6704 岩崎通信機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250 | 252 | 245 | 250 | 402,000 | 2,500 |
| 2003-12-29 | 233 | 245 | 233 | 244 | 362,000 | 2,440 |
| 2003-12-26 | 229 | 235 | 227 | 233 | 340,000 | 2,330 |
| 2003-12-25 | 221 | 232 | 221 | 229 | 619,000 | 2,290 |
| 2003-12-24 | 217 | 226 | 215 | 225 | 393,000 | 2,250 |
| 2003-12-22 | 219 | 222 | 217 | 222 | 461,000 | 2,220 |
| 2003-12-19 | 215 | 223 | 214 | 220 | 413,000 | 2,200 |
| 2003-12-18 | 215 | 220 | 211 | 215 | 264,000 | 2,150 |
| 2003-12-17 | 213 | 217 | 212 | 215 | 153,000 | 2,150 |
| 2003-12-16 | 215 | 217 | 211 | 214 | 153,000 | 2,140 |
| 2003-12-15 | 221 | 221 | 217 | 220 | 296,000 | 2,200 |
| 2003-12-12 | 211 | 213 | 207 | 211 | 335,000 | 2,110 |
| 2003-12-11 | 201 | 211 | 201 | 211 | 506,000 | 2,110 |
| 2003-12-10 | 208 | 209 | 204 | 205 | 276,000 | 2,050 |
| 2003-12-09 | 211 | 212 | 206 | 211 | 218,000 | 2,110 |
| 2003-12-08 | 214 | 215 | 208 | 209 | 302,000 | 2,090 |
| 2003-12-05 | 222 | 222 | 217 | 218 | 215,000 | 2,180 |
| 2003-12-04 | 219 | 223 | 219 | 222 | 149,000 | 2,220 |
| 2003-12-03 | 224 | 224 | 219 | 223 | 195,000 | 2,230 |
| 2003-12-02 | 232 | 234 | 225 | 226 | 189,000 | 2,260 |
| 2003-12-01 | 214 | 228 | 214 | 227 | 454,000 | 2,270 |
| 2003-11-28 | 228 | 228 | 222 | 228 | 231,000 | 2,280 |
| 2003-11-27 | 227 | 229 | 222 | 224 | 239,000 | 2,240 |
| 2003-11-26 | 220 | 225 | 218 | 222 | 162,000 | 2,220 |
| 2003-11-25 | 220 | 226 | 217 | 218 | 292,000 | 2,180 |
| 2003-11-21 | 208 | 216 | 208 | 214 | 210,000 | 2,140 |
| 2003-11-20 | 210 | 212 | 204 | 212 | 398,000 | 2,120 |
| 2003-11-19 | 210 | 212 | 205 | 208 | 482,000 | 2,080 |
| 2003-11-18 | 215 | 222 | 210 | 219 | 519,000 | 2,190 |
| 2003-11-17 | 230 | 231 | 215 | 226 | 959,000 | 2,260 |
| 2003-11-14 | 245 | 247 | 233 | 233 | 521,000 | 2,330 |
| 2003-11-13 | 235 | 251 | 235 | 250 | 919,000 | 2,500 |
| 2003-11-12 | 231 | 239 | 230 | 233 | 428,000 | 2,330 |
| 2003-11-11 | 241 | 241 | 230 | 235 | 1,010,000 | 2,350 |
| 2003-11-10 | 255 | 255 | 245 | 245 | 330,000 | 2,450 |
| 2003-11-07 | 258 | 261 | 255 | 256 | 353,000 | 2,560 |
| 2003-11-06 | 265 | 265 | 255 | 255 | 448,000 | 2,550 |
| 2003-11-05 | 260 | 267 | 258 | 263 | 951,000 | 2,630 |
| 2003-11-04 | 259 | 261 | 255 | 259 | 589,000 | 2,590 |
| 2003-10-31 | 251 | 254 | 248 | 250 | 586,000 | 2,500 |
| 2003-10-30 | 259 | 261 | 255 | 256 | 273,000 | 2,560 |
| 2003-10-29 | 254 | 261 | 251 | 259 | 555,000 | 2,590 |
| 2003-10-28 | 245 | 252 | 245 | 250 | 315,000 | 2,500 |
| 2003-10-27 | 243 | 249 | 243 | 245 | 312,000 | 2,450 |
| 2003-10-24 | 249 | 256 | 242 | 242 | 632,000 | 2,420 |
| 2003-10-23 | 260 | 260 | 245 | 248 | 1,217,000 | 2,480 |
| 2003-10-22 | 280 | 281 | 262 | 267 | 1,248,000 | 2,670 |
| 2003-10-21 | 268 | 278 | 266 | 275 | 2,801,000 | 2,750 |
| 2003-10-20 | 261 | 268 | 260 | 265 | 613,000 | 2,650 |
| 2003-10-17 | 265 | 266 | 260 | 261 | 460,000 | 2,610 |
| 2003-10-16 | 265 | 266 | 258 | 265 | 895,000 | 2,650 |
| 2003-10-15 | 267 | 270 | 261 | 265 | 2,421,000 | 2,650 |
| 2003-10-14 | 246 | 265 | 241 | 265 | 1,026,000 | 2,650 |
| 2003-10-10 | 242 | 248 | 241 | 241 | 437,000 | 2,410 |
| 2003-10-09 | 241 | 242 | 238 | 240 | 313,000 | 2,400 |
| 2003-10-08 | 249 | 251 | 241 | 246 | 369,000 | 2,460 |
| 2003-10-07 | 251 | 253 | 247 | 251 | 274,000 | 2,510 |
| 2003-10-06 | 263 | 263 | 249 | 252 | 824,000 | 2,520 |
| 2003-10-03 | 252 | 253 | 243 | 253 | 701,000 | 2,530 |
| 2003-10-02 | 237 | 250 | 237 | 247 | 1,068,000 | 2,470 |
| 2003-10-01 | 233 | 238 | 232 | 233 | 469,000 | 2,330 |
| 2003-09-30 | 240 | 242 | 234 | 238 | 336,000 | 2,380 |
| 2003-09-29 | 241 | 242 | 235 | 237 | 355,000 | 2,370 |
| 2003-09-26 | 227 | 251 | 226 | 243 | 1,137,000 | 2,430 |
| 2003-09-25 | 223 | 234 | 222 | 231 | 663,000 | 2,310 |
| 2003-09-24 | 238 | 242 | 230 | 231 | 599,000 | 2,310 |
| 2003-09-22 | 248 | 250 | 241 | 243 | 892,000 | 2,430 |
| 2003-09-19 | 257 | 259 | 251 | 253 | 553,000 | 2,530 |
| 2003-09-18 | 258 | 259 | 253 | 257 | 818,000 | 2,570 |
| 2003-09-17 | 270 | 271 | 260 | 262 | 816,000 | 2,620 |
| 2003-09-16 | 263 | 267 | 257 | 261 | 1,046,000 | 2,610 |
| 2003-09-12 | 268 | 269 | 261 | 268 | 795,000 | 2,680 |
| 2003-09-11 | 267 | 270 | 264 | 267 | 548,000 | 2,670 |
| 2003-09-10 | 267 | 272 | 265 | 272 | 665,000 | 2,720 |
| 2003-09-09 | 270 | 271 | 266 | 268 | 861,000 | 2,680 |
| 2003-09-08 | 268 | 272 | 266 | 268 | 499,000 | 2,680 |
| 2003-09-05 | 270 | 277 | 268 | 272 | 1,453,000 | 2,720 |
| 2003-09-04 | 272 | 275 | 267 | 268 | 829,000 | 2,680 |
| 2003-09-03 | 283 | 284 | 272 | 272 | 1,586,000 | 2,720 |
| 2003-09-02 | 286 | 287 | 275 | 280 | 2,469,000 | 2,800 |
| 2003-09-01 | 284 | 292 | 280 | 286 | 10,322,000 | 2,860 |
| 2003-08-29 | 255 | 264 | 255 | 264 | 1,005,000 | 2,640 |
| 2003-08-28 | 264 | 265 | 255 | 258 | 1,363,000 | 2,580 |
| 2003-08-27 | 270 | 272 | 261 | 262 | 1,922,000 | 2,620 |
| 2003-08-26 | 278 | 282 | 270 | 273 | 6,341,000 | 2,730 |
| 2003-08-25 | 256 | 277 | 255 | 274 | 9,964,000 | 2,740 |
| 2003-08-22 | 260 | 261 | 246 | 246 | 4,472,000 | 2,460 |
| 2003-08-21 | 260 | 264 | 247 | 253 | 5,429,000 | 2,530 |
| 2003-08-20 | 275 | 278 | 265 | 268 | 3,090,000 | 2,680 |
| 2003-08-19 | 289 | 293 | 272 | 279 | 7,988,000 | 2,790 |
| 2003-08-18 | 233 | 289 | 232 | 287 | 13,491,000 | 2,870 |
| 2003-08-15 | 221 | 230 | 215 | 229 | 7,148,000 | 2,290 |
| 2003-08-14 | 199 | 222 | 195 | 217 | 11,396,000 | 2,170 |
| 2003-08-13 | 200 | 201 | 192 | 198 | 3,163,000 | 1,980 |
| 2003-08-12 | 207 | 219 | 192 | 192 | 16,384,000 | 1,920 |
| 2003-08-11 | 174 | 198 | 174 | 197 | 13,172,000 | 1,970 |
| 2003-08-08 | 157 | 173 | 157 | 169 | 4,307,000 | 1,690 |
| 2003-08-07 | 155 | 155 | 151 | 153 | 237,000 | 1,530 |
| 2003-08-06 | 146 | 151 | 146 | 148 | 202,000 | 1,480 |
| 2003-08-05 | 155 | 155 | 151 | 151 | 171,000 | 1,510 |
| 2003-08-04 | 154 | 157 | 150 | 150 | 274,000 | 1,500 |
| 2003-08-01 | 157 | 160 | 154 | 158 | 230,000 | 1,580 |
| 2003-07-31 | 162 | 162 | 154 | 156 | 241,000 | 1,560 |
| 2003-07-30 | 162 | 163 | 160 | 162 | 178,000 | 1,620 |
| 2003-07-29 | 164 | 164 | 162 | 162 | 178,000 | 1,620 |
| 2003-07-28 | 162 | 163 | 160 | 163 | 258,000 | 1,630 |
| 2003-07-25 | 158 | 161 | 157 | 159 | 304,000 | 1,590 |
| 2003-07-24 | 156 | 160 | 152 | 158 | 314,000 | 1,580 |
| 2003-07-23 | 152 | 155 | 150 | 152 | 135,000 | 1,520 |
| 2003-07-22 | 152 | 154 | 147 | 150 | 174,000 | 1,500 |
| 2003-07-18 | 143 | 155 | 143 | 152 | 340,000 | 1,520 |
| 2003-07-17 | 154 | 157 | 146 | 149 | 432,000 | 1,490 |
| 2003-07-16 | 166 | 167 | 158 | 159 | 252,000 | 1,590 |
| 2003-07-15 | 170 | 170 | 166 | 168 | 253,000 | 1,680 |
| 2003-07-14 | 164 | 169 | 164 | 165 | 184,000 | 1,650 |
| 2003-07-11 | 165 | 166 | 162 | 163 | 181,000 | 1,630 |
| 2003-07-10 | 172 | 172 | 167 | 168 | 152,000 | 1,680 |
| 2003-07-09 | 173 | 173 | 166 | 167 | 323,000 | 1,670 |
| 2003-07-08 | 174 | 178 | 167 | 172 | 1,043,000 | 1,720 |
| 2003-07-07 | 167 | 173 | 166 | 170 | 573,000 | 1,700 |
| 2003-07-04 | 156 | 168 | 156 | 166 | 598,000 | 1,660 |
| 2003-07-03 | 174 | 175 | 156 | 156 | 690,000 | 1,560 |
| 2003-07-02 | 175 | 178 | 172 | 173 | 998,000 | 1,730 |
| 2003-07-01 | 168 | 176 | 167 | 174 | 1,567,000 | 1,740 |
| 2003-06-30 | 169 | 170 | 165 | 167 | 860,000 | 1,670 |
| 2003-06-27 | 157 | 170 | 157 | 169 | 2,170,000 | 1,690 |
| 2003-06-26 | 151 | 154 | 151 | 153 | 307,000 | 1,530 |
| 2003-06-25 | 154 | 155 | 151 | 151 | 417,000 | 1,510 |
| 2003-06-24 | 158 | 158 | 153 | 153 | 327,000 | 1,530 |
| 2003-06-23 | 162 | 162 | 158 | 158 | 322,000 | 1,580 |
| 2003-06-20 | 157 | 160 | 157 | 158 | 243,000 | 1,580 |
| 2003-06-19 | 162 | 164 | 158 | 160 | 414,000 | 1,600 |
| 2003-06-18 | 160 | 162 | 158 | 161 | 378,000 | 1,610 |
| 2003-06-17 | 159 | 160 | 156 | 157 | 543,000 | 1,570 |
| 2003-06-16 | 153 | 157 | 153 | 156 | 299,000 | 1,560 |
| 2003-06-13 | 157 | 158 | 155 | 155 | 526,000 | 1,550 |
| 2003-06-12 | 167 | 168 | 157 | 160 | 586,000 | 1,600 |
| 2003-06-11 | 170 | 172 | 163 | 165 | 1,747,000 | 1,650 |
| 2003-06-10 | 157 | 167 | 156 | 165 | 2,787,000 | 1,650 |
| 2003-06-09 | 154 | 157 | 151 | 154 | 1,044,000 | 1,540 |
| 2003-06-06 | 149 | 150 | 146 | 149 | 296,000 | 1,490 |
| 2003-06-05 | 153 | 153 | 146 | 148 | 559,000 | 1,480 |
| 2003-06-04 | 147 | 154 | 147 | 149 | 948,000 | 1,490 |
| 2003-06-03 | 145 | 146 | 143 | 146 | 276,000 | 1,460 |
| 2003-06-02 | 144 | 146 | 142 | 145 | 356,000 | 1,450 |
| 2003-05-30 | 145 | 145 | 142 | 142 | 357,000 | 1,420 |
| 2003-05-29 | 143 | 146 | 142 | 145 | 368,000 | 1,450 |
| 2003-05-28 | 140 | 144 | 140 | 144 | 350,000 | 1,440 |
| 2003-05-27 | 141 | 147 | 141 | 141 | 601,000 | 1,410 |
| 2003-05-26 | 140 | 143 | 135 | 143 | 429,000 | 1,430 |
| 2003-05-23 | 145 | 146 | 140 | 143 | 373,000 | 1,430 |
| 2003-05-22 | 147 | 149 | 145 | 146 | 304,000 | 1,460 |
| 2003-05-21 | 148 | 152 | 146 | 146 | 1,385,000 | 1,460 |
| 2003-05-20 | 143 | 148 | 142 | 146 | 700,000 | 1,460 |
| 2003-05-19 | 141 | 147 | 140 | 143 | 868,000 | 1,430 |
| 2003-05-16 | 138 | 149 | 137 | 143 | 3,301,000 | 1,430 |
| 2003-05-15 | 140 | 140 | 132 | 133 | 577,000 | 1,330 |
| 2003-05-14 | 130 | 139 | 129 | 137 | 962,000 | 1,370 |
| 2003-05-13 | 130 | 131 | 127 | 127 | 211,000 | 1,270 |
| 2003-05-12 | 131 | 134 | 125 | 128 | 527,000 | 1,280 |
| 2003-05-09 | 119 | 129 | 118 | 128 | 550,000 | 1,280 |
| 2003-05-08 | 123 | 123 | 118 | 119 | 132,000 | 1,190 |
| 2003-05-07 | 123 | 126 | 121 | 122 | 125,000 | 1,220 |
| 2003-05-06 | 124 | 126 | 121 | 123 | 283,000 | 1,230 |
| 2003-05-02 | 121 | 121 | 117 | 119 | 129,000 | 1,190 |
| 2003-05-01 | 120 | 120 | 115 | 117 | 262,000 | 1,170 |
| 2003-04-30 | 120 | 120 | 116 | 116 | 155,000 | 1,160 |
| 2003-04-28 | 120 | 120 | 117 | 119 | 104,000 | 1,190 |
| 2003-04-25 | 120 | 123 | 118 | 121 | 146,000 | 1,210 |
| 2003-04-24 | 121 | 124 | 120 | 120 | 207,000 | 1,200 |
| 2003-04-23 | 128 | 129 | 123 | 124 | 307,000 | 1,240 |
| 2003-04-22 | 135 | 136 | 127 | 128 | 1,003,000 | 1,280 |
| 2003-04-21 | 122 | 129 | 120 | 128 | 812,000 | 1,280 |
| 2003-04-18 | 119 | 119 | 115 | 117 | 260,000 | 1,170 |
| 2003-04-17 | 114 | 120 | 114 | 117 | 223,000 | 1,170 |
| 2003-04-16 | 116 | 118 | 114 | 114 | 149,000 | 1,140 |
| 2003-04-15 | 113 | 117 | 113 | 115 | 75,000 | 1,150 |
| 2003-04-14 | 116 | 117 | 113 | 114 | 106,000 | 1,140 |
| 2003-04-11 | 117 | 119 | 115 | 117 | 135,000 | 1,170 |
| 2003-04-10 | 124 | 125 | 116 | 117 | 334,000 | 1,170 |
| 2003-04-09 | 110 | 129 | 110 | 125 | 922,000 | 1,250 |
| 2003-04-08 | 115 | 115 | 108 | 109 | 195,000 | 1,090 |
| 2003-04-07 | 113 | 115 | 110 | 115 | 184,000 | 1,150 |
| 2003-04-04 | 110 | 110 | 105 | 108 | 102,000 | 1,080 |
| 2003-04-03 | 109 | 111 | 105 | 105 | 135,000 | 1,050 |
| 2003-04-02 | 107 | 107 | 103 | 106 | 86,000 | 1,060 |
| 2003-04-01 | 103 | 107 | 103 | 106 | 122,000 | 1,060 |
| 2003-03-31 | 111 | 111 | 105 | 106 | 95,000 | 1,060 |
| 2003-03-28 | 104 | 110 | 104 | 109 | 129,000 | 1,090 |
| 2003-03-27 | 109 | 109 | 107 | 109 | 106,000 | 1,090 |
| 2003-03-26 | 111 | 112 | 107 | 107 | 99,000 | 1,070 |
| 2003-03-25 | 109 | 109 | 105 | 108 | 178,000 | 1,080 |
| 2003-03-24 | 110 | 112 | 109 | 111 | 196,000 | 1,110 |
| 2003-03-20 | 100 | 106 | 100 | 106 | 350,000 | 1,060 |
| 2003-03-19 | 102 | 102 | 99 | 100 | 175,000 | 1,000 |
| 2003-03-18 | 108 | 108 | 101 | 102 | 182,000 | 1,020 |
| 2003-03-17 | 109 | 109 | 103 | 103 | 91,000 | 1,030 |
| 2003-03-14 | 115 | 115 | 110 | 111 | 274,000 | 1,110 |
| 2003-03-13 | 106 | 110 | 105 | 110 | 110,000 | 1,100 |
| 2003-03-12 | 105 | 108 | 103 | 105 | 117,000 | 1,050 |
| 2003-03-11 | 109 | 110 | 106 | 106 | 161,000 | 1,060 |
| 2003-03-10 | 110 | 112 | 106 | 106 | 173,000 | 1,060 |
| 2003-03-07 | 119 | 119 | 116 | 116 | 120,000 | 1,160 |
| 2003-03-06 | 124 | 124 | 120 | 121 | 118,000 | 1,210 |
| 2003-03-05 | 126 | 126 | 122 | 124 | 194,000 | 1,240 |
| 2003-03-04 | 125 | 125 | 121 | 125 | 196,000 | 1,250 |
| 2003-03-03 | 117 | 122 | 114 | 122 | 303,000 | 1,220 |
| 2003-02-28 | 121 | 123 | 120 | 122 | 178,000 | 1,220 |
| 2003-02-27 | 121 | 122 | 119 | 120 | 94,000 | 1,200 |
| 2003-02-26 | 120 | 124 | 120 | 120 | 127,000 | 1,200 |
| 2003-02-25 | 121 | 122 | 120 | 120 | 125,000 | 1,200 |
| 2003-02-24 | 125 | 127 | 123 | 123 | 250,000 | 1,230 |
| 2003-02-21 | 132 | 132 | 129 | 130 | 218,000 | 1,300 |
| 2003-02-20 | 135 | 137 | 131 | 133 | 215,000 | 1,330 |
| 2003-02-19 | 135 | 139 | 133 | 134 | 866,000 | 1,340 |
| 2003-02-18 | 133 | 134 | 129 | 134 | 330,000 | 1,340 |
| 2003-02-17 | 130 | 134 | 128 | 131 | 852,000 | 1,310 |
| 2003-02-14 | 124 | 128 | 122 | 128 | 631,000 | 1,280 |
| 2003-02-13 | 125 | 127 | 122 | 122 | 254,000 | 1,220 |
| 2003-02-12 | 129 | 129 | 125 | 126 | 503,000 | 1,260 |
| 2003-02-10 | 119 | 127 | 119 | 126 | 745,000 | 1,260 |
| 2003-02-07 | 118 | 120 | 117 | 118 | 177,000 | 1,180 |
| 2003-02-06 | 120 | 120 | 116 | 117 | 215,000 | 1,170 |
| 2003-02-05 | 117 | 118 | 113 | 117 | 123,000 | 1,170 |
| 2003-02-04 | 115 | 117 | 113 | 115 | 92,000 | 1,150 |
| 2003-02-03 | 109 | 112 | 105 | 111 | 139,000 | 1,110 |
| 2003-01-31 | 114 | 115 | 109 | 111 | 175,000 | 1,110 |
| 2003-01-30 | 111 | 116 | 111 | 113 | 83,000 | 1,130 |
| 2003-01-29 | 113 | 115 | 113 | 113 | 114,000 | 1,130 |
| 2003-01-28 | 112 | 118 | 111 | 115 | 98,000 | 1,150 |
| 2003-01-27 | 118 | 118 | 115 | 115 | 88,000 | 1,150 |
| 2003-01-24 | 118 | 122 | 118 | 118 | 161,000 | 1,180 |
| 2003-01-23 | 118 | 118 | 114 | 118 | 196,000 | 1,180 |
| 2003-01-22 | 120 | 120 | 116 | 119 | 255,000 | 1,190 |
| 2003-01-21 | 114 | 119 | 112 | 119 | 377,000 | 1,190 |
| 2003-01-20 | 109 | 114 | 108 | 114 | 198,000 | 1,140 |
| 2003-01-17 | 109 | 114 | 108 | 110 | 228,000 | 1,100 |
| 2003-01-16 | 106 | 109 | 104 | 109 | 233,000 | 1,090 |
| 2003-01-15 | 101 | 111 | 101 | 109 | 483,000 | 1,090 |
| 2003-01-14 | 98 | 100 | 97 | 99 | 64,000 | 990 |
| 2003-01-10 | 98 | 98 | 95 | 97 | 107,000 | 970 |
| 2003-01-09 | 96 | 97 | 96 | 97 | 52,000 | 970 |
| 2003-01-08 | 96 | 99 | 96 | 97 | 113,000 | 970 |
| 2003-01-07 | 104 | 104 | 96 | 99 | 229,000 | 990 |
| 2003-01-06 | 103 | 104 | 102 | 104 | 77,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
