6704 岩崎通信機(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 101 | 102 | 100 | 101 | 102,000 | 1,010 |
2002-12-27 | 102 | 102 | 98 | 100 | 212,000 | 1,000 |
2002-12-26 | 93 | 98 | 93 | 97 | 170,000 | 970 |
2002-12-25 | 90 | 93 | 86 | 91 | 386,000 | 910 |
2002-12-24 | 95 | 96 | 92 | 94 | 204,000 | 940 |
2002-12-20 | 99 | 99 | 93 | 94 | 300,000 | 940 |
2002-12-19 | 94 | 100 | 91 | 100 | 174,000 | 1,000 |
2002-12-18 | 98 | 99 | 95 | 96 | 149,000 | 960 |
2002-12-17 | 102 | 104 | 99 | 99 | 192,000 | 990 |
2002-12-16 | 104 | 105 | 100 | 100 | 127,000 | 1,000 |
2002-12-13 | 109 | 110 | 104 | 105 | 220,000 | 1,050 |
2002-12-12 | 110 | 110 | 107 | 108 | 93,000 | 1,080 |
2002-12-11 | 116 | 118 | 111 | 112 | 294,000 | 1,120 |
2002-12-10 | 101 | 106 | 100 | 106 | 172,000 | 1,060 |
2002-12-09 | 110 | 114 | 108 | 108 | 102,000 | 1,080 |
2002-12-06 | 112 | 116 | 110 | 113 | 112,000 | 1,130 |
2002-12-05 | 117 | 118 | 113 | 117 | 116,000 | 1,170 |
2002-12-04 | 120 | 121 | 116 | 116 | 138,000 | 1,160 |
2002-12-03 | 120 | 124 | 120 | 124 | 237,000 | 1,240 |
2002-12-02 | 121 | 122 | 118 | 118 | 169,000 | 1,180 |
2002-11-29 | 114 | 122 | 112 | 121 | 383,000 | 1,210 |
2002-11-28 | 108 | 113 | 108 | 111 | 158,000 | 1,110 |
2002-11-27 | 107 | 107 | 104 | 104 | 228,000 | 1,040 |
2002-11-26 | 110 | 111 | 107 | 108 | 222,000 | 1,080 |
2002-11-25 | 101 | 105 | 99 | 104 | 217,000 | 1,040 |
2002-11-22 | 101 | 105 | 100 | 103 | 249,000 | 1,030 |
2002-11-21 | 97 | 100 | 97 | 98 | 234,000 | 980 |
2002-11-20 | 89 | 96 | 86 | 95 | 399,000 | 950 |
2002-11-19 | 97 | 98 | 83 | 89 | 449,000 | 890 |
2002-11-18 | 109 | 112 | 99 | 100 | 189,000 | 1,000 |
2002-11-15 | 112 | 115 | 109 | 110 | 293,000 | 1,100 |
2002-11-14 | 120 | 123 | 110 | 110 | 222,000 | 1,100 |
2002-11-13 | 126 | 127 | 120 | 121 | 87,000 | 1,210 |
2002-11-12 | 125 | 127 | 122 | 126 | 125,000 | 1,260 |
2002-11-11 | 126 | 131 | 125 | 125 | 114,000 | 1,250 |
2002-11-08 | 134 | 135 | 130 | 132 | 119,000 | 1,320 |
2002-11-07 | 132 | 137 | 132 | 135 | 166,000 | 1,350 |
2002-11-06 | 135 | 135 | 131 | 132 | 120,000 | 1,320 |
2002-11-05 | 133 | 133 | 126 | 133 | 130,000 | 1,330 |
2002-11-01 | 125 | 130 | 125 | 129 | 73,000 | 1,290 |
2002-10-31 | 131 | 135 | 128 | 128 | 165,000 | 1,280 |
2002-10-30 | 129 | 134 | 129 | 133 | 123,000 | 1,330 |
2002-10-29 | 128 | 130 | 126 | 130 | 81,000 | 1,300 |
2002-10-28 | 131 | 131 | 125 | 130 | 84,000 | 1,300 |
2002-10-25 | 125 | 137 | 125 | 131 | 211,000 | 1,310 |
2002-10-24 | 126 | 127 | 122 | 125 | 96,000 | 1,250 |
2002-10-23 | 126 | 132 | 121 | 127 | 390,000 | 1,270 |
2002-10-22 | 142 | 142 | 130 | 131 | 131,000 | 1,310 |
2002-10-21 | 136 | 144 | 134 | 139 | 267,000 | 1,390 |
2002-10-18 | 131 | 140 | 131 | 140 | 462,000 | 1,400 |
2002-10-17 | 132 | 139 | 131 | 139 | 249,000 | 1,390 |
2002-10-16 | 141 | 142 | 137 | 138 | 325,000 | 1,380 |
2002-10-15 | 131 | 136 | 130 | 136 | 412,000 | 1,360 |
2002-10-11 | 126 | 127 | 122 | 125 | 177,000 | 1,250 |
2002-10-10 | 120 | 126 | 118 | 119 | 330,000 | 1,190 |
2002-10-09 | 127 | 127 | 120 | 120 | 219,000 | 1,200 |
2002-10-08 | 118 | 126 | 118 | 126 | 443,000 | 1,260 |
2002-10-07 | 132 | 132 | 125 | 125 | 263,000 | 1,250 |
2002-10-04 | 138 | 138 | 133 | 134 | 242,000 | 1,340 |
2002-10-03 | 143 | 144 | 139 | 140 | 194,000 | 1,400 |
2002-10-02 | 148 | 148 | 146 | 146 | 65,000 | 1,460 |
2002-10-01 | 146 | 147 | 145 | 146 | 103,000 | 1,460 |
2002-09-30 | 152 | 152 | 147 | 148 | 119,000 | 1,480 |
2002-09-27 | 153 | 154 | 148 | 152 | 310,000 | 1,520 |
2002-09-26 | 152 | 153 | 148 | 151 | 103,000 | 1,510 |
2002-09-25 | 151 | 153 | 150 | 152 | 312,000 | 1,520 |
2002-09-24 | 152 | 152 | 147 | 152 | 255,000 | 1,520 |
2002-09-20 | 148 | 150 | 145 | 147 | 232,000 | 1,470 |
2002-09-19 | 158 | 163 | 154 | 155 | 243,000 | 1,550 |
2002-09-18 | 149 | 154 | 149 | 153 | 145,000 | 1,530 |
2002-09-17 | 150 | 153 | 148 | 153 | 260,000 | 1,530 |
2002-09-13 | 144 | 149 | 144 | 146 | 306,000 | 1,460 |
2002-09-12 | 152 | 152 | 150 | 152 | 92,000 | 1,520 |
2002-09-11 | 153 | 156 | 150 | 151 | 109,000 | 1,510 |
2002-09-10 | 154 | 155 | 150 | 152 | 134,000 | 1,520 |
2002-09-09 | 154 | 155 | 152 | 153 | 172,000 | 1,530 |
2002-09-06 | 146 | 147 | 143 | 147 | 275,000 | 1,470 |
2002-09-05 | 153 | 155 | 148 | 152 | 353,000 | 1,520 |
2002-09-04 | 148 | 150 | 142 | 145 | 419,000 | 1,450 |
2002-09-03 | 152 | 156 | 150 | 153 | 381,000 | 1,530 |
2002-09-02 | 162 | 162 | 151 | 160 | 402,000 | 1,600 |
2002-08-30 | 171 | 173 | 170 | 173 | 136,000 | 1,730 |
2002-08-29 | 171 | 174 | 170 | 170 | 352,000 | 1,700 |
2002-08-28 | 178 | 179 | 173 | 174 | 209,000 | 1,740 |
2002-08-27 | 179 | 180 | 179 | 180 | 99,000 | 1,800 |
2002-08-26 | 181 | 182 | 179 | 179 | 194,000 | 1,790 |
2002-08-23 | 181 | 184 | 178 | 181 | 283,000 | 1,810 |
2002-08-22 | 176 | 179 | 176 | 178 | 149,000 | 1,780 |
2002-08-21 | 178 | 180 | 176 | 180 | 170,000 | 1,800 |
2002-08-20 | 189 | 190 | 177 | 180 | 291,000 | 1,800 |
2002-08-19 | 191 | 191 | 187 | 190 | 57,000 | 1,900 |
2002-08-16 | 191 | 192 | 189 | 190 | 83,000 | 1,900 |
2002-08-15 | 191 | 191 | 188 | 190 | 90,000 | 1,900 |
2002-08-14 | 189 | 189 | 185 | 186 | 73,000 | 1,860 |
2002-08-13 | 185 | 188 | 184 | 187 | 101,000 | 1,870 |
2002-08-12 | 192 | 192 | 186 | 186 | 129,000 | 1,860 |
2002-08-09 | 185 | 191 | 185 | 190 | 134,000 | 1,900 |
2002-08-08 | 195 | 195 | 185 | 186 | 119,000 | 1,860 |
2002-08-07 | 195 | 196 | 191 | 193 | 128,000 | 1,930 |
2002-08-06 | 192 | 192 | 181 | 185 | 239,000 | 1,850 |
2002-08-05 | 198 | 198 | 195 | 196 | 125,000 | 1,960 |
2002-08-02 | 202 | 202 | 195 | 199 | 165,000 | 1,990 |
2002-08-01 | 206 | 207 | 203 | 203 | 107,000 | 2,030 |
2002-07-31 | 210 | 210 | 206 | 207 | 91,000 | 2,070 |
2002-07-30 | 208 | 213 | 208 | 209 | 181,000 | 2,090 |
2002-07-29 | 209 | 212 | 205 | 205 | 113,000 | 2,050 |
2002-07-26 | 215 | 215 | 206 | 209 | 106,000 | 2,090 |
2002-07-25 | 218 | 218 | 212 | 213 | 179,000 | 2,130 |
2002-07-24 | 210 | 215 | 208 | 208 | 196,000 | 2,080 |
2002-07-23 | 205 | 213 | 205 | 210 | 91,000 | 2,100 |
2002-07-22 | 203 | 214 | 202 | 210 | 209,000 | 2,100 |
2002-07-19 | 216 | 222 | 209 | 216 | 251,000 | 2,160 |
2002-07-18 | 218 | 226 | 216 | 223 | 299,000 | 2,230 |
2002-07-17 | 215 | 215 | 205 | 211 | 230,000 | 2,110 |
2002-07-16 | 221 | 224 | 218 | 218 | 168,000 | 2,180 |
2002-07-15 | 226 | 226 | 221 | 221 | 99,000 | 2,210 |
2002-07-12 | 227 | 231 | 226 | 226 | 141,000 | 2,260 |
2002-07-11 | 226 | 230 | 226 | 226 | 208,000 | 2,260 |
2002-07-10 | 236 | 236 | 231 | 233 | 157,000 | 2,330 |
2002-07-09 | 233 | 236 | 231 | 236 | 211,000 | 2,360 |
2002-07-08 | 244 | 246 | 233 | 236 | 714,000 | 2,360 |
2002-07-05 | 221 | 239 | 220 | 238 | 967,000 | 2,380 |
2002-07-04 | 222 | 222 | 218 | 220 | 119,000 | 2,200 |
2002-07-03 | 213 | 221 | 213 | 221 | 143,000 | 2,210 |
2002-07-02 | 216 | 218 | 213 | 218 | 211,000 | 2,180 |
2002-07-01 | 223 | 224 | 217 | 219 | 274,000 | 2,190 |
2002-06-28 | 210 | 215 | 210 | 213 | 303,000 | 2,130 |
2002-06-27 | 204 | 210 | 204 | 206 | 238,000 | 2,060 |
2002-06-26 | 204 | 206 | 202 | 203 | 279,000 | 2,030 |
2002-06-25 | 198 | 202 | 198 | 201 | 209,000 | 2,010 |
2002-06-24 | 194 | 197 | 192 | 197 | 180,000 | 1,970 |
2002-06-21 | 203 | 203 | 196 | 199 | 224,000 | 1,990 |
2002-06-20 | 196 | 207 | 191 | 202 | 417,000 | 2,020 |
2002-06-19 | 220 | 220 | 206 | 208 | 198,000 | 2,080 |
2002-06-18 | 223 | 227 | 218 | 218 | 242,000 | 2,180 |
2002-06-17 | 222 | 223 | 211 | 211 | 273,000 | 2,110 |
2002-06-14 | 230 | 230 | 219 | 223 | 445,000 | 2,230 |
2002-06-13 | 227 | 235 | 226 | 230 | 714,000 | 2,300 |
2002-06-12 | 222 | 222 | 219 | 220 | 175,000 | 2,200 |
2002-06-11 | 224 | 225 | 222 | 225 | 168,000 | 2,250 |
2002-06-10 | 223 | 226 | 222 | 223 | 205,000 | 2,230 |
2002-06-07 | 230 | 230 | 225 | 227 | 257,000 | 2,270 |
2002-06-06 | 239 | 240 | 232 | 233 | 268,000 | 2,330 |
2002-06-05 | 244 | 245 | 230 | 237 | 425,000 | 2,370 |
2002-06-04 | 238 | 243 | 238 | 242 | 238,000 | 2,420 |
2002-06-03 | 243 | 249 | 243 | 243 | 174,000 | 2,430 |
2002-05-31 | 249 | 255 | 242 | 246 | 338,000 | 2,460 |
2002-05-30 | 247 | 251 | 247 | 251 | 184,000 | 2,510 |
2002-05-29 | 255 | 255 | 247 | 249 | 278,000 | 2,490 |
2002-05-28 | 250 | 252 | 247 | 250 | 271,000 | 2,500 |
2002-05-27 | 254 | 260 | 252 | 252 | 916,000 | 2,520 |
2002-05-24 | 258 | 269 | 252 | 261 | 3,082,000 | 2,610 |
2002-05-23 | 243 | 251 | 242 | 249 | 1,081,000 | 2,490 |
2002-05-22 | 245 | 245 | 240 | 241 | 406,000 | 2,410 |
2002-05-21 | 231 | 244 | 230 | 242 | 666,000 | 2,420 |
2002-05-20 | 239 | 240 | 233 | 235 | 467,000 | 2,350 |
2002-05-17 | 237 | 248 | 237 | 240 | 848,000 | 2,400 |
2002-05-16 | 223 | 241 | 223 | 241 | 1,072,000 | 2,410 |
2002-05-15 | 223 | 227 | 223 | 225 | 231,000 | 2,250 |
2002-05-14 | 225 | 226 | 223 | 223 | 214,000 | 2,230 |
2002-05-13 | 225 | 225 | 223 | 223 | 214,000 | 2,230 |
2002-05-10 | 229 | 229 | 225 | 227 | 344,000 | 2,270 |
2002-05-09 | 237 | 237 | 229 | 229 | 343,000 | 2,290 |
2002-05-08 | 226 | 234 | 225 | 230 | 577,000 | 2,300 |
2002-05-07 | 227 | 227 | 222 | 226 | 301,000 | 2,260 |
2002-05-02 | 230 | 232 | 228 | 231 | 437,000 | 2,310 |
2002-05-01 | 235 | 236 | 232 | 232 | 435,000 | 2,320 |
2002-04-30 | 233 | 234 | 231 | 232 | 380,000 | 2,320 |
2002-04-26 | 238 | 240 | 233 | 238 | 709,000 | 2,380 |
2002-04-25 | 245 | 246 | 238 | 242 | 753,000 | 2,420 |
2002-04-24 | 251 | 251 | 243 | 247 | 1,102,000 | 2,470 |
2002-04-23 | 238 | 253 | 237 | 253 | 2,741,000 | 2,530 |
2002-04-22 | 233 | 244 | 231 | 242 | 3,423,000 | 2,420 |
2002-04-19 | 228 | 229 | 222 | 228 | 981,000 | 2,280 |
2002-04-18 | 227 | 231 | 224 | 227 | 2,221,000 | 2,270 |
2002-04-17 | 220 | 230 | 214 | 230 | 4,141,000 | 2,300 |
2002-04-16 | 194 | 207 | 191 | 207 | 597,000 | 2,070 |
2002-04-15 | 191 | 196 | 189 | 195 | 278,000 | 1,950 |
2002-04-12 | 187 | 194 | 187 | 193 | 368,000 | 1,930 |
2002-04-11 | 204 | 206 | 192 | 196 | 599,000 | 1,960 |
2002-04-10 | 184 | 209 | 180 | 201 | 1,455,000 | 2,010 |
2002-04-09 | 185 | 186 | 181 | 186 | 296,000 | 1,860 |
2002-04-08 | 178 | 185 | 178 | 185 | 263,000 | 1,850 |
2002-04-05 | 175 | 179 | 175 | 178 | 90,000 | 1,780 |
2002-04-04 | 172 | 176 | 172 | 175 | 91,000 | 1,750 |
2002-04-03 | 168 | 175 | 168 | 175 | 68,000 | 1,750 |
2002-04-02 | 169 | 172 | 167 | 170 | 81,000 | 1,700 |
2002-04-01 | 175 | 175 | 169 | 169 | 112,000 | 1,690 |
2002-03-29 | 180 | 180 | 175 | 175 | 80,000 | 1,750 |
2002-03-28 | 181 | 183 | 177 | 179 | 114,000 | 1,790 |
2002-03-27 | 175 | 185 | 175 | 184 | 99,000 | 1,840 |
2002-03-26 | 180 | 183 | 177 | 177 | 75,000 | 1,770 |
2002-03-25 | 186 | 187 | 183 | 184 | 219,000 | 1,840 |
2002-03-22 | 185 | 185 | 181 | 181 | 144,000 | 1,810 |
2002-03-20 | 184 | 185 | 178 | 182 | 229,000 | 1,820 |
2002-03-19 | 177 | 185 | 177 | 185 | 144,000 | 1,850 |
2002-03-18 | 177 | 179 | 176 | 176 | 86,000 | 1,760 |
2002-03-15 | 172 | 177 | 172 | 177 | 62,000 | 1,770 |
2002-03-14 | 174 | 174 | 172 | 172 | 78,000 | 1,720 |
2002-03-13 | 181 | 182 | 178 | 178 | 137,000 | 1,780 |
2002-03-12 | 186 | 187 | 183 | 183 | 142,000 | 1,830 |
2002-03-11 | 185 | 186 | 182 | 186 | 306,000 | 1,860 |
2002-03-08 | 175 | 183 | 175 | 177 | 520,000 | 1,770 |
2002-03-07 | 176 | 176 | 172 | 175 | 191,000 | 1,750 |
2002-03-06 | 172 | 173 | 169 | 171 | 139,000 | 1,710 |
2002-03-05 | 178 | 179 | 171 | 172 | 191,000 | 1,720 |
2002-03-04 | 168 | 174 | 168 | 174 | 251,000 | 1,740 |
2002-03-01 | 166 | 169 | 163 | 168 | 109,000 | 1,680 |
2002-02-28 | 168 | 169 | 166 | 169 | 210,000 | 1,690 |
2002-02-27 | 157 | 166 | 157 | 165 | 264,000 | 1,650 |
2002-02-26 | 160 | 162 | 156 | 158 | 243,000 | 1,580 |
2002-02-25 | 154 | 159 | 154 | 159 | 185,000 | 1,590 |
2002-02-22 | 158 | 158 | 154 | 156 | 107,000 | 1,560 |
2002-02-21 | 154 | 158 | 153 | 158 | 104,000 | 1,580 |
2002-02-20 | 154 | 155 | 153 | 154 | 202,000 | 1,540 |
2002-02-19 | 157 | 159 | 156 | 158 | 141,000 | 1,580 |
2002-02-18 | 154 | 158 | 154 | 158 | 72,000 | 1,580 |
2002-02-15 | 155 | 157 | 153 | 155 | 71,000 | 1,550 |
2002-02-14 | 156 | 160 | 156 | 157 | 81,000 | 1,570 |
2002-02-13 | 156 | 159 | 155 | 156 | 114,000 | 1,560 |
2002-02-12 | 153 | 157 | 153 | 157 | 95,000 | 1,570 |
2002-02-08 | 149 | 153 | 149 | 151 | 140,000 | 1,510 |
2002-02-07 | 150 | 151 | 149 | 149 | 73,000 | 1,490 |
2002-02-06 | 150 | 151 | 149 | 150 | 86,000 | 1,500 |
2002-02-05 | 150 | 151 | 149 | 151 | 238,000 | 1,510 |
2002-02-04 | 150 | 151 | 150 | 150 | 118,000 | 1,500 |
2002-02-01 | 151 | 152 | 150 | 150 | 147,000 | 1,500 |
2002-01-31 | 152 | 153 | 150 | 150 | 183,000 | 1,500 |
2002-01-30 | 152 | 152 | 148 | 152 | 106,000 | 1,520 |
2002-01-29 | 154 | 154 | 153 | 153 | 49,000 | 1,530 |
2002-01-28 | 155 | 155 | 154 | 154 | 81,000 | 1,540 |
2002-01-25 | 153 | 154 | 153 | 154 | 138,000 | 1,540 |
2002-01-24 | 152 | 154 | 152 | 154 | 109,000 | 1,540 |
2002-01-23 | 152 | 154 | 150 | 152 | 90,000 | 1,520 |
2002-01-22 | 157 | 158 | 153 | 153 | 186,000 | 1,530 |
2002-01-21 | 152 | 156 | 150 | 156 | 220,000 | 1,560 |
2002-01-18 | 148 | 154 | 147 | 154 | 271,000 | 1,540 |
2002-01-17 | 148 | 151 | 147 | 149 | 123,000 | 1,490 |
2002-01-16 | 150 | 153 | 150 | 153 | 37,000 | 1,530 |
2002-01-15 | 153 | 153 | 150 | 151 | 54,000 | 1,510 |
2002-01-11 | 157 | 160 | 156 | 157 | 98,000 | 1,570 |
2002-01-10 | 162 | 163 | 157 | 157 | 125,000 | 1,570 |
2002-01-09 | 160 | 164 | 159 | 160 | 63,000 | 1,600 |
2002-01-08 | 165 | 168 | 160 | 160 | 137,000 | 1,600 |
2002-01-07 | 159 | 167 | 159 | 167 | 180,000 | 1,670 |
2002-01-04 | 152 | 159 | 151 | 159 | 107,000 | 1,590 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株