6704 岩崎通信機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	244	245	242	243	497,000	2,430
2004-12-29	244	248	242	244	2,030,000	2,440
2004-12-28	239	263	238	244	8,735,000	2,440
2004-12-27	233	233	230	231	657,000	2,310
2004-12-24	235	236	230	230	907,000	2,300
2004-12-22	235	236	231	233	1,203,000	2,330
2004-12-21	235	238	230	231	1,736,000	2,310
2004-12-20	231	237	229	234	1,924,000	2,340
2004-12-17	228	236	228	231	2,425,000	2,310
2004-12-16	230	231	225	229	1,348,000	2,290
2004-12-15	222	235	220	228	5,314,000	2,280
2004-12-14	225	229	217	223	4,094,000	2,230
2004-12-13	216	229	215	228	7,658,000	2,280
2004-12-10	210	214	210	212	604,000	2,120
2004-12-09	214	215	209	210	386,000	2,100
2004-12-08	213	215	213	213	592,000	2,130
2004-12-07	216	219	214	214	597,000	2,140
2004-12-06	213	217	213	214	538,000	2,140
2004-12-03	214	214	211	212	247,000	2,120
2004-12-02	213	213	210	212	227,000	2,120
2004-12-01	209	211	208	210	394,000	2,100
2004-11-30	215	215	210	212	504,000	2,120
2004-11-29	213	215	212	213	366,000	2,130
2004-11-26	213	215	211	212	334,000	2,120
2004-11-25	215	215	211	212	391,000	2,120
2004-11-24	214	216	213	213	813,000	2,130
2004-11-22	213	220	210	210	1,409,000	2,100
2004-11-19	209	210	207	209	368,000	2,090
2004-11-18	214	214	206	208	1,093,000	2,080
2004-11-17	213	213	210	212	842,000	2,120
2004-11-16	219	219	212	213	679,000	2,130
2004-11-15	220	220	215	217	1,159,000	2,170
2004-11-12	218	224	218	222	2,229,000	2,220
2004-11-11	209	228	208	221	5,399,000	2,210
2004-11-10	208	210	206	207	478,000	2,070
2004-11-09	210	211	209	210	245,000	2,100
2004-11-08	216	216	210	211	482,000	2,110
2004-11-05	215	216	210	216	1,504,000	2,160
2004-11-04	209	210	206	208	638,000	2,080
2004-11-02	204	206	203	205	318,000	2,050
2004-11-01	206	206	203	203	180,000	2,030
2004-10-29	208	209	204	209	252,000	2,090
2004-10-28	208	209	205	208	271,000	2,080
2004-10-27	205	206	202	205	394,000	2,050
2004-10-26	206	206	203	205	271,000	2,050
2004-10-25	205	207	204	205	449,000	2,050
2004-10-22	207	211	205	211	451,000	2,110
2004-10-21	210	210	206	207	201,000	2,070
2004-10-20	211	212	208	210	281,000	2,100
2004-10-19	213	214	211	213	291,000	2,130
2004-10-18	216	216	211	212	371,000	2,120
2004-10-15	211	213	210	213	242,000	2,130
2004-10-14	213	215	211	215	207,000	2,150
2004-10-13	217	217	214	214	274,000	2,140
2004-10-12	221	221	216	217	167,000	2,170
2004-10-08	219	222	217	221	262,000	2,210
2004-10-07	222	224	219	221	258,000	2,210
2004-10-06	215	223	215	221	791,000	2,210
2004-10-05	218	218	214	215	397,000	2,150
2004-10-04	217	219	216	218	267,000	2,180
2004-10-01	217	217	214	216	295,000	2,160
2004-09-30	212	219	212	219	264,000	2,190
2004-09-29	216	216	210	214	276,000	2,140
2004-09-28	209	214	205	214	259,000	2,140
2004-09-27	212	212	206	211	324,000	2,110
2004-09-24	210	214	205	209	294,000	2,090
2004-09-22	216	216	210	213	197,000	2,130
2004-09-21	213	215	210	212	255,000	2,120
2004-09-17	217	218	213	216	234,000	2,160
2004-09-16	220	222	218	218	122,000	2,180
2004-09-15	225	225	221	221	152,000	2,210
2004-09-14	227	227	224	224	202,000	2,240
2004-09-13	224	227	224	226	222,000	2,260
2004-09-10	224	230	222	224	324,000	2,240
2004-09-09	231	232	226	226	366,000	2,260
2004-09-08	225	231	225	230	988,000	2,300
2004-09-07	225	225	223	225	228,000	2,250
2004-09-06	223	224	221	224	271,000	2,240
2004-09-03	225	227	221	223	302,000	2,230
2004-09-02	224	226	223	225	103,000	2,250
2004-09-01	222	227	222	226	426,000	2,260
2004-08-31	221	227	216	227	357,000	2,270
2004-08-30	223	223	219	221	185,000	2,210
2004-08-27	219	221	219	221	113,000	2,210
2004-08-26	222	222	219	220	262,000	2,200
2004-08-25	216	219	215	217	90,000	2,170
2004-08-24	218	218	215	217	156,000	2,170
2004-08-23	219	219	216	217	151,000	2,170
2004-08-20	214	216	213	215	284,000	2,150
2004-08-19	216	216	212	213	146,000	2,130
2004-08-18	211	214	210	213	101,000	2,130
2004-08-17	215	215	209	209	168,000	2,090
2004-08-16	217	217	205	210	268,000	2,100
2004-08-13	220	220	216	217	257,000	2,170
2004-08-12	224	229	220	224	266,000	2,240
2004-08-11	222	228	220	228	270,000	2,280
2004-08-10	218	221	216	219	108,000	2,190
2004-08-09	215	218	213	217	170,000	2,170
2004-08-06	219	224	219	224	239,000	2,240
2004-08-05	224	226	219	226	226,000	2,260
2004-08-04	224	227	213	227	393,000	2,270
2004-08-03	228	229	222	229	298,000	2,290
2004-08-02	234	234	227	229	262,000	2,290
2004-07-30	227	240	224	237	456,000	2,370
2004-07-29	226	230	220	230	321,000	2,300
2004-07-28	230	233	225	226	582,000	2,260
2004-07-27	236	237	226	229	348,000	2,290
2004-07-26	240	240	236	237	174,000	2,370
2004-07-23	247	247	238	244	397,000	2,440
2004-07-22	239	245	236	243	324,000	2,430
2004-07-21	239	243	238	241	339,000	2,410
2004-07-20	234	238	234	236	174,000	2,360
2004-07-16	240	240	235	238	105,000	2,380
2004-07-15	246	247	238	241	234,000	2,410
2004-07-14	248	249	240	240	253,000	2,400
2004-07-13	242	250	242	247	322,000	2,470
2004-07-12	240	244	240	242	126,000	2,420
2004-07-09	240	240	236	240	194,000	2,400
2004-07-08	239	241	236	237	226,000	2,370
2004-07-07	240	241	234	241	306,000	2,410
2004-07-06	249	251	244	246	399,000	2,460
2004-07-05	252	252	246	246	148,000	2,460
2004-07-02	252	255	248	252	343,000	2,520
2004-07-01	256	257	253	254	473,000	2,540
2004-06-30	258	260	257	259	434,000	2,590
2004-06-29	262	262	256	259	326,000	2,590
2004-06-28	261	263	255	261	504,000	2,610
2004-06-25	258	261	254	259	936,000	2,590
2004-06-24	253	257	251	256	664,000	2,560
2004-06-23	254	254	250	251	236,000	2,510
2004-06-22	248	253	246	252	394,000	2,520
2004-06-21	257	260	248	249	787,000	2,490
2004-06-18	262	262	251	256	1,472,000	2,560
2004-06-17	243	262	239	258	3,942,000	2,580
2004-06-16	237	239	236	238	257,000	2,380
2004-06-15	239	239	233	237	250,000	2,370
2004-06-14	240	240	238	238	266,000	2,380
2004-06-11	240	240	237	238	328,000	2,380
2004-06-10	239	242	238	240	262,000	2,400
2004-06-09	246	247	239	241	1,109,000	2,410
2004-06-08	243	246	241	245	1,171,000	2,450
2004-06-07	242	242	239	241	321,000	2,410
2004-06-04	243	243	232	242	740,000	2,420
2004-06-03	245	246	241	245	705,000	2,450
2004-06-02	241	246	240	243	435,000	2,430
2004-06-01	244	246	241	244	1,244,000	2,440
2004-05-31	238	248	233	248	1,885,000	2,480
2004-05-28	228	243	226	238	2,809,000	2,380
2004-05-27	222	222	218	220	172,000	2,200
2004-05-26	218	225	218	222	174,000	2,220
2004-05-25	221	222	215	216	196,000	2,160
2004-05-24	223	223	219	220	128,000	2,200
2004-05-21	218	220	216	219	118,000	2,190
2004-05-20	218	223	215	216	262,000	2,160
2004-05-19	209	219	209	217	154,000	2,170
2004-05-18	204	210	204	207	231,000	2,070
2004-05-17	219	219	202	209	329,000	2,090
2004-05-14	221	223	217	218	231,000	2,180
2004-05-13	225	228	218	228	237,000	2,280
2004-05-12	228	228	219	226	220,000	2,260
2004-05-11	210	220	210	218	391,000	2,180
2004-05-10	236	236	209	210	593,000	2,100
2004-05-07	240	243	239	241	212,000	2,410
2004-05-06	248	248	239	239	269,000	2,390
2004-04-30	239	245	239	243	277,000	2,430
2004-04-28	247	248	245	246	199,000	2,460
2004-04-27	252	252	248	249	259,000	2,490
2004-04-26	258	259	253	253	362,000	2,530
2004-04-23	253	254	250	253	234,000	2,530
2004-04-22	253	254	250	250	216,000	2,500
2004-04-21	252	253	250	251	422,000	2,510
2004-04-20	251	255	249	255	390,000	2,550
2004-04-19	255	255	251	252	818,000	2,520
2004-04-16	254	255	251	255	233,000	2,550
2004-04-15	257	258	251	252	413,000	2,520
2004-04-14	256	259	254	259	454,000	2,590
2004-04-13	260	262	258	259	364,000	2,590
2004-04-12	256	264	254	261	404,000	2,610
2004-04-09	257	257	251	253	314,000	2,530
2004-04-08	263	263	259	260	263,000	2,600
2004-04-07	263	268	262	264	413,000	2,640
2004-04-06	267	269	262	263	868,000	2,630
2004-04-05	264	264	261	262	247,000	2,620
2004-04-02	261	262	255	260	282,000	2,600
2004-04-01	261	264	261	262	209,000	2,620
2004-03-31	263	266	258	266	316,000	2,660
2004-03-30	267	268	260	260	415,000	2,600
2004-03-29	260	265	259	265	601,000	2,650
2004-03-26	256	258	255	257	235,000	2,570
2004-03-25	255	255	252	252	262,000	2,520
2004-03-24	254	254	250	253	567,000	2,530
2004-03-23	250	253	247	251	459,000	2,510
2004-03-22	251	257	250	254	228,000	2,540
2004-03-19	255	258	255	256	243,000	2,560
2004-03-18	261	263	253	255	329,000	2,550
2004-03-17	263	267	253	258	794,000	2,580
2004-03-16	267	267	258	262	920,000	2,620
2004-03-15	274	275	267	269	2,750,000	2,690
2004-03-12	248	264	248	264	2,494,000	2,640
2004-03-11	246	247	242	244	371,000	2,440
2004-03-10	250	251	248	249	196,000	2,490
2004-03-09	248	250	246	250	254,000	2,500
2004-03-08	253	253	248	248	606,000	2,480
2004-03-05	255	257	252	253	287,000	2,530
2004-03-04	253	255	253	254	197,000	2,540
2004-03-03	256	256	252	254	271,000	2,540
2004-03-02	258	259	255	257	370,000	2,570
2004-03-01	255	261	250	260	1,383,000	2,600
2004-02-27	260	267	258	266	1,123,000	2,660
2004-02-26	261	262	254	259	690,000	2,590
2004-02-25	259	261	256	261	557,000	2,610
2004-02-24	248	261	248	260	542,000	2,600
2004-02-23	252	256	252	252	362,000	2,520
2004-02-20	253	256	253	256	282,000	2,560
2004-02-19	253	261	252	257	382,000	2,570
2004-02-18	259	260	255	258	368,000	2,580
2004-02-17	260	261	257	259	418,000	2,590
2004-02-16	260	260	256	259	271,000	2,590
2004-02-13	257	258	254	258	256,000	2,580
2004-02-12	257	259	252	254	442,000	2,540
2004-02-10	250	257	250	252	273,000	2,520
2004-02-09	256	256	247	255	276,000	2,550
2004-02-06	245	257	242	253	315,000	2,530
2004-02-05	250	250	247	248	248,000	2,480
2004-02-04	253	256	247	254	439,000	2,540
2004-02-03	254	258	248	258	307,000	2,580
2004-02-02	260	260	255	256	272,000	2,560
2004-01-30	259	263	255	262	824,000	2,620
2004-01-29	249	262	249	262	1,152,000	2,620
2004-01-28	251	253	246	253	267,000	2,530
2004-01-27	255	256	252	253	197,000	2,530
2004-01-26	256	256	251	255	281,000	2,550
2004-01-23	260	263	256	259	404,000	2,590
2004-01-22	268	268	258	265	617,000	2,650
2004-01-21	259	269	255	266	1,847,000	2,660
2004-01-20	249	263	247	259	1,739,000	2,590
2004-01-19	249	249	244	245	256,000	2,450
2004-01-16	242	245	242	244	132,000	2,440
2004-01-15	243	246	241	241	158,000	2,410
2004-01-14	240	246	239	243	246,000	2,430
2004-01-13	248	249	244	245	289,000	2,450
2004-01-09	242	248	242	246	287,000	2,460
2004-01-08	235	242	234	242	296,000	2,420
2004-01-07	235	236	231	231	310,000	2,310
2004-01-06	250	250	236	236	397,000	2,360
2004-01-05	252	252	243	247	141,000	2,470

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