6704 岩崎通信機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 150 | 150 | 146 | 150 | 74,000 | 1,500 |
| 2001-12-27 | 144 | 150 | 143 | 145 | 71,000 | 1,450 |
| 2001-12-26 | 152 | 152 | 143 | 143 | 149,000 | 1,430 |
| 2001-12-25 | 150 | 150 | 143 | 148 | 160,000 | 1,480 |
| 2001-12-21 | 150 | 155 | 147 | 154 | 121,000 | 1,540 |
| 2001-12-20 | 133 | 150 | 133 | 150 | 261,000 | 1,500 |
| 2001-12-19 | 140 | 143 | 130 | 131 | 194,000 | 1,310 |
| 2001-12-18 | 155 | 155 | 140 | 140 | 162,000 | 1,400 |
| 2001-12-17 | 162 | 162 | 153 | 155 | 56,000 | 1,550 |
| 2001-12-14 | 156 | 162 | 155 | 159 | 213,000 | 1,590 |
| 2001-12-13 | 165 | 169 | 161 | 166 | 53,000 | 1,660 |
| 2001-12-12 | 165 | 170 | 163 | 169 | 69,000 | 1,690 |
| 2001-12-11 | 174 | 174 | 168 | 170 | 109,000 | 1,700 |
| 2001-12-10 | 174 | 174 | 170 | 170 | 59,000 | 1,700 |
| 2001-12-07 | 175 | 176 | 172 | 176 | 77,000 | 1,760 |
| 2001-12-06 | 170 | 175 | 167 | 175 | 136,000 | 1,750 |
| 2001-12-05 | 170 | 172 | 168 | 169 | 101,000 | 1,690 |
| 2001-12-04 | 172 | 172 | 164 | 170 | 60,000 | 1,700 |
| 2001-12-03 | 172 | 178 | 170 | 173 | 113,000 | 1,730 |
| 2001-11-30 | 177 | 177 | 172 | 172 | 71,000 | 1,720 |
| 2001-11-29 | 175 | 180 | 174 | 179 | 89,000 | 1,790 |
| 2001-11-28 | 181 | 181 | 177 | 181 | 81,000 | 1,810 |
| 2001-11-27 | 185 | 185 | 181 | 183 | 88,000 | 1,830 |
| 2001-11-26 | 183 | 183 | 180 | 183 | 75,000 | 1,830 |
| 2001-11-22 | 172 | 176 | 171 | 176 | 97,000 | 1,760 |
| 2001-11-21 | 172 | 173 | 170 | 172 | 78,000 | 1,720 |
| 2001-11-20 | 178 | 178 | 173 | 173 | 120,000 | 1,730 |
| 2001-11-19 | 180 | 186 | 177 | 180 | 70,000 | 1,800 |
| 2001-11-16 | 172 | 179 | 172 | 178 | 67,000 | 1,780 |
| 2001-11-15 | 169 | 177 | 169 | 177 | 94,000 | 1,770 |
| 2001-11-14 | 178 | 182 | 174 | 174 | 109,000 | 1,740 |
| 2001-11-13 | 180 | 182 | 175 | 182 | 106,000 | 1,820 |
| 2001-11-12 | 180 | 186 | 180 | 180 | 86,000 | 1,800 |
| 2001-11-09 | 194 | 194 | 190 | 191 | 104,000 | 1,910 |
| 2001-11-08 | 196 | 203 | 194 | 198 | 545,000 | 1,980 |
| 2001-11-07 | 187 | 195 | 185 | 194 | 343,000 | 1,940 |
| 2001-11-06 | 180 | 186 | 180 | 184 | 223,000 | 1,840 |
| 2001-11-05 | 180 | 182 | 178 | 180 | 139,000 | 1,800 |
| 2001-11-02 | 180 | 181 | 179 | 180 | 63,000 | 1,800 |
| 2001-11-01 | 180 | 181 | 178 | 180 | 135,000 | 1,800 |
| 2001-10-31 | 180 | 181 | 180 | 181 | 128,000 | 1,810 |
| 2001-10-30 | 180 | 180 | 177 | 179 | 135,000 | 1,790 |
| 2001-10-29 | 183 | 183 | 181 | 181 | 50,000 | 1,810 |
| 2001-10-26 | 184 | 185 | 181 | 183 | 165,000 | 1,830 |
| 2001-10-25 | 178 | 183 | 176 | 182 | 210,000 | 1,820 |
| 2001-10-24 | 181 | 183 | 179 | 182 | 108,000 | 1,820 |
| 2001-10-23 | 181 | 183 | 179 | 182 | 64,000 | 1,820 |
| 2001-10-22 | 185 | 185 | 180 | 180 | 41,000 | 1,800 |
| 2001-10-19 | 182 | 183 | 180 | 183 | 147,000 | 1,830 |
| 2001-10-18 | 182 | 185 | 180 | 184 | 135,000 | 1,840 |
| 2001-10-17 | 180 | 182 | 180 | 182 | 67,000 | 1,820 |
| 2001-10-16 | 177 | 180 | 177 | 179 | 59,000 | 1,790 |
| 2001-10-15 | 180 | 180 | 175 | 176 | 103,000 | 1,760 |
| 2001-10-12 | 175 | 180 | 175 | 178 | 385,000 | 1,780 |
| 2001-10-11 | 170 | 172 | 167 | 172 | 80,000 | 1,720 |
| 2001-10-10 | 175 | 175 | 170 | 170 | 57,000 | 1,700 |
| 2001-10-09 | 173 | 176 | 170 | 175 | 114,000 | 1,750 |
| 2001-10-05 | 172 | 173 | 170 | 170 | 90,000 | 1,700 |
| 2001-10-04 | 170 | 175 | 170 | 172 | 70,000 | 1,720 |
| 2001-10-03 | 168 | 170 | 166 | 168 | 110,000 | 1,680 |
| 2001-10-02 | 166 | 168 | 162 | 168 | 67,000 | 1,680 |
| 2001-10-01 | 166 | 169 | 163 | 167 | 56,000 | 1,670 |
| 2001-09-28 | 165 | 166 | 159 | 166 | 94,000 | 1,660 |
| 2001-09-27 | 160 | 160 | 157 | 160 | 67,000 | 1,600 |
| 2001-09-26 | 167 | 167 | 160 | 160 | 44,000 | 1,600 |
| 2001-09-25 | 173 | 173 | 163 | 167 | 74,000 | 1,670 |
| 2001-09-21 | 168 | 168 | 158 | 158 | 110,000 | 1,580 |
| 2001-09-20 | 165 | 166 | 160 | 160 | 158,000 | 1,600 |
| 2001-09-19 | 162 | 172 | 161 | 165 | 166,000 | 1,650 |
| 2001-09-18 | 155 | 163 | 155 | 158 | 117,000 | 1,580 |
| 2001-09-17 | 161 | 161 | 154 | 154 | 141,000 | 1,540 |
| 2001-09-14 | 154 | 175 | 152 | 175 | 239,000 | 1,750 |
| 2001-09-13 | 144 | 154 | 144 | 150 | 225,000 | 1,500 |
| 2001-09-12 | 146 | 160 | 146 | 149 | 136,000 | 1,490 |
| 2001-09-11 | 172 | 173 | 167 | 171 | 60,000 | 1,710 |
| 2001-09-10 | 180 | 181 | 171 | 174 | 103,000 | 1,740 |
| 2001-09-07 | 185 | 188 | 180 | 184 | 96,000 | 1,840 |
| 2001-09-06 | 186 | 190 | 186 | 189 | 48,000 | 1,890 |
| 2001-09-05 | 185 | 187 | 183 | 185 | 83,000 | 1,850 |
| 2001-09-04 | 185 | 190 | 181 | 190 | 80,000 | 1,900 |
| 2001-09-03 | 195 | 195 | 185 | 186 | 139,000 | 1,860 |
| 2001-08-31 | 197 | 200 | 195 | 199 | 106,000 | 1,990 |
| 2001-08-30 | 199 | 200 | 195 | 200 | 125,000 | 2,000 |
| 2001-08-29 | 199 | 203 | 199 | 201 | 119,000 | 2,010 |
| 2001-08-28 | 205 | 205 | 200 | 205 | 84,000 | 2,050 |
| 2001-08-27 | 203 | 204 | 197 | 200 | 157,000 | 2,000 |
| 2001-08-24 | 200 | 203 | 197 | 200 | 175,000 | 2,000 |
| 2001-08-23 | 209 | 209 | 200 | 204 | 164,000 | 2,040 |
| 2001-08-22 | 208 | 209 | 203 | 207 | 80,000 | 2,070 |
| 2001-08-21 | 211 | 211 | 203 | 203 | 101,000 | 2,030 |
| 2001-08-20 | 205 | 210 | 205 | 206 | 170,000 | 2,060 |
| 2001-08-17 | 210 | 213 | 209 | 213 | 64,000 | 2,130 |
| 2001-08-16 | 212 | 212 | 208 | 210 | 158,000 | 2,100 |
| 2001-08-15 | 215 | 219 | 212 | 214 | 92,000 | 2,140 |
| 2001-08-14 | 217 | 217 | 210 | 215 | 80,000 | 2,150 |
| 2001-08-13 | 223 | 223 | 207 | 212 | 118,000 | 2,120 |
| 2001-08-10 | 220 | 220 | 218 | 219 | 51,000 | 2,190 |
| 2001-08-09 | 217 | 218 | 208 | 216 | 134,000 | 2,160 |
| 2001-08-08 | 229 | 229 | 220 | 221 | 55,000 | 2,210 |
| 2001-08-07 | 228 | 231 | 221 | 229 | 73,000 | 2,290 |
| 2001-08-06 | 230 | 231 | 220 | 229 | 43,000 | 2,290 |
| 2001-08-03 | 231 | 231 | 225 | 229 | 53,000 | 2,290 |
| 2001-08-02 | 225 | 230 | 220 | 229 | 40,000 | 2,290 |
| 2001-08-01 | 215 | 229 | 215 | 226 | 55,000 | 2,260 |
| 2001-07-31 | 216 | 219 | 212 | 219 | 64,000 | 2,190 |
| 2001-07-30 | 219 | 219 | 211 | 215 | 67,000 | 2,150 |
| 2001-07-27 | 216 | 220 | 215 | 220 | 42,000 | 2,200 |
| 2001-07-26 | 225 | 225 | 215 | 215 | 88,000 | 2,150 |
| 2001-07-25 | 215 | 216 | 211 | 214 | 47,000 | 2,140 |
| 2001-07-24 | 210 | 215 | 208 | 215 | 78,000 | 2,150 |
| 2001-07-23 | 210 | 214 | 206 | 208 | 162,000 | 2,080 |
| 2001-07-19 | 213 | 213 | 201 | 210 | 282,000 | 2,100 |
| 2001-07-18 | 221 | 224 | 211 | 216 | 253,000 | 2,160 |
| 2001-07-17 | 230 | 230 | 216 | 220 | 136,000 | 2,200 |
| 2001-07-16 | 234 | 234 | 230 | 232 | 29,000 | 2,320 |
| 2001-07-13 | 233 | 234 | 230 | 230 | 76,000 | 2,300 |
| 2001-07-12 | 226 | 232 | 223 | 228 | 56,000 | 2,280 |
| 2001-07-11 | 225 | 226 | 221 | 221 | 117,000 | 2,210 |
| 2001-07-10 | 234 | 234 | 223 | 229 | 114,000 | 2,290 |
| 2001-07-09 | 230 | 234 | 221 | 234 | 115,000 | 2,340 |
| 2001-07-06 | 235 | 239 | 235 | 239 | 54,000 | 2,390 |
| 2001-07-05 | 243 | 243 | 239 | 242 | 57,000 | 2,420 |
| 2001-07-04 | 250 | 250 | 244 | 245 | 41,000 | 2,450 |
| 2001-07-03 | 254 | 254 | 246 | 250 | 71,000 | 2,500 |
| 2001-07-02 | 253 | 253 | 247 | 250 | 67,000 | 2,500 |
| 2001-06-29 | 254 | 255 | 249 | 253 | 117,000 | 2,530 |
| 2001-06-28 | 255 | 260 | 246 | 250 | 242,000 | 2,500 |
| 2001-06-27 | 248 | 254 | 248 | 253 | 208,000 | 2,530 |
| 2001-06-26 | 247 | 250 | 242 | 247 | 86,000 | 2,470 |
| 2001-06-25 | 242 | 246 | 241 | 241 | 77,000 | 2,410 |
| 2001-06-22 | 239 | 242 | 235 | 242 | 94,000 | 2,420 |
| 2001-06-21 | 230 | 235 | 229 | 234 | 60,000 | 2,340 |
| 2001-06-20 | 234 | 234 | 226 | 228 | 140,000 | 2,280 |
| 2001-06-19 | 233 | 234 | 230 | 234 | 63,000 | 2,340 |
| 2001-06-18 | 227 | 233 | 227 | 233 | 39,000 | 2,330 |
| 2001-06-15 | 230 | 231 | 226 | 230 | 147,000 | 2,300 |
| 2001-06-14 | 233 | 235 | 231 | 235 | 72,000 | 2,350 |
| 2001-06-13 | 233 | 234 | 231 | 231 | 73,000 | 2,310 |
| 2001-06-12 | 235 | 236 | 231 | 232 | 105,000 | 2,320 |
| 2001-06-11 | 237 | 240 | 235 | 237 | 100,000 | 2,370 |
| 2001-06-08 | 237 | 244 | 237 | 238 | 197,000 | 2,380 |
| 2001-06-07 | 240 | 240 | 236 | 237 | 54,000 | 2,370 |
| 2001-06-06 | 243 | 244 | 238 | 241 | 73,000 | 2,410 |
| 2001-06-05 | 247 | 247 | 240 | 244 | 58,000 | 2,440 |
| 2001-06-04 | 241 | 247 | 240 | 247 | 58,000 | 2,470 |
| 2001-06-01 | 249 | 249 | 243 | 247 | 67,000 | 2,470 |
| 2001-05-31 | 249 | 249 | 241 | 242 | 90,000 | 2,420 |
| 2001-05-30 | 257 | 257 | 246 | 254 | 129,000 | 2,540 |
| 2001-05-29 | 260 | 262 | 256 | 257 | 126,000 | 2,570 |
| 2001-05-28 | 263 | 265 | 256 | 260 | 193,000 | 2,600 |
| 2001-05-25 | 251 | 253 | 250 | 253 | 41,000 | 2,530 |
| 2001-05-24 | 252 | 253 | 250 | 250 | 100,000 | 2,500 |
| 2001-05-23 | 252 | 256 | 252 | 254 | 48,000 | 2,540 |
| 2001-05-22 | 255 | 258 | 251 | 252 | 171,000 | 2,520 |
| 2001-05-21 | 251 | 255 | 251 | 252 | 61,000 | 2,520 |
| 2001-05-18 | 254 | 256 | 251 | 251 | 158,000 | 2,510 |
| 2001-05-17 | 257 | 261 | 251 | 259 | 116,000 | 2,590 |
| 2001-05-16 | 259 | 260 | 251 | 252 | 85,000 | 2,520 |
| 2001-05-15 | 252 | 259 | 252 | 257 | 57,000 | 2,570 |
| 2001-05-14 | 258 | 258 | 251 | 252 | 106,000 | 2,520 |
| 2001-05-11 | 260 | 265 | 258 | 259 | 94,000 | 2,590 |
| 2001-05-10 | 258 | 265 | 258 | 264 | 75,000 | 2,640 |
| 2001-05-09 | 260 | 268 | 257 | 268 | 165,000 | 2,680 |
| 2001-05-08 | 269 | 271 | 260 | 265 | 132,000 | 2,650 |
| 2001-05-07 | 270 | 274 | 266 | 271 | 214,000 | 2,710 |
| 2001-05-02 | 275 | 275 | 269 | 274 | 315,000 | 2,740 |
| 2001-05-01 | 268 | 279 | 266 | 277 | 943,000 | 2,770 |
| 2001-04-27 | 264 | 264 | 255 | 262 | 190,000 | 2,620 |
| 2001-04-26 | 257 | 267 | 255 | 261 | 258,000 | 2,610 |
| 2001-04-25 | 255 | 255 | 250 | 253 | 128,000 | 2,530 |
| 2001-04-24 | 253 | 254 | 250 | 254 | 100,000 | 2,540 |
| 2001-04-23 | 253 | 256 | 252 | 255 | 114,000 | 2,550 |
| 2001-04-20 | 259 | 259 | 252 | 252 | 198,000 | 2,520 |
| 2001-04-19 | 269 | 269 | 255 | 258 | 254,000 | 2,580 |
| 2001-04-18 | 254 | 262 | 254 | 262 | 225,000 | 2,620 |
| 2001-04-17 | 252 | 255 | 251 | 254 | 103,000 | 2,540 |
| 2001-04-16 | 259 | 260 | 252 | 256 | 137,000 | 2,560 |
| 2001-04-13 | 265 | 269 | 258 | 260 | 679,000 | 2,600 |
| 2001-04-12 | 248 | 259 | 245 | 259 | 436,000 | 2,590 |
| 2001-04-11 | 249 | 249 | 241 | 245 | 117,000 | 2,450 |
| 2001-04-10 | 243 | 245 | 237 | 239 | 113,000 | 2,390 |
| 2001-04-09 | 250 | 250 | 236 | 245 | 119,000 | 2,450 |
| 2001-04-06 | 247 | 251 | 242 | 246 | 317,000 | 2,460 |
| 2001-04-05 | 234 | 242 | 233 | 237 | 150,000 | 2,370 |
| 2001-04-04 | 231 | 239 | 231 | 237 | 138,000 | 2,370 |
| 2001-04-03 | 236 | 240 | 230 | 240 | 65,000 | 2,400 |
| 2001-04-02 | 236 | 237 | 231 | 231 | 119,000 | 2,310 |
| 2001-03-30 | 239 | 245 | 236 | 236 | 156,000 | 2,360 |
| 2001-03-29 | 243 | 243 | 238 | 242 | 116,000 | 2,420 |
| 2001-03-28 | 244 | 247 | 241 | 243 | 136,000 | 2,430 |
| 2001-03-27 | 245 | 245 | 240 | 244 | 122,000 | 2,440 |
| 2001-03-26 | 243 | 243 | 230 | 243 | 277,000 | 2,430 |
| 2001-03-23 | 234 | 235 | 228 | 228 | 161,000 | 2,280 |
| 2001-03-22 | 230 | 235 | 229 | 229 | 204,000 | 2,290 |
| 2001-03-21 | 230 | 230 | 222 | 230 | 138,000 | 2,300 |
| 2001-03-19 | 214 | 228 | 214 | 220 | 188,000 | 2,200 |
| 2001-03-16 | 228 | 233 | 228 | 229 | 87,000 | 2,290 |
| 2001-03-15 | 220 | 229 | 212 | 226 | 210,000 | 2,260 |
| 2001-03-14 | 232 | 235 | 226 | 229 | 128,000 | 2,290 |
| 2001-03-13 | 230 | 235 | 228 | 231 | 193,000 | 2,310 |
| 2001-03-12 | 245 | 250 | 238 | 238 | 123,000 | 2,380 |
| 2001-03-09 | 245 | 245 | 237 | 242 | 176,000 | 2,420 |
| 2001-03-08 | 247 | 249 | 239 | 239 | 158,000 | 2,390 |
| 2001-03-07 | 246 | 250 | 243 | 244 | 146,000 | 2,440 |
| 2001-03-06 | 235 | 250 | 235 | 242 | 185,000 | 2,420 |
| 2001-03-05 | 231 | 236 | 230 | 231 | 176,000 | 2,310 |
| 2001-03-02 | 241 | 241 | 236 | 236 | 116,000 | 2,360 |
| 2001-03-01 | 250 | 250 | 239 | 244 | 284,000 | 2,440 |
| 2001-02-28 | 260 | 263 | 248 | 250 | 354,000 | 2,500 |
| 2001-02-27 | 261 | 267 | 260 | 262 | 990,000 | 2,620 |
| 2001-02-26 | 250 | 260 | 250 | 259 | 1,141,000 | 2,590 |
| 2001-02-23 | 237 | 247 | 237 | 246 | 256,000 | 2,460 |
| 2001-02-22 | 244 | 245 | 234 | 237 | 492,000 | 2,370 |
| 2001-02-21 | 246 | 256 | 245 | 246 | 1,048,000 | 2,460 |
| 2001-02-20 | 239 | 248 | 232 | 244 | 442,000 | 2,440 |
| 2001-02-19 | 234 | 243 | 228 | 240 | 761,000 | 2,400 |
| 2001-02-16 | 217 | 255 | 217 | 244 | 2,051,000 | 2,440 |
| 2001-02-15 | 212 | 213 | 208 | 212 | 161,000 | 2,120 |
| 2001-02-14 | 209 | 210 | 204 | 208 | 66,000 | 2,080 |
| 2001-02-13 | 209 | 215 | 209 | 211 | 34,000 | 2,110 |
| 2001-02-09 | 207 | 210 | 200 | 210 | 135,000 | 2,100 |
| 2001-02-08 | 209 | 209 | 203 | 209 | 95,000 | 2,090 |
| 2001-02-07 | 214 | 215 | 209 | 209 | 67,000 | 2,090 |
| 2001-02-06 | 209 | 219 | 209 | 215 | 114,000 | 2,150 |
| 2001-02-05 | 213 | 214 | 208 | 208 | 100,000 | 2,080 |
| 2001-02-02 | 217 | 219 | 211 | 211 | 53,000 | 2,110 |
| 2001-02-01 | 221 | 222 | 215 | 217 | 100,000 | 2,170 |
| 2001-01-31 | 218 | 223 | 218 | 223 | 147,000 | 2,230 |
| 2001-01-30 | 221 | 223 | 218 | 223 | 136,000 | 2,230 |
| 2001-01-29 | 218 | 223 | 218 | 221 | 178,000 | 2,210 |
| 2001-01-26 | 220 | 220 | 216 | 218 | 153,000 | 2,180 |
| 2001-01-25 | 225 | 230 | 215 | 223 | 198,000 | 2,230 |
| 2001-01-24 | 218 | 235 | 218 | 228 | 340,000 | 2,280 |
| 2001-01-23 | 210 | 220 | 210 | 218 | 180,000 | 2,180 |
| 2001-01-22 | 222 | 222 | 215 | 216 | 93,000 | 2,160 |
| 2001-01-19 | 220 | 227 | 220 | 222 | 249,000 | 2,220 |
| 2001-01-18 | 208 | 215 | 208 | 214 | 138,000 | 2,140 |
| 2001-01-17 | 202 | 206 | 198 | 206 | 73,000 | 2,060 |
| 2001-01-16 | 207 | 208 | 195 | 204 | 104,000 | 2,040 |
| 2001-01-15 | 199 | 205 | 195 | 202 | 83,000 | 2,020 |
| 2001-01-12 | 190 | 197 | 189 | 194 | 115,000 | 1,940 |
| 2001-01-11 | 194 | 197 | 181 | 189 | 218,000 | 1,890 |
| 2001-01-10 | 202 | 204 | 191 | 199 | 151,000 | 1,990 |
| 2001-01-09 | 205 | 208 | 200 | 208 | 130,000 | 2,080 |
| 2001-01-05 | 210 | 213 | 208 | 209 | 141,000 | 2,090 |
| 2001-01-04 | 216 | 216 | 210 | 210 | 116,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
