6704 岩崎通信機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 380 | 380 | 370 | 371 | 348,000 | 3,710 |
| 2005-12-29 | 375 | 381 | 374 | 378 | 691,000 | 3,780 |
| 2005-12-28 | 365 | 380 | 365 | 378 | 833,000 | 3,780 |
| 2005-12-27 | 370 | 372 | 367 | 369 | 616,000 | 3,690 |
| 2005-12-26 | 379 | 380 | 370 | 374 | 1,044,000 | 3,740 |
| 2005-12-22 | 385 | 385 | 376 | 382 | 777,000 | 3,820 |
| 2005-12-21 | 378 | 387 | 375 | 387 | 1,045,000 | 3,870 |
| 2005-12-20 | 361 | 376 | 361 | 373 | 1,746,000 | 3,730 |
| 2005-12-19 | 381 | 381 | 370 | 374 | 1,713,000 | 3,740 |
| 2005-12-16 | 382 | 387 | 380 | 386 | 1,954,000 | 3,860 |
| 2005-12-15 | 396 | 398 | 390 | 392 | 1,607,000 | 3,920 |
| 2005-12-14 | 404 | 414 | 396 | 399 | 2,608,000 | 3,990 |
| 2005-12-13 | 415 | 415 | 396 | 401 | 3,970,000 | 4,010 |
| 2005-12-12 | 419 | 453 | 405 | 416 | 7,521,000 | 4,160 |
| 2005-12-09 | 375 | 409 | 374 | 409 | 6,109,000 | 4,090 |
| 2005-12-08 | 383 | 386 | 368 | 374 | 7,740,000 | 3,740 |
| 2005-12-07 | 346 | 368 | 343 | 368 | 3,992,000 | 3,680 |
| 2005-12-06 | 337 | 351 | 334 | 348 | 6,839,000 | 3,480 |
| 2005-12-05 | 317 | 335 | 314 | 332 | 4,153,000 | 3,320 |
| 2005-12-02 | 305 | 307 | 300 | 302 | 1,302,000 | 3,020 |
| 2005-12-01 | 301 | 304 | 300 | 303 | 935,000 | 3,030 |
| 2005-11-30 | 301 | 307 | 297 | 297 | 1,067,000 | 2,970 |
| 2005-11-29 | 297 | 302 | 295 | 301 | 1,321,000 | 3,010 |
| 2005-11-28 | 291 | 303 | 290 | 302 | 2,652,000 | 3,020 |
| 2005-11-25 | 294 | 294 | 286 | 290 | 864,000 | 2,900 |
| 2005-11-24 | 287 | 296 | 285 | 295 | 1,386,000 | 2,950 |
| 2005-11-22 | 289 | 289 | 284 | 288 | 596,000 | 2,880 |
| 2005-11-21 | 287 | 290 | 284 | 288 | 567,000 | 2,880 |
| 2005-11-18 | 285 | 286 | 283 | 285 | 414,000 | 2,850 |
| 2005-11-17 | 279 | 282 | 275 | 281 | 275,000 | 2,810 |
| 2005-11-16 | 275 | 278 | 271 | 276 | 413,000 | 2,760 |
| 2005-11-15 | 281 | 283 | 277 | 278 | 346,000 | 2,780 |
| 2005-11-14 | 285 | 290 | 282 | 283 | 934,000 | 2,830 |
| 2005-11-11 | 284 | 289 | 283 | 288 | 383,000 | 2,880 |
| 2005-11-10 | 290 | 292 | 285 | 286 | 763,000 | 2,860 |
| 2005-11-09 | 293 | 293 | 289 | 289 | 870,000 | 2,890 |
| 2005-11-08 | 290 | 295 | 289 | 294 | 1,549,000 | 2,940 |
| 2005-11-07 | 291 | 291 | 286 | 290 | 941,000 | 2,900 |
| 2005-11-04 | 285 | 292 | 283 | 288 | 3,796,000 | 2,880 |
| 2005-11-02 | 271 | 281 | 270 | 281 | 2,785,000 | 2,810 |
| 2005-11-01 | 269 | 272 | 269 | 271 | 831,000 | 2,710 |
| 2005-10-31 | 266 | 269 | 265 | 268 | 575,000 | 2,680 |
| 2005-10-28 | 268 | 269 | 264 | 264 | 657,000 | 2,640 |
| 2005-10-27 | 263 | 272 | 261 | 267 | 925,000 | 2,670 |
| 2005-10-26 | 256 | 262 | 256 | 262 | 530,000 | 2,620 |
| 2005-10-25 | 263 | 264 | 261 | 261 | 397,000 | 2,610 |
| 2005-10-24 | 265 | 265 | 261 | 263 | 464,000 | 2,630 |
| 2005-10-21 | 260 | 265 | 259 | 263 | 830,000 | 2,630 |
| 2005-10-20 | 263 | 263 | 259 | 262 | 519,000 | 2,620 |
| 2005-10-19 | 263 | 265 | 262 | 262 | 730,000 | 2,620 |
| 2005-10-18 | 260 | 265 | 257 | 263 | 1,121,000 | 2,630 |
| 2005-10-17 | 255 | 263 | 255 | 260 | 1,268,000 | 2,600 |
| 2005-10-14 | 251 | 256 | 251 | 253 | 712,000 | 2,530 |
| 2005-10-13 | 252 | 254 | 249 | 251 | 472,000 | 2,510 |
| 2005-10-12 | 252 | 255 | 250 | 252 | 514,000 | 2,520 |
| 2005-10-11 | 250 | 253 | 250 | 251 | 360,000 | 2,510 |
| 2005-10-07 | 248 | 252 | 248 | 250 | 327,000 | 2,500 |
| 2005-10-06 | 256 | 258 | 249 | 249 | 873,000 | 2,490 |
| 2005-10-05 | 263 | 267 | 258 | 261 | 2,375,000 | 2,610 |
| 2005-10-04 | 248 | 273 | 248 | 265 | 3,870,000 | 2,650 |
| 2005-10-03 | 248 | 249 | 246 | 246 | 352,000 | 2,460 |
| 2005-09-30 | 250 | 252 | 248 | 249 | 564,000 | 2,490 |
| 2005-09-29 | 253 | 255 | 251 | 254 | 579,000 | 2,540 |
| 2005-09-28 | 253 | 253 | 250 | 251 | 511,000 | 2,510 |
| 2005-09-27 | 256 | 258 | 252 | 252 | 647,000 | 2,520 |
| 2005-09-26 | 250 | 252 | 249 | 251 | 568,000 | 2,510 |
| 2005-09-22 | 249 | 250 | 248 | 248 | 410,000 | 2,480 |
| 2005-09-21 | 249 | 253 | 248 | 250 | 965,000 | 2,500 |
| 2005-09-20 | 245 | 249 | 245 | 247 | 414,000 | 2,470 |
| 2005-09-16 | 245 | 246 | 242 | 244 | 342,000 | 2,440 |
| 2005-09-15 | 244 | 245 | 243 | 245 | 273,000 | 2,450 |
| 2005-09-14 | 245 | 247 | 242 | 245 | 675,000 | 2,450 |
| 2005-09-13 | 245 | 245 | 242 | 244 | 228,000 | 2,440 |
| 2005-09-12 | 247 | 247 | 240 | 244 | 336,000 | 2,440 |
| 2005-09-09 | 239 | 245 | 237 | 242 | 1,019,000 | 2,420 |
| 2005-09-08 | 239 | 239 | 236 | 236 | 160,000 | 2,360 |
| 2005-09-07 | 241 | 241 | 237 | 237 | 267,000 | 2,370 |
| 2005-09-06 | 239 | 242 | 238 | 239 | 344,000 | 2,390 |
| 2005-09-05 | 241 | 241 | 237 | 238 | 616,000 | 2,380 |
| 2005-09-02 | 244 | 244 | 239 | 240 | 362,000 | 2,400 |
| 2005-09-01 | 241 | 243 | 240 | 241 | 270,000 | 2,410 |
| 2005-08-31 | 245 | 245 | 239 | 239 | 499,000 | 2,390 |
| 2005-08-30 | 244 | 245 | 244 | 245 | 150,000 | 2,450 |
| 2005-08-29 | 248 | 249 | 245 | 245 | 329,000 | 2,450 |
| 2005-08-26 | 247 | 249 | 246 | 246 | 238,000 | 2,460 |
| 2005-08-25 | 248 | 248 | 246 | 246 | 171,000 | 2,460 |
| 2005-08-24 | 249 | 249 | 244 | 247 | 406,000 | 2,470 |
| 2005-08-23 | 250 | 252 | 249 | 251 | 353,000 | 2,510 |
| 2005-08-22 | 247 | 251 | 247 | 251 | 414,000 | 2,510 |
| 2005-08-19 | 248 | 248 | 246 | 247 | 173,000 | 2,470 |
| 2005-08-18 | 250 | 250 | 246 | 247 | 196,000 | 2,470 |
| 2005-08-17 | 249 | 250 | 247 | 248 | 223,000 | 2,480 |
| 2005-08-16 | 248 | 250 | 246 | 248 | 276,000 | 2,480 |
| 2005-08-15 | 249 | 249 | 246 | 246 | 226,000 | 2,460 |
| 2005-08-12 | 248 | 251 | 246 | 246 | 239,000 | 2,460 |
| 2005-08-11 | 252 | 253 | 248 | 248 | 533,000 | 2,480 |
| 2005-08-10 | 252 | 253 | 250 | 252 | 501,000 | 2,520 |
| 2005-08-09 | 242 | 249 | 241 | 247 | 646,000 | 2,470 |
| 2005-08-08 | 226 | 243 | 226 | 242 | 1,655,000 | 2,420 |
| 2005-08-05 | 255 | 255 | 246 | 246 | 460,000 | 2,460 |
| 2005-08-04 | 255 | 255 | 247 | 250 | 663,000 | 2,500 |
| 2005-08-03 | 259 | 259 | 254 | 255 | 1,108,000 | 2,550 |
| 2005-08-02 | 269 | 269 | 260 | 260 | 645,000 | 2,600 |
| 2005-08-01 | 270 | 270 | 267 | 268 | 693,000 | 2,680 |
| 2005-07-29 | 270 | 271 | 266 | 267 | 733,000 | 2,670 |
| 2005-07-28 | 265 | 269 | 263 | 267 | 1,148,000 | 2,670 |
| 2005-07-27 | 266 | 266 | 261 | 262 | 524,000 | 2,620 |
| 2005-07-26 | 266 | 269 | 263 | 265 | 948,000 | 2,650 |
| 2005-07-25 | 260 | 267 | 260 | 266 | 1,026,000 | 2,660 |
| 2005-07-22 | 260 | 263 | 256 | 262 | 580,000 | 2,620 |
| 2005-07-21 | 265 | 265 | 261 | 261 | 750,000 | 2,610 |
| 2005-07-20 | 262 | 267 | 261 | 265 | 3,666,000 | 2,650 |
| 2005-07-19 | 261 | 261 | 256 | 258 | 941,000 | 2,580 |
| 2005-07-15 | 256 | 265 | 255 | 262 | 5,693,000 | 2,620 |
| 2005-07-14 | 252 | 257 | 251 | 254 | 1,517,000 | 2,540 |
| 2005-07-13 | 248 | 252 | 248 | 250 | 416,000 | 2,500 |
| 2005-07-12 | 248 | 252 | 244 | 250 | 939,000 | 2,500 |
| 2005-07-11 | 253 | 255 | 250 | 250 | 830,000 | 2,500 |
| 2005-07-08 | 249 | 256 | 249 | 251 | 2,422,000 | 2,510 |
| 2005-07-07 | 249 | 253 | 247 | 249 | 1,355,000 | 2,490 |
| 2005-07-06 | 245 | 253 | 244 | 252 | 2,108,000 | 2,520 |
| 2005-07-05 | 244 | 246 | 243 | 244 | 717,000 | 2,440 |
| 2005-07-04 | 244 | 244 | 241 | 243 | 286,000 | 2,430 |
| 2005-07-01 | 240 | 243 | 239 | 243 | 481,000 | 2,430 |
| 2005-06-30 | 240 | 241 | 237 | 240 | 220,000 | 2,400 |
| 2005-06-29 | 240 | 242 | 239 | 240 | 303,000 | 2,400 |
| 2005-06-28 | 233 | 239 | 233 | 237 | 665,000 | 2,370 |
| 2005-06-27 | 243 | 243 | 235 | 237 | 608,000 | 2,370 |
| 2005-06-24 | 242 | 243 | 241 | 243 | 323,000 | 2,430 |
| 2005-06-23 | 244 | 248 | 243 | 245 | 824,000 | 2,450 |
| 2005-06-22 | 242 | 243 | 242 | 242 | 206,000 | 2,420 |
| 2005-06-21 | 243 | 245 | 241 | 243 | 519,000 | 2,430 |
| 2005-06-20 | 243 | 247 | 243 | 244 | 1,583,000 | 2,440 |
| 2005-06-17 | 242 | 243 | 240 | 243 | 457,000 | 2,430 |
| 2005-06-16 | 239 | 242 | 238 | 241 | 323,000 | 2,410 |
| 2005-06-15 | 243 | 243 | 240 | 241 | 382,000 | 2,410 |
| 2005-06-14 | 244 | 244 | 242 | 243 | 213,000 | 2,430 |
| 2005-06-13 | 244 | 245 | 242 | 243 | 391,000 | 2,430 |
| 2005-06-10 | 241 | 244 | 241 | 244 | 671,000 | 2,440 |
| 2005-06-09 | 242 | 243 | 240 | 240 | 402,000 | 2,400 |
| 2005-06-08 | 239 | 242 | 239 | 242 | 336,000 | 2,420 |
| 2005-06-07 | 240 | 241 | 239 | 241 | 278,000 | 2,410 |
| 2005-06-06 | 240 | 240 | 239 | 239 | 251,000 | 2,390 |
| 2005-06-03 | 242 | 242 | 239 | 241 | 376,000 | 2,410 |
| 2005-06-02 | 240 | 244 | 238 | 239 | 724,000 | 2,390 |
| 2005-06-01 | 237 | 241 | 236 | 240 | 663,000 | 2,400 |
| 2005-05-31 | 238 | 239 | 235 | 239 | 359,000 | 2,390 |
| 2005-05-30 | 235 | 239 | 235 | 238 | 439,000 | 2,380 |
| 2005-05-27 | 234 | 235 | 232 | 234 | 328,000 | 2,340 |
| 2005-05-26 | 230 | 234 | 230 | 232 | 494,000 | 2,320 |
| 2005-05-25 | 238 | 238 | 231 | 233 | 598,000 | 2,330 |
| 2005-05-24 | 243 | 243 | 237 | 239 | 2,728,000 | 2,390 |
| 2005-05-23 | 229 | 229 | 223 | 228 | 211,000 | 2,280 |
| 2005-05-20 | 225 | 228 | 225 | 227 | 196,000 | 2,270 |
| 2005-05-19 | 225 | 226 | 224 | 224 | 214,000 | 2,240 |
| 2005-05-18 | 220 | 224 | 219 | 222 | 334,000 | 2,220 |
| 2005-05-17 | 228 | 230 | 218 | 219 | 436,000 | 2,190 |
| 2005-05-16 | 231 | 234 | 227 | 227 | 385,000 | 2,270 |
| 2005-05-13 | 232 | 235 | 232 | 232 | 340,000 | 2,320 |
| 2005-05-12 | 234 | 236 | 233 | 234 | 695,000 | 2,340 |
| 2005-05-11 | 231 | 234 | 231 | 233 | 354,000 | 2,330 |
| 2005-05-10 | 233 | 234 | 232 | 233 | 398,000 | 2,330 |
| 2005-05-09 | 234 | 234 | 231 | 233 | 361,000 | 2,330 |
| 2005-05-06 | 235 | 235 | 231 | 232 | 631,000 | 2,320 |
| 2005-05-02 | 229 | 233 | 226 | 231 | 1,639,000 | 2,310 |
| 2005-04-28 | 227 | 227 | 223 | 224 | 284,000 | 2,240 |
| 2005-04-27 | 226 | 228 | 226 | 226 | 308,000 | 2,260 |
| 2005-04-26 | 230 | 233 | 227 | 228 | 590,000 | 2,280 |
| 2005-04-25 | 228 | 232 | 224 | 228 | 449,000 | 2,280 |
| 2005-04-22 | 226 | 228 | 226 | 228 | 606,000 | 2,280 |
| 2005-04-21 | 219 | 224 | 218 | 224 | 826,000 | 2,240 |
| 2005-04-20 | 229 | 231 | 225 | 226 | 899,000 | 2,260 |
| 2005-04-19 | 220 | 228 | 220 | 227 | 936,000 | 2,270 |
| 2005-04-18 | 226 | 230 | 216 | 218 | 1,554,000 | 2,180 |
| 2005-04-15 | 236 | 239 | 232 | 236 | 2,731,000 | 2,360 |
| 2005-04-14 | 235 | 244 | 235 | 236 | 14,971,000 | 2,360 |
| 2005-04-13 | 236 | 237 | 231 | 232 | 799,000 | 2,320 |
| 2005-04-12 | 231 | 236 | 231 | 231 | 831,000 | 2,310 |
| 2005-04-11 | 233 | 233 | 230 | 231 | 275,000 | 2,310 |
| 2005-04-08 | 234 | 235 | 232 | 234 | 360,000 | 2,340 |
| 2005-04-07 | 235 | 236 | 232 | 235 | 210,000 | 2,350 |
| 2005-04-06 | 235 | 238 | 233 | 236 | 724,000 | 2,360 |
| 2005-04-05 | 233 | 235 | 232 | 235 | 890,000 | 2,350 |
| 2005-04-04 | 223 | 242 | 222 | 234 | 3,831,000 | 2,340 |
| 2005-04-01 | 218 | 223 | 217 | 223 | 352,000 | 2,230 |
| 2005-03-31 | 219 | 220 | 218 | 220 | 226,000 | 2,200 |
| 2005-03-30 | 222 | 222 | 213 | 216 | 545,000 | 2,160 |
| 2005-03-29 | 226 | 227 | 222 | 222 | 319,000 | 2,220 |
| 2005-03-28 | 226 | 227 | 224 | 225 | 146,000 | 2,250 |
| 2005-03-25 | 224 | 227 | 223 | 225 | 317,000 | 2,250 |
| 2005-03-24 | 225 | 226 | 224 | 224 | 303,000 | 2,240 |
| 2005-03-23 | 229 | 229 | 226 | 227 | 279,000 | 2,270 |
| 2005-03-22 | 229 | 230 | 228 | 229 | 345,000 | 2,290 |
| 2005-03-18 | 229 | 232 | 228 | 231 | 251,000 | 2,310 |
| 2005-03-17 | 229 | 231 | 228 | 230 | 253,000 | 2,300 |
| 2005-03-16 | 228 | 228 | 227 | 227 | 232,000 | 2,270 |
| 2005-03-15 | 231 | 232 | 228 | 229 | 378,000 | 2,290 |
| 2005-03-14 | 233 | 234 | 229 | 229 | 481,000 | 2,290 |
| 2005-03-11 | 234 | 236 | 233 | 234 | 554,000 | 2,340 |
| 2005-03-10 | 234 | 238 | 233 | 234 | 594,000 | 2,340 |
| 2005-03-09 | 238 | 239 | 234 | 236 | 603,000 | 2,360 |
| 2005-03-08 | 239 | 241 | 237 | 239 | 656,000 | 2,390 |
| 2005-03-07 | 241 | 242 | 237 | 238 | 908,000 | 2,380 |
| 2005-03-04 | 237 | 237 | 232 | 236 | 1,135,000 | 2,360 |
| 2005-03-03 | 230 | 238 | 230 | 236 | 2,831,000 | 2,360 |
| 2005-03-02 | 228 | 231 | 227 | 227 | 1,326,000 | 2,270 |
| 2005-03-01 | 227 | 228 | 225 | 226 | 607,000 | 2,260 |
| 2005-02-28 | 229 | 229 | 226 | 226 | 928,000 | 2,260 |
| 2005-02-25 | 222 | 226 | 220 | 225 | 1,077,000 | 2,250 |
| 2005-02-24 | 220 | 221 | 219 | 220 | 246,000 | 2,200 |
| 2005-02-23 | 220 | 220 | 219 | 220 | 513,000 | 2,200 |
| 2005-02-22 | 224 | 224 | 222 | 222 | 354,000 | 2,220 |
| 2005-02-21 | 222 | 223 | 221 | 222 | 433,000 | 2,220 |
| 2005-02-18 | 218 | 220 | 217 | 219 | 461,000 | 2,190 |
| 2005-02-17 | 219 | 219 | 216 | 218 | 774,000 | 2,180 |
| 2005-02-16 | 222 | 222 | 218 | 219 | 716,000 | 2,190 |
| 2005-02-15 | 225 | 226 | 221 | 223 | 1,146,000 | 2,230 |
| 2005-02-14 | 213 | 227 | 212 | 224 | 3,777,000 | 2,240 |
| 2005-02-10 | 246 | 246 | 243 | 243 | 467,000 | 2,430 |
| 2005-02-09 | 249 | 249 | 244 | 246 | 671,000 | 2,460 |
| 2005-02-08 | 244 | 250 | 243 | 248 | 1,818,000 | 2,480 |
| 2005-02-07 | 244 | 245 | 242 | 244 | 708,000 | 2,440 |
| 2005-02-04 | 240 | 241 | 237 | 240 | 606,000 | 2,400 |
| 2005-02-03 | 244 | 244 | 240 | 240 | 603,000 | 2,400 |
| 2005-02-02 | 237 | 242 | 237 | 242 | 679,000 | 2,420 |
| 2005-02-01 | 241 | 242 | 235 | 236 | 534,000 | 2,360 |
| 2005-01-31 | 239 | 242 | 239 | 240 | 379,000 | 2,400 |
| 2005-01-28 | 244 | 244 | 239 | 241 | 543,000 | 2,410 |
| 2005-01-27 | 238 | 247 | 238 | 244 | 1,717,000 | 2,440 |
| 2005-01-26 | 238 | 238 | 235 | 236 | 413,000 | 2,360 |
| 2005-01-25 | 236 | 237 | 233 | 234 | 432,000 | 2,340 |
| 2005-01-24 | 236 | 238 | 236 | 237 | 389,000 | 2,370 |
| 2005-01-21 | 235 | 237 | 234 | 235 | 440,000 | 2,350 |
| 2005-01-20 | 240 | 241 | 236 | 238 | 780,000 | 2,380 |
| 2005-01-19 | 243 | 245 | 241 | 242 | 542,000 | 2,420 |
| 2005-01-18 | 247 | 248 | 242 | 243 | 818,000 | 2,430 |
| 2005-01-17 | 240 | 248 | 239 | 247 | 1,443,000 | 2,470 |
| 2005-01-14 | 234 | 240 | 234 | 239 | 680,000 | 2,390 |
| 2005-01-13 | 242 | 242 | 236 | 239 | 481,000 | 2,390 |
| 2005-01-12 | 243 | 243 | 239 | 241 | 598,000 | 2,410 |
| 2005-01-11 | 247 | 248 | 243 | 245 | 510,000 | 2,450 |
| 2005-01-07 | 250 | 251 | 244 | 245 | 1,967,000 | 2,450 |
| 2005-01-06 | 240 | 242 | 239 | 240 | 675,000 | 2,400 |
| 2005-01-05 | 245 | 245 | 239 | 240 | 1,082,000 | 2,400 |
| 2005-01-04 | 245 | 247 | 243 | 245 | 356,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
