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
2002-12-30101102100101102,0001,010
2002-12-2710210298100212,0001,000
2002-12-2693989397170,000970
2002-12-2590938691386,000910
2002-12-2495969294204,000940
2002-12-2099999394300,000940
2002-12-199410091100174,0001,000
2002-12-1898999596149,000960
2002-12-171021049999192,000990
2002-12-16104105100100127,0001,000
2002-12-13109110104105220,0001,050
2002-12-1211011010710893,0001,080
2002-12-11116118111112294,0001,120
2002-12-10101106100106172,0001,060
2002-12-09110114108108102,0001,080
2002-12-06112116110113112,0001,130
2002-12-05117118113117116,0001,170
2002-12-04120121116116138,0001,160
2002-12-03120124120124237,0001,240
2002-12-02121122118118169,0001,180
2002-11-29114122112121383,0001,210
2002-11-28108113108111158,0001,110
2002-11-27107107104104228,0001,040
2002-11-26110111107108222,0001,080
2002-11-2510110599104217,0001,040
2002-11-22101105100103249,0001,030
2002-11-21971009798234,000980
2002-11-2089968695399,000950
2002-11-1997988389449,000890
2002-11-1810911299100189,0001,000
2002-11-15112115109110293,0001,100
2002-11-14120123110110222,0001,100
2002-11-1312612712012187,0001,210
2002-11-12125127122126125,0001,260
2002-11-11126131125125114,0001,250
2002-11-08134135130132119,0001,320
2002-11-07132137132135166,0001,350
2002-11-06135135131132120,0001,320
2002-11-05133133126133130,0001,330
2002-11-0112513012512973,0001,290
2002-10-31131135128128165,0001,280
2002-10-30129134129133123,0001,330
2002-10-2912813012613081,0001,300
2002-10-2813113112513084,0001,300
2002-10-25125137125131211,0001,310
2002-10-2412612712212596,0001,250
2002-10-23126132121127390,0001,270
2002-10-22142142130131131,0001,310
2002-10-21136144134139267,0001,390
2002-10-18131140131140462,0001,400
2002-10-17132139131139249,0001,390
2002-10-16141142137138325,0001,380
2002-10-15131136130136412,0001,360
2002-10-11126127122125177,0001,250
2002-10-10120126118119330,0001,190
2002-10-09127127120120219,0001,200
2002-10-08118126118126443,0001,260
2002-10-07132132125125263,0001,250
2002-10-04138138133134242,0001,340
2002-10-03143144139140194,0001,400
2002-10-0214814814614665,0001,460
2002-10-01146147145146103,0001,460
2002-09-30152152147148119,0001,480
2002-09-27153154148152310,0001,520
2002-09-26152153148151103,0001,510
2002-09-25151153150152312,0001,520
2002-09-24152152147152255,0001,520
2002-09-20148150145147232,0001,470
2002-09-19158163154155243,0001,550
2002-09-18149154149153145,0001,530
2002-09-17150153148153260,0001,530
2002-09-13144149144146306,0001,460
2002-09-1215215215015292,0001,520
2002-09-11153156150151109,0001,510
2002-09-10154155150152134,0001,520
2002-09-09154155152153172,0001,530
2002-09-06146147143147275,0001,470
2002-09-05153155148152353,0001,520
2002-09-04148150142145419,0001,450
2002-09-03152156150153381,0001,530
2002-09-02162162151160402,0001,600
2002-08-30171173170173136,0001,730
2002-08-29171174170170352,0001,700
2002-08-28178179173174209,0001,740
2002-08-2717918017918099,0001,800
2002-08-26181182179179194,0001,790
2002-08-23181184178181283,0001,810
2002-08-22176179176178149,0001,780
2002-08-21178180176180170,0001,800
2002-08-20189190177180291,0001,800
2002-08-1919119118719057,0001,900
2002-08-1619119218919083,0001,900
2002-08-1519119118819090,0001,900
2002-08-1418918918518673,0001,860
2002-08-13185188184187101,0001,870
2002-08-12192192186186129,0001,860
2002-08-09185191185190134,0001,900
2002-08-08195195185186119,0001,860
2002-08-07195196191193128,0001,930
2002-08-06192192181185239,0001,850
2002-08-05198198195196125,0001,960
2002-08-02202202195199165,0001,990
2002-08-01206207203203107,0002,030
2002-07-3121021020620791,0002,070
2002-07-30208213208209181,0002,090
2002-07-29209212205205113,0002,050
2002-07-26215215206209106,0002,090
2002-07-25218218212213179,0002,130
2002-07-24210215208208196,0002,080
2002-07-2320521320521091,0002,100
2002-07-22203214202210209,0002,100
2002-07-19216222209216251,0002,160
2002-07-18218226216223299,0002,230
2002-07-17215215205211230,0002,110
2002-07-16221224218218168,0002,180
2002-07-1522622622122199,0002,210
2002-07-12227231226226141,0002,260
2002-07-11226230226226208,0002,260
2002-07-10236236231233157,0002,330
2002-07-09233236231236211,0002,360
2002-07-08244246233236714,0002,360
2002-07-05221239220238967,0002,380
2002-07-04222222218220119,0002,200
2002-07-03213221213221143,0002,210
2002-07-02216218213218211,0002,180
2002-07-01223224217219274,0002,190
2002-06-28210215210213303,0002,130
2002-06-27204210204206238,0002,060
2002-06-26204206202203279,0002,030
2002-06-25198202198201209,0002,010
2002-06-24194197192197180,0001,970
2002-06-21203203196199224,0001,990
2002-06-20196207191202417,0002,020
2002-06-19220220206208198,0002,080
2002-06-18223227218218242,0002,180
2002-06-17222223211211273,0002,110
2002-06-14230230219223445,0002,230
2002-06-13227235226230714,0002,300
2002-06-12222222219220175,0002,200
2002-06-11224225222225168,0002,250
2002-06-10223226222223205,0002,230
2002-06-07230230225227257,0002,270
2002-06-06239240232233268,0002,330
2002-06-05244245230237425,0002,370
2002-06-04238243238242238,0002,420
2002-06-03243249243243174,0002,430
2002-05-31249255242246338,0002,460
2002-05-30247251247251184,0002,510
2002-05-29255255247249278,0002,490
2002-05-28250252247250271,0002,500
2002-05-27254260252252916,0002,520
2002-05-242582692522613,082,0002,610
2002-05-232432512422491,081,0002,490
2002-05-22245245240241406,0002,410
2002-05-21231244230242666,0002,420
2002-05-20239240233235467,0002,350
2002-05-17237248237240848,0002,400
2002-05-162232412232411,072,0002,410
2002-05-15223227223225231,0002,250
2002-05-14225226223223214,0002,230
2002-05-13225225223223214,0002,230
2002-05-10229229225227344,0002,270
2002-05-09237237229229343,0002,290
2002-05-08226234225230577,0002,300
2002-05-07227227222226301,0002,260
2002-05-02230232228231437,0002,310
2002-05-01235236232232435,0002,320
2002-04-30233234231232380,0002,320
2002-04-26238240233238709,0002,380
2002-04-25245246238242753,0002,420
2002-04-242512512432471,102,0002,470
2002-04-232382532372532,741,0002,530
2002-04-222332442312423,423,0002,420
2002-04-19228229222228981,0002,280
2002-04-182272312242272,221,0002,270
2002-04-172202302142304,141,0002,300
2002-04-16194207191207597,0002,070
2002-04-15191196189195278,0001,950
2002-04-12187194187193368,0001,930
2002-04-11204206192196599,0001,960
2002-04-101842091802011,455,0002,010
2002-04-09185186181186296,0001,860
2002-04-08178185178185263,0001,850
2002-04-0517517917517890,0001,780
2002-04-0417217617217591,0001,750
2002-04-0316817516817568,0001,750
2002-04-0216917216717081,0001,700
2002-04-01175175169169112,0001,690
2002-03-2918018017517580,0001,750
2002-03-28181183177179114,0001,790
2002-03-2717518517518499,0001,840
2002-03-2618018317717775,0001,770
2002-03-25186187183184219,0001,840
2002-03-22185185181181144,0001,810
2002-03-20184185178182229,0001,820
2002-03-19177185177185144,0001,850
2002-03-1817717917617686,0001,760
2002-03-1517217717217762,0001,770
2002-03-1417417417217278,0001,720
2002-03-13181182178178137,0001,780
2002-03-12186187183183142,0001,830
2002-03-11185186182186306,0001,860
2002-03-08175183175177520,0001,770
2002-03-07176176172175191,0001,750
2002-03-06172173169171139,0001,710
2002-03-05178179171172191,0001,720
2002-03-04168174168174251,0001,740
2002-03-01166169163168109,0001,680
2002-02-28168169166169210,0001,690
2002-02-27157166157165264,0001,650
2002-02-26160162156158243,0001,580
2002-02-25154159154159185,0001,590
2002-02-22158158154156107,0001,560
2002-02-21154158153158104,0001,580
2002-02-20154155153154202,0001,540
2002-02-19157159156158141,0001,580
2002-02-1815415815415872,0001,580
2002-02-1515515715315571,0001,550
2002-02-1415616015615781,0001,570
2002-02-13156159155156114,0001,560
2002-02-1215315715315795,0001,570
2002-02-08149153149151140,0001,510
2002-02-0715015114914973,0001,490
2002-02-0615015114915086,0001,500
2002-02-05150151149151238,0001,510
2002-02-04150151150150118,0001,500
2002-02-01151152150150147,0001,500
2002-01-31152153150150183,0001,500
2002-01-30152152148152106,0001,520
2002-01-2915415415315349,0001,530
2002-01-2815515515415481,0001,540
2002-01-25153154153154138,0001,540
2002-01-24152154152154109,0001,540
2002-01-2315215415015290,0001,520
2002-01-22157158153153186,0001,530
2002-01-21152156150156220,0001,560
2002-01-18148154147154271,0001,540
2002-01-17148151147149123,0001,490
2002-01-1615015315015337,0001,530
2002-01-1515315315015154,0001,510
2002-01-1115716015615798,0001,570
2002-01-10162163157157125,0001,570
2002-01-0916016415916063,0001,600
2002-01-08165168160160137,0001,600
2002-01-07159167159167180,0001,670
2002-01-04152159151159107,0001,590

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