6704 岩崎通信機(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 216 | 222 | 212 | 214 | 77,000 | 2,140 |
2000-12-28 | 217 | 218 | 214 | 218 | 134,000 | 2,180 |
2000-12-27 | 216 | 219 | 215 | 217 | 102,000 | 2,170 |
2000-12-26 | 230 | 230 | 215 | 224 | 116,000 | 2,240 |
2000-12-25 | 223 | 225 | 218 | 225 | 86,000 | 2,250 |
2000-12-22 | 221 | 227 | 218 | 218 | 87,000 | 2,180 |
2000-12-21 | 220 | 222 | 212 | 216 | 175,000 | 2,160 |
2000-12-20 | 230 | 232 | 220 | 221 | 343,000 | 2,210 |
2000-12-19 | 255 | 255 | 232 | 235 | 221,000 | 2,350 |
2000-12-18 | 261 | 261 | 249 | 250 | 309,000 | 2,500 |
2000-12-15 | 264 | 289 | 256 | 261 | 1,458,000 | 2,610 |
2000-12-14 | 245 | 246 | 238 | 245 | 72,000 | 2,450 |
2000-12-13 | 245 | 249 | 237 | 249 | 91,000 | 2,490 |
2000-12-12 | 251 | 253 | 247 | 247 | 53,000 | 2,470 |
2000-12-11 | 259 | 259 | 245 | 251 | 85,000 | 2,510 |
2000-12-08 | 240 | 249 | 240 | 249 | 101,000 | 2,490 |
2000-12-07 | 250 | 251 | 244 | 250 | 46,000 | 2,500 |
2000-12-06 | 254 | 255 | 245 | 251 | 105,000 | 2,510 |
2000-12-05 | 253 | 255 | 250 | 250 | 81,000 | 2,500 |
2000-12-04 | 248 | 254 | 248 | 253 | 84,000 | 2,530 |
2000-12-01 | 240 | 252 | 240 | 250 | 173,000 | 2,500 |
2000-11-30 | 235 | 250 | 235 | 250 | 229,000 | 2,500 |
2000-11-29 | 233 | 235 | 232 | 235 | 62,000 | 2,350 |
2000-11-28 | 234 | 235 | 232 | 232 | 29,000 | 2,320 |
2000-11-27 | 235 | 238 | 230 | 232 | 95,000 | 2,320 |
2000-11-24 | 230 | 230 | 225 | 230 | 34,000 | 2,300 |
2000-11-22 | 230 | 234 | 229 | 233 | 110,000 | 2,330 |
2000-11-21 | 230 | 230 | 220 | 229 | 64,000 | 2,290 |
2000-11-20 | 225 | 233 | 225 | 230 | 113,000 | 2,300 |
2000-11-17 | 230 | 235 | 225 | 235 | 126,000 | 2,350 |
2000-11-16 | 239 | 239 | 231 | 232 | 74,000 | 2,320 |
2000-11-15 | 239 | 247 | 237 | 237 | 74,000 | 2,370 |
2000-11-14 | 233 | 238 | 233 | 233 | 76,000 | 2,330 |
2000-11-13 | 240 | 243 | 235 | 243 | 87,000 | 2,430 |
2000-11-10 | 250 | 250 | 245 | 250 | 133,000 | 2,500 |
2000-11-09 | 255 | 259 | 250 | 259 | 252,000 | 2,590 |
2000-11-08 | 248 | 265 | 245 | 256 | 400,000 | 2,560 |
2000-11-07 | 235 | 245 | 232 | 243 | 398,000 | 2,430 |
2000-11-06 | 211 | 219 | 211 | 217 | 78,000 | 2,170 |
2000-11-02 | 210 | 210 | 206 | 210 | 59,000 | 2,100 |
2000-11-01 | 205 | 215 | 205 | 210 | 76,000 | 2,100 |
2000-10-31 | 205 | 205 | 200 | 203 | 125,000 | 2,030 |
2000-10-30 | 207 | 210 | 204 | 206 | 129,000 | 2,060 |
2000-10-27 | 207 | 211 | 205 | 211 | 126,000 | 2,110 |
2000-10-26 | 213 | 213 | 205 | 210 | 112,000 | 2,100 |
2000-10-25 | 218 | 218 | 210 | 210 | 70,000 | 2,100 |
2000-10-24 | 218 | 218 | 215 | 218 | 64,000 | 2,180 |
2000-10-23 | 227 | 228 | 220 | 220 | 56,000 | 2,200 |
2000-10-20 | 230 | 231 | 218 | 227 | 143,000 | 2,270 |
2000-10-19 | 220 | 222 | 211 | 213 | 81,000 | 2,130 |
2000-10-18 | 225 | 226 | 220 | 223 | 85,000 | 2,230 |
2000-10-17 | 228 | 231 | 221 | 230 | 118,000 | 2,300 |
2000-10-16 | 243 | 243 | 227 | 232 | 118,000 | 2,320 |
2000-10-13 | 225 | 226 | 220 | 225 | 127,000 | 2,250 |
2000-10-12 | 222 | 229 | 222 | 228 | 69,000 | 2,280 |
2000-10-11 | 226 | 233 | 222 | 229 | 113,000 | 2,290 |
2000-10-10 | 243 | 243 | 236 | 236 | 100,000 | 2,360 |
2000-10-06 | 245 | 250 | 243 | 244 | 113,000 | 2,440 |
2000-10-05 | 250 | 250 | 246 | 250 | 69,000 | 2,500 |
2000-10-04 | 250 | 250 | 246 | 250 | 71,000 | 2,500 |
2000-10-03 | 246 | 250 | 246 | 250 | 38,000 | 2,500 |
2000-10-02 | 254 | 254 | 246 | 251 | 84,000 | 2,510 |
2000-09-29 | 255 | 257 | 250 | 255 | 63,000 | 2,550 |
2000-09-28 | 247 | 255 | 246 | 246 | 55,000 | 2,460 |
2000-09-27 | 252 | 254 | 243 | 250 | 119,000 | 2,500 |
2000-09-26 | 260 | 260 | 251 | 252 | 46,000 | 2,520 |
2000-09-25 | 266 | 266 | 253 | 259 | 62,000 | 2,590 |
2000-09-22 | 256 | 258 | 251 | 253 | 130,000 | 2,530 |
2000-09-21 | 261 | 262 | 256 | 260 | 82,000 | 2,600 |
2000-09-20 | 260 | 262 | 255 | 260 | 93,000 | 2,600 |
2000-09-19 | 252 | 260 | 251 | 260 | 99,000 | 2,600 |
2000-09-18 | 257 | 260 | 255 | 260 | 53,000 | 2,600 |
2000-09-14 | 257 | 261 | 255 | 260 | 54,000 | 2,600 |
2000-09-13 | 260 | 260 | 256 | 257 | 65,000 | 2,570 |
2000-09-12 | 257 | 265 | 256 | 257 | 43,000 | 2,570 |
2000-09-11 | 267 | 267 | 256 | 256 | 83,000 | 2,560 |
2000-09-08 | 255 | 263 | 255 | 263 | 75,000 | 2,630 |
2000-09-07 | 261 | 262 | 255 | 255 | 101,000 | 2,550 |
2000-09-06 | 266 | 268 | 260 | 261 | 101,000 | 2,610 |
2000-09-05 | 273 | 273 | 265 | 270 | 39,000 | 2,700 |
2000-09-04 | 265 | 270 | 265 | 268 | 83,000 | 2,680 |
2000-09-01 | 275 | 280 | 268 | 270 | 130,000 | 2,700 |
2000-08-31 | 288 | 288 | 276 | 280 | 89,000 | 2,800 |
2000-08-30 | 285 | 286 | 280 | 286 | 73,000 | 2,860 |
2000-08-29 | 290 | 290 | 285 | 285 | 143,000 | 2,850 |
2000-08-28 | 289 | 290 | 282 | 288 | 120,000 | 2,880 |
2000-08-25 | 283 | 285 | 282 | 282 | 162,000 | 2,820 |
2000-08-24 | 276 | 280 | 276 | 279 | 101,000 | 2,790 |
2000-08-23 | 279 | 279 | 272 | 276 | 136,000 | 2,760 |
2000-08-22 | 280 | 280 | 273 | 274 | 43,000 | 2,740 |
2000-08-21 | 280 | 280 | 272 | 277 | 33,000 | 2,770 |
2000-08-18 | 275 | 280 | 272 | 272 | 73,000 | 2,720 |
2000-08-17 | 284 | 285 | 275 | 280 | 87,000 | 2,800 |
2000-08-16 | 272 | 279 | 271 | 279 | 54,000 | 2,790 |
2000-08-15 | 272 | 272 | 265 | 272 | 82,000 | 2,720 |
2000-08-14 | 267 | 269 | 265 | 268 | 92,000 | 2,680 |
2000-08-11 | 265 | 270 | 265 | 266 | 64,000 | 2,660 |
2000-08-10 | 270 | 270 | 265 | 265 | 50,000 | 2,650 |
2000-08-09 | 270 | 270 | 262 | 267 | 89,000 | 2,670 |
2000-08-08 | 267 | 270 | 266 | 266 | 69,000 | 2,660 |
2000-08-07 | 273 | 273 | 266 | 270 | 76,000 | 2,700 |
2000-08-04 | 269 | 277 | 262 | 273 | 94,000 | 2,730 |
2000-08-03 | 272 | 274 | 266 | 269 | 39,000 | 2,690 |
2000-08-02 | 280 | 280 | 270 | 275 | 88,000 | 2,750 |
2000-08-01 | 265 | 279 | 265 | 277 | 167,000 | 2,770 |
2000-07-31 | 270 | 270 | 250 | 261 | 251,000 | 2,610 |
2000-07-28 | 281 | 285 | 276 | 285 | 118,000 | 2,850 |
2000-07-27 | 297 | 300 | 281 | 285 | 124,000 | 2,850 |
2000-07-26 | 299 | 299 | 292 | 298 | 97,000 | 2,980 |
2000-07-25 | 280 | 289 | 277 | 289 | 148,000 | 2,890 |
2000-07-24 | 300 | 300 | 285 | 288 | 200,000 | 2,880 |
2000-07-21 | 310 | 312 | 305 | 305 | 135,000 | 3,050 |
2000-07-19 | 311 | 314 | 305 | 305 | 196,000 | 3,050 |
2000-07-18 | 326 | 326 | 310 | 316 | 232,000 | 3,160 |
2000-07-17 | 320 | 327 | 320 | 323 | 211,000 | 3,230 |
2000-07-14 | 310 | 315 | 309 | 315 | 135,000 | 3,150 |
2000-07-13 | 315 | 315 | 305 | 308 | 189,000 | 3,080 |
2000-07-12 | 322 | 324 | 315 | 317 | 168,000 | 3,170 |
2000-07-11 | 330 | 330 | 321 | 324 | 154,000 | 3,240 |
2000-07-10 | 324 | 334 | 322 | 330 | 256,000 | 3,300 |
2000-07-07 | 325 | 326 | 318 | 319 | 129,000 | 3,190 |
2000-07-06 | 325 | 330 | 316 | 321 | 367,000 | 3,210 |
2000-07-05 | 335 | 341 | 326 | 330 | 776,000 | 3,300 |
2000-07-04 | 323 | 341 | 321 | 330 | 1,400,000 | 3,300 |
2000-07-03 | 310 | 319 | 305 | 318 | 587,000 | 3,180 |
2000-06-30 | 305 | 306 | 296 | 303 | 298,000 | 3,030 |
2000-06-29 | 309 | 309 | 303 | 305 | 266,000 | 3,050 |
2000-06-28 | 297 | 305 | 295 | 303 | 401,000 | 3,030 |
2000-06-27 | 300 | 300 | 292 | 295 | 200,000 | 2,950 |
2000-06-26 | 299 | 300 | 291 | 295 | 127,000 | 2,950 |
2000-06-23 | 290 | 298 | 288 | 293 | 211,000 | 2,930 |
2000-06-22 | 302 | 303 | 286 | 290 | 365,000 | 2,900 |
2000-06-21 | 305 | 306 | 298 | 300 | 517,000 | 3,000 |
2000-06-20 | 313 | 318 | 300 | 300 | 957,000 | 3,000 |
2000-06-19 | 290 | 315 | 289 | 315 | 986,000 | 3,150 |
2000-06-16 | 292 | 293 | 284 | 288 | 205,000 | 2,880 |
2000-06-15 | 298 | 298 | 292 | 292 | 376,000 | 2,920 |
2000-06-14 | 288 | 293 | 287 | 293 | 357,000 | 2,930 |
2000-06-13 | 295 | 295 | 285 | 285 | 550,000 | 2,850 |
2000-06-12 | 284 | 292 | 280 | 292 | 465,000 | 2,920 |
2000-06-09 | 284 | 285 | 275 | 280 | 239,000 | 2,800 |
2000-06-08 | 265 | 286 | 265 | 285 | 482,000 | 2,850 |
2000-06-07 | 257 | 268 | 256 | 258 | 263,000 | 2,580 |
2000-06-06 | 263 | 265 | 257 | 257 | 101,000 | 2,570 |
2000-06-05 | 264 | 264 | 261 | 264 | 80,000 | 2,640 |
2000-06-02 | 262 | 262 | 256 | 258 | 111,000 | 2,580 |
2000-06-01 | 259 | 262 | 255 | 260 | 71,000 | 2,600 |
2000-05-31 | 258 | 260 | 255 | 259 | 79,000 | 2,590 |
2000-05-30 | 255 | 257 | 253 | 253 | 55,000 | 2,530 |
2000-05-29 | 255 | 260 | 252 | 258 | 140,000 | 2,580 |
2000-05-26 | 256 | 260 | 255 | 256 | 60,000 | 2,560 |
2000-05-25 | 258 | 262 | 255 | 255 | 102,000 | 2,550 |
2000-05-24 | 265 | 265 | 248 | 248 | 241,000 | 2,480 |
2000-05-23 | 273 | 275 | 266 | 271 | 115,000 | 2,710 |
2000-05-22 | 278 | 278 | 270 | 273 | 146,000 | 2,730 |
2000-05-19 | 276 | 277 | 268 | 277 | 292,000 | 2,770 |
2000-05-18 | 280 | 280 | 276 | 278 | 151,000 | 2,780 |
2000-05-17 | 299 | 305 | 279 | 280 | 863,000 | 2,800 |
2000-05-16 | 280 | 289 | 277 | 285 | 327,000 | 2,850 |
2000-05-15 | 269 | 275 | 268 | 271 | 157,000 | 2,710 |
2000-05-12 | 265 | 270 | 265 | 268 | 69,000 | 2,680 |
2000-05-11 | 261 | 264 | 260 | 264 | 92,000 | 2,640 |
2000-05-10 | 265 | 268 | 262 | 268 | 73,000 | 2,680 |
2000-05-09 | 273 | 273 | 265 | 269 | 138,000 | 2,690 |
2000-05-08 | 271 | 271 | 262 | 269 | 205,000 | 2,690 |
2000-05-02 | 255 | 259 | 255 | 256 | 86,000 | 2,560 |
2000-05-01 | 260 | 260 | 252 | 260 | 171,000 | 2,600 |
2000-04-28 | 260 | 262 | 250 | 260 | 260,000 | 2,600 |
2000-04-27 | 259 | 259 | 250 | 250 | 80,000 | 2,500 |
2000-04-26 | 263 | 263 | 251 | 252 | 78,000 | 2,520 |
2000-04-25 | 260 | 264 | 255 | 255 | 66,000 | 2,550 |
2000-04-24 | 252 | 260 | 252 | 260 | 122,000 | 2,600 |
2000-04-21 | 260 | 260 | 250 | 251 | 184,000 | 2,510 |
2000-04-20 | 269 | 269 | 259 | 259 | 91,000 | 2,590 |
2000-04-19 | 266 | 266 | 260 | 266 | 134,000 | 2,660 |
2000-04-18 | 270 | 270 | 255 | 255 | 214,000 | 2,550 |
2000-04-17 | 250 | 260 | 238 | 255 | 365,000 | 2,550 |
2000-04-14 | 280 | 285 | 276 | 280 | 431,000 | 2,800 |
2000-04-13 | 289 | 290 | 270 | 276 | 751,000 | 2,760 |
2000-04-12 | 251 | 295 | 251 | 295 | 1,124,000 | 2,950 |
2000-04-11 | 250 | 251 | 240 | 243 | 260,000 | 2,430 |
2000-04-10 | 243 | 255 | 240 | 251 | 139,000 | 2,510 |
2000-04-07 | 240 | 248 | 240 | 247 | 144,000 | 2,470 |
2000-04-06 | 250 | 254 | 245 | 248 | 155,000 | 2,480 |
2000-04-05 | 259 | 259 | 250 | 255 | 138,000 | 2,550 |
2000-04-04 | 261 | 261 | 256 | 257 | 81,000 | 2,570 |
2000-04-03 | 260 | 265 | 255 | 260 | 80,000 | 2,600 |
2000-03-31 | 268 | 271 | 262 | 264 | 140,000 | 2,640 |
2000-03-30 | 255 | 265 | 255 | 261 | 111,000 | 2,610 |
2000-03-29 | 255 | 259 | 252 | 255 | 86,000 | 2,550 |
2000-03-28 | 250 | 257 | 250 | 252 | 130,000 | 2,520 |
2000-03-27 | 256 | 260 | 254 | 255 | 209,000 | 2,550 |
2000-03-24 | 261 | 261 | 252 | 260 | 248,000 | 2,600 |
2000-03-23 | 260 | 265 | 255 | 260 | 120,000 | 2,600 |
2000-03-22 | 264 | 265 | 255 | 255 | 289,000 | 2,550 |
2000-03-21 | 261 | 265 | 253 | 259 | 265,000 | 2,590 |
2000-03-17 | 248 | 265 | 245 | 259 | 271,000 | 2,590 |
2000-03-16 | 244 | 245 | 240 | 243 | 190,000 | 2,430 |
2000-03-15 | 240 | 245 | 240 | 244 | 147,000 | 2,440 |
2000-03-14 | 244 | 249 | 240 | 246 | 115,000 | 2,460 |
2000-03-13 | 255 | 260 | 242 | 249 | 208,000 | 2,490 |
2000-03-10 | 260 | 260 | 251 | 252 | 315,000 | 2,520 |
2000-03-09 | 262 | 269 | 251 | 255 | 139,000 | 2,550 |
2000-03-08 | 260 | 261 | 252 | 261 | 98,000 | 2,610 |
2000-03-07 | 270 | 272 | 255 | 265 | 156,000 | 2,650 |
2000-03-06 | 279 | 280 | 256 | 261 | 329,000 | 2,610 |
2000-03-03 | 272 | 273 | 251 | 251 | 285,000 | 2,510 |
2000-03-02 | 285 | 290 | 270 | 271 | 243,000 | 2,710 |
2000-03-01 | 310 | 312 | 280 | 283 | 583,000 | 2,830 |
2000-02-29 | 300 | 310 | 291 | 297 | 1,208,000 | 2,970 |
2000-02-28 | 270 | 300 | 270 | 288 | 1,261,000 | 2,880 |
2000-02-25 | 243 | 269 | 240 | 266 | 589,000 | 2,660 |
2000-02-24 | 235 | 248 | 235 | 240 | 239,000 | 2,400 |
2000-02-23 | 220 | 239 | 220 | 225 | 190,000 | 2,250 |
2000-02-22 | 245 | 245 | 211 | 211 | 336,000 | 2,110 |
2000-02-21 | 205 | 245 | 204 | 245 | 376,000 | 2,450 |
2000-02-18 | 210 | 215 | 205 | 205 | 253,000 | 2,050 |
2000-02-17 | 210 | 217 | 207 | 210 | 244,000 | 2,100 |
2000-02-16 | 215 | 219 | 211 | 211 | 217,000 | 2,110 |
2000-02-15 | 227 | 228 | 215 | 217 | 230,000 | 2,170 |
2000-02-14 | 225 | 229 | 225 | 225 | 131,000 | 2,250 |
2000-02-10 | 223 | 235 | 216 | 230 | 185,000 | 2,300 |
2000-02-09 | 231 | 235 | 229 | 231 | 156,000 | 2,310 |
2000-02-08 | 238 | 238 | 231 | 231 | 166,000 | 2,310 |
2000-02-07 | 230 | 238 | 230 | 238 | 187,000 | 2,380 |
2000-02-04 | 233 | 238 | 231 | 235 | 113,000 | 2,350 |
2000-02-03 | 242 | 242 | 232 | 233 | 122,000 | 2,330 |
2000-02-02 | 240 | 242 | 236 | 237 | 155,000 | 2,370 |
2000-02-01 | 247 | 247 | 236 | 236 | 132,000 | 2,360 |
2000-01-31 | 240 | 245 | 238 | 240 | 104,000 | 2,400 |
2000-01-28 | 243 | 247 | 240 | 240 | 112,000 | 2,400 |
2000-01-27 | 245 | 245 | 238 | 240 | 105,000 | 2,400 |
2000-01-26 | 243 | 245 | 240 | 242 | 95,000 | 2,420 |
2000-01-25 | 246 | 247 | 241 | 241 | 125,000 | 2,410 |
2000-01-24 | 244 | 249 | 243 | 246 | 101,000 | 2,460 |
2000-01-21 | 241 | 248 | 240 | 245 | 89,000 | 2,450 |
2000-01-20 | 246 | 250 | 240 | 242 | 166,000 | 2,420 |
2000-01-19 | 247 | 250 | 246 | 248 | 113,000 | 2,480 |
2000-01-18 | 260 | 260 | 249 | 250 | 163,000 | 2,500 |
2000-01-17 | 251 | 254 | 251 | 251 | 131,000 | 2,510 |
2000-01-14 | 250 | 260 | 245 | 246 | 122,000 | 2,460 |
2000-01-13 | 252 | 252 | 245 | 250 | 130,000 | 2,500 |
2000-01-12 | 257 | 260 | 250 | 252 | 84,000 | 2,520 |
2000-01-11 | 269 | 270 | 252 | 257 | 204,000 | 2,570 |
2000-01-07 | 245 | 254 | 243 | 250 | 151,000 | 2,500 |
2000-01-06 | 255 | 259 | 241 | 242 | 172,000 | 2,420 |
2000-01-05 | 260 | 261 | 239 | 254 | 245,000 | 2,540 |
2000-01-04 | 258 | 276 | 258 | 270 | 81,000 | 2,700 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株