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
2000-12-2921622221221477,0002,140
2000-12-28217218214218134,0002,180
2000-12-27216219215217102,0002,170
2000-12-26230230215224116,0002,240
2000-12-2522322521822586,0002,250
2000-12-2222122721821887,0002,180
2000-12-21220222212216175,0002,160
2000-12-20230232220221343,0002,210
2000-12-19255255232235221,0002,350
2000-12-18261261249250309,0002,500
2000-12-152642892562611,458,0002,610
2000-12-1424524623824572,0002,450
2000-12-1324524923724991,0002,490
2000-12-1225125324724753,0002,470
2000-12-1125925924525185,0002,510
2000-12-08240249240249101,0002,490
2000-12-0725025124425046,0002,500
2000-12-06254255245251105,0002,510
2000-12-0525325525025081,0002,500
2000-12-0424825424825384,0002,530
2000-12-01240252240250173,0002,500
2000-11-30235250235250229,0002,500
2000-11-2923323523223562,0002,350
2000-11-2823423523223229,0002,320
2000-11-2723523823023295,0002,320
2000-11-2423023022523034,0002,300
2000-11-22230234229233110,0002,330
2000-11-2123023022022964,0002,290
2000-11-20225233225230113,0002,300
2000-11-17230235225235126,0002,350
2000-11-1623923923123274,0002,320
2000-11-1523924723723774,0002,370
2000-11-1423323823323376,0002,330
2000-11-1324024323524387,0002,430
2000-11-10250250245250133,0002,500
2000-11-09255259250259252,0002,590
2000-11-08248265245256400,0002,560
2000-11-07235245232243398,0002,430
2000-11-0621121921121778,0002,170
2000-11-0221021020621059,0002,100
2000-11-0120521520521076,0002,100
2000-10-31205205200203125,0002,030
2000-10-30207210204206129,0002,060
2000-10-27207211205211126,0002,110
2000-10-26213213205210112,0002,100
2000-10-2521821821021070,0002,100
2000-10-2421821821521864,0002,180
2000-10-2322722822022056,0002,200
2000-10-20230231218227143,0002,270
2000-10-1922022221121381,0002,130
2000-10-1822522622022385,0002,230
2000-10-17228231221230118,0002,300
2000-10-16243243227232118,0002,320
2000-10-13225226220225127,0002,250
2000-10-1222222922222869,0002,280
2000-10-11226233222229113,0002,290
2000-10-10243243236236100,0002,360
2000-10-06245250243244113,0002,440
2000-10-0525025024625069,0002,500
2000-10-0425025024625071,0002,500
2000-10-0324625024625038,0002,500
2000-10-0225425424625184,0002,510
2000-09-2925525725025563,0002,550
2000-09-2824725524624655,0002,460
2000-09-27252254243250119,0002,500
2000-09-2626026025125246,0002,520
2000-09-2526626625325962,0002,590
2000-09-22256258251253130,0002,530
2000-09-2126126225626082,0002,600
2000-09-2026026225526093,0002,600
2000-09-1925226025126099,0002,600
2000-09-1825726025526053,0002,600
2000-09-1425726125526054,0002,600
2000-09-1326026025625765,0002,570
2000-09-1225726525625743,0002,570
2000-09-1126726725625683,0002,560
2000-09-0825526325526375,0002,630
2000-09-07261262255255101,0002,550
2000-09-06266268260261101,0002,610
2000-09-0527327326527039,0002,700
2000-09-0426527026526883,0002,680
2000-09-01275280268270130,0002,700
2000-08-3128828827628089,0002,800
2000-08-3028528628028673,0002,860
2000-08-29290290285285143,0002,850
2000-08-28289290282288120,0002,880
2000-08-25283285282282162,0002,820
2000-08-24276280276279101,0002,790
2000-08-23279279272276136,0002,760
2000-08-2228028027327443,0002,740
2000-08-2128028027227733,0002,770
2000-08-1827528027227273,0002,720
2000-08-1728428527528087,0002,800
2000-08-1627227927127954,0002,790
2000-08-1527227226527282,0002,720
2000-08-1426726926526892,0002,680
2000-08-1126527026526664,0002,660
2000-08-1027027026526550,0002,650
2000-08-0927027026226789,0002,670
2000-08-0826727026626669,0002,660
2000-08-0727327326627076,0002,700
2000-08-0426927726227394,0002,730
2000-08-0327227426626939,0002,690
2000-08-0228028027027588,0002,750
2000-08-01265279265277167,0002,770
2000-07-31270270250261251,0002,610
2000-07-28281285276285118,0002,850
2000-07-27297300281285124,0002,850
2000-07-2629929929229897,0002,980
2000-07-25280289277289148,0002,890
2000-07-24300300285288200,0002,880
2000-07-21310312305305135,0003,050
2000-07-19311314305305196,0003,050
2000-07-18326326310316232,0003,160
2000-07-17320327320323211,0003,230
2000-07-14310315309315135,0003,150
2000-07-13315315305308189,0003,080
2000-07-12322324315317168,0003,170
2000-07-11330330321324154,0003,240
2000-07-10324334322330256,0003,300
2000-07-07325326318319129,0003,190
2000-07-06325330316321367,0003,210
2000-07-05335341326330776,0003,300
2000-07-043233413213301,400,0003,300
2000-07-03310319305318587,0003,180
2000-06-30305306296303298,0003,030
2000-06-29309309303305266,0003,050
2000-06-28297305295303401,0003,030
2000-06-27300300292295200,0002,950
2000-06-26299300291295127,0002,950
2000-06-23290298288293211,0002,930
2000-06-22302303286290365,0002,900
2000-06-21305306298300517,0003,000
2000-06-20313318300300957,0003,000
2000-06-19290315289315986,0003,150
2000-06-16292293284288205,0002,880
2000-06-15298298292292376,0002,920
2000-06-14288293287293357,0002,930
2000-06-13295295285285550,0002,850
2000-06-12284292280292465,0002,920
2000-06-09284285275280239,0002,800
2000-06-08265286265285482,0002,850
2000-06-07257268256258263,0002,580
2000-06-06263265257257101,0002,570
2000-06-0526426426126480,0002,640
2000-06-02262262256258111,0002,580
2000-06-0125926225526071,0002,600
2000-05-3125826025525979,0002,590
2000-05-3025525725325355,0002,530
2000-05-29255260252258140,0002,580
2000-05-2625626025525660,0002,560
2000-05-25258262255255102,0002,550
2000-05-24265265248248241,0002,480
2000-05-23273275266271115,0002,710
2000-05-22278278270273146,0002,730
2000-05-19276277268277292,0002,770
2000-05-18280280276278151,0002,780
2000-05-17299305279280863,0002,800
2000-05-16280289277285327,0002,850
2000-05-15269275268271157,0002,710
2000-05-1226527026526869,0002,680
2000-05-1126126426026492,0002,640
2000-05-1026526826226873,0002,680
2000-05-09273273265269138,0002,690
2000-05-08271271262269205,0002,690
2000-05-0225525925525686,0002,560
2000-05-01260260252260171,0002,600
2000-04-28260262250260260,0002,600
2000-04-2725925925025080,0002,500
2000-04-2626326325125278,0002,520
2000-04-2526026425525566,0002,550
2000-04-24252260252260122,0002,600
2000-04-21260260250251184,0002,510
2000-04-2026926925925991,0002,590
2000-04-19266266260266134,0002,660
2000-04-18270270255255214,0002,550
2000-04-17250260238255365,0002,550
2000-04-14280285276280431,0002,800
2000-04-13289290270276751,0002,760
2000-04-122512952512951,124,0002,950
2000-04-11250251240243260,0002,430
2000-04-10243255240251139,0002,510
2000-04-07240248240247144,0002,470
2000-04-06250254245248155,0002,480
2000-04-05259259250255138,0002,550
2000-04-0426126125625781,0002,570
2000-04-0326026525526080,0002,600
2000-03-31268271262264140,0002,640
2000-03-30255265255261111,0002,610
2000-03-2925525925225586,0002,550
2000-03-28250257250252130,0002,520
2000-03-27256260254255209,0002,550
2000-03-24261261252260248,0002,600
2000-03-23260265255260120,0002,600
2000-03-22264265255255289,0002,550
2000-03-21261265253259265,0002,590
2000-03-17248265245259271,0002,590
2000-03-16244245240243190,0002,430
2000-03-15240245240244147,0002,440
2000-03-14244249240246115,0002,460
2000-03-13255260242249208,0002,490
2000-03-10260260251252315,0002,520
2000-03-09262269251255139,0002,550
2000-03-0826026125226198,0002,610
2000-03-07270272255265156,0002,650
2000-03-06279280256261329,0002,610
2000-03-03272273251251285,0002,510
2000-03-02285290270271243,0002,710
2000-03-01310312280283583,0002,830
2000-02-293003102912971,208,0002,970
2000-02-282703002702881,261,0002,880
2000-02-25243269240266589,0002,660
2000-02-24235248235240239,0002,400
2000-02-23220239220225190,0002,250
2000-02-22245245211211336,0002,110
2000-02-21205245204245376,0002,450
2000-02-18210215205205253,0002,050
2000-02-17210217207210244,0002,100
2000-02-16215219211211217,0002,110
2000-02-15227228215217230,0002,170
2000-02-14225229225225131,0002,250
2000-02-10223235216230185,0002,300
2000-02-09231235229231156,0002,310
2000-02-08238238231231166,0002,310
2000-02-07230238230238187,0002,380
2000-02-04233238231235113,0002,350
2000-02-03242242232233122,0002,330
2000-02-02240242236237155,0002,370
2000-02-01247247236236132,0002,360
2000-01-31240245238240104,0002,400
2000-01-28243247240240112,0002,400
2000-01-27245245238240105,0002,400
2000-01-2624324524024295,0002,420
2000-01-25246247241241125,0002,410
2000-01-24244249243246101,0002,460
2000-01-2124124824024589,0002,450
2000-01-20246250240242166,0002,420
2000-01-19247250246248113,0002,480
2000-01-18260260249250163,0002,500
2000-01-17251254251251131,0002,510
2000-01-14250260245246122,0002,460
2000-01-13252252245250130,0002,500
2000-01-1225726025025284,0002,520
2000-01-11269270252257204,0002,570
2000-01-07245254243250151,0002,500
2000-01-06255259241242172,0002,420
2000-01-05260261239254245,0002,540
2000-01-0425827625827081,0002,700

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