 | 57,000 | 1,480 |
| 1999-03-08 | 145 | 149 | 144 | 144 | 107,000 | 1,440 |
| 1999-03-05 | 139 | 144 | 137 | 144 | 85,000 | 1,440 |
| 1999-03-04 | 137 | 139 | 135 | 137 | 27,000 | 1,370 |
| 1999-03-03 | 136 | 140 | 136 | 140 | 36,000 | 1,400 |
| 1999-03-02 | 135 | 139 | 135 | 135 | 93,000 | 1,350 |
| 1999-03-01 | 142 | 145 | 140 | 140 | 53,000 | 1,400 |
| 1999-02-26 | 148 | 148 | 141 | 147 | 97,000 | 1,470 |
| 1999-02-25 | 140 | 140 | 138 | 139 | 35,000 | 1,390 |
| 1999-02-24 | 144 | 144 | 138 | 139 | 61,000 | 1,390 |
| 1999-02-23 | 138 | 145 | 138 | 142 | 62,000 | 1,420 |
| 1999-02-22 | 138 | 138 | 133 | 138 | 47,000 | 1,380 |
| 1999-02-19 | 135 | 136 | 133 | 133 | 111,000 | 1,330 |
| 1999-02-18 | 141 | 141 | 138 | 138 | 8,000 | 1,380 |
| 1999-02-17 | 146 | 146 | 141 | 141 | 22,000 | 1,410 |
| 1999-02-16 | 143 | 149 | 141 | 141 | 42,000 | 1,410 |
| 1999-02-15 | 136 | 138 | 135 | 138 | 39,000 | 1,380 |
| 1999-02-12 | 135 | 136 | 135 | 135 | 30,000 | 1,350 |
| 1999-02-10 | 138 | 139 | 135 | 135 | 50,000 | 1,350 |
| 1999-02-09 | 136 | 138 | 136 | 138 | 47,000 | 1,380 |
| 1999-02-08 | 138 | 139 | 135 | 138 | 82,000 | 1,380 |
| 1999-02-05 | 143 | 143 | 139 | 139 | 81,000 | 1,390 |
| 1999-02-04 | 143 | 144 | 141 | 142 | 49,000 | 1,420 |
| 1999-02-03 | 149 | 150 | 141 | 146 | 59,000 | 1,460 |
| 1999-02-02 | 143 | 152 | 141 | 152 | 87,000 | 1,520 |
| 1999-02-01 | 150 | 151 | 143 | 146 | 73,000 | 1,460 |
| 1999-01-29 | 152 | 152 | 146 | 151 | 101,000 | 1,510 |
| 1999-01-28 | 152 | 152 | 146 | 149 | 76,000 | 1,490 |
| 1999-01-27 | 146 | 152 | 145 | 152 | 122,000 | 1,520 |
| 1999-01-26 | 146 | 150 | 144 | 145 | 127,000 | 1,450 |
| 1999-01-25 | 146 | 147 | 142 | 143 | 101,000 | 1,430 |
| 1999-01-22 | 156 | 159 | 145 | 145 | 111,000 | 1,450 |
| 1999-01-21 | 159 | 159 | 151 | 156 | 108,000 | 1,560 |
| 1999-01-20 | 157 | 162 | 152 | 159 | 241,000 | 1,590 |
| 1999-01-19 | 139 | 147 | 138 | 147 | 102,000 | 1,470 |
| 1999-01-18 | 136 | 139 | 136 | 139 | 48,000 | 1,390 |
| 1999-01-14 | 135 | 139 | 133 | 139 | 40,000 | 1,390 |
| 1999-01-13 | 136 | 140 | 136 | 136 | 45,000 | 1,360 |
| 1999-01-12 | 134 | 135 | 133 | 135 | 52,000 | 1,350 |
| 1999-01-11 | 132 | 134 | 132 | 134 | 39,000 | 1,340 |
| 1999-01-08 | 135 | 136 | 130 | 132 | 67,000 | 1,320 |
| 1999-01-07 | 138 | 140 | 133 | 136 | 80,000 | 1,360 |
| 1999-01-06 | 132 | 133 | 130 | 133 | 86,000 | 1,330 |
| 1999-01-05 | 139 | 139 | 130 | 130 | 98,000 | 1,300 |
| 1999-01-04 | 141 | 141 | 133 | 134 | 17,000 | 1,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
