6704 岩崎通信機(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29177178176177213,0001,770
2006-12-28180181178179229,0001,790
2006-12-27182182178180406,0001,800
2006-12-261781801771801,174,0001,800
2006-12-251801851771793,812,0001,790
2006-12-22167168164167462,0001,670
2006-12-21170172167169237,0001,690
2006-12-20168170168170279,0001,700
2006-12-19171172170170292,0001,700
2006-12-18176176172174267,0001,740
2006-12-15178179176177360,0001,770
2006-12-14179179176177305,0001,770
2006-12-13178179176179234,0001,790
2006-12-12178180177180148,0001,800
2006-12-11177179176177172,0001,770
2006-12-08180181176177392,0001,770
2006-12-07179182177181288,0001,810
2006-12-06174177174177301,0001,770
2006-12-05175176173175203,0001,750
2006-12-04173174171174173,0001,740
2006-12-01174176171174159,0001,740
2006-11-30174175173174146,0001,740
2006-11-29175175171173150,0001,730
2006-11-28168173165173197,0001,730
2006-11-27164170164168157,0001,680
2006-11-2417117316816892,0001,680
2006-11-22168171165170249,0001,700
2006-11-21164167164165183,0001,650
2006-11-20173173164164405,0001,640
2006-11-17180181177177143,0001,770
2006-11-16181182180180139,0001,800
2006-11-15182183180180174,0001,800
2006-11-14177181177180146,0001,800
2006-11-13177178175176273,0001,760
2006-11-10179182178179209,0001,790
2006-11-09182182180180184,0001,800
2006-11-08185185181181317,0001,810
2006-11-07187188184186136,0001,860
2006-11-06187187183185293,0001,850
2006-11-02188188186188114,0001,880
2006-11-01187187185187170,0001,870
2006-10-31185187185186182,0001,860
2006-10-30186187185185245,0001,850
2006-10-27192192189189245,0001,890
2006-10-26192192190191161,0001,910
2006-10-25192193191191175,0001,910
2006-10-24195195192192221,0001,920
2006-10-23194194192194113,0001,940
2006-10-20195196191193666,0001,930
2006-10-19190195189195692,0001,950
2006-10-18185188184188410,0001,880
2006-10-17187188185185235,0001,850
2006-10-16185186183186484,0001,860
2006-10-13183184181183270,0001,830
2006-10-12180183179180411,0001,800
2006-10-11185185182182306,0001,820
2006-10-10188188185186448,0001,860
2006-10-06195195191191174,0001,910
2006-10-05191194189194472,0001,940
2006-10-04192196190190574,0001,900
2006-10-03194194191191202,0001,910
2006-10-02194194192194193,0001,940
2006-09-29195195192192166,0001,920
2006-09-28190193190192242,0001,920
2006-09-27182188182188249,0001,880
2006-09-26185185179182430,0001,820
2006-09-25183184176180720,0001,800
2006-09-22187188185186482,0001,860
2006-09-21193194188189322,0001,890
2006-09-20193193188191393,0001,910
2006-09-19194195192193275,0001,930
2006-09-15198198194194225,0001,940
2006-09-14199201196197407,0001,970
2006-09-13206206198199443,0001,990
2006-09-12205208203203399,0002,030
2006-09-11208210206206646,0002,060
2006-09-08212218212215346,0002,150
2006-09-07215217213214253,0002,140
2006-09-06225225216217412,0002,170
2006-09-05221224218224335,0002,240
2006-09-04217221216219227,0002,190
2006-09-01216216212215232,0002,150
2006-08-31213216212214243,0002,140
2006-08-30214214210211233,0002,110
2006-08-29215215212212186,0002,120
2006-08-28219221213213315,0002,130
2006-08-25223225219219461,0002,190
2006-08-24225227223224494,0002,240
2006-08-232212262202261,156,0002,260
2006-08-22217220217220291,0002,200
2006-08-21219223218218325,0002,180
2006-08-18218220217220334,0002,200
2006-08-172182212172181,060,0002,180
2006-08-16215219214215672,0002,150
2006-08-15208213208212466,0002,120
2006-08-14201206201206301,0002,060
2006-08-11202205202202222,0002,020
2006-08-10204204202203237,0002,030
2006-08-09201205200204298,0002,040
2006-08-08201203200201298,0002,010
2006-08-07206208203203516,0002,030
2006-08-04211212210211257,0002,110
2006-08-03215215209210333,0002,100
2006-08-02204212204212371,0002,120
2006-08-01206212206209301,0002,090
2006-07-31208211207210408,0002,100
2006-07-28202205199204394,0002,040
2006-07-27198201197201218,0002,010
2006-07-26203204199201318,0002,010
2006-07-25206207200201257,0002,010
2006-07-24196202195200365,0002,000
2006-07-21204206201204591,0002,040
2006-07-201972091972081,038,0002,080
2006-07-19196198190193504,0001,930
2006-07-182022051911971,362,0001,970
2006-07-14210210205205584,0002,050
2006-07-13210213209212506,0002,120
2006-07-12218220213215761,0002,150
2006-07-11220222215219887,0002,190
2006-07-10215220213219857,0002,190
2006-07-072242252192231,160,0002,230
2006-07-06224224221222814,0002,220
2006-07-052272302252272,025,0002,270
2006-07-042262332242313,056,0002,310
2006-07-03220225220224923,0002,240
2006-06-30223224218220968,0002,200
2006-06-292182222182191,305,0002,190
2006-06-28218220216219952,0002,190
2006-06-272242242202211,087,0002,210
2006-06-262252282202213,951,0002,210
2006-06-232152242132233,715,0002,230
2006-06-222182202122173,303,0002,170
2006-06-212102142052132,890,0002,130
2006-06-202092102062082,231,0002,080
2006-06-192102132072104,371,0002,100
2006-06-162132272052088,252,0002,080
2006-06-152172181982012,588,0002,010
2006-06-142082172052121,106,0002,120
2006-06-13224229213218953,0002,180
2006-06-122182322162301,015,0002,300
2006-06-092192272082201,476,0002,200
2006-06-08222229217219963,0002,190
2006-06-07247255234234598,0002,340
2006-06-06253256245247716,0002,470
2006-06-05263269255258843,0002,580
2006-06-02272273252262853,0002,620
2006-06-01277280273274439,0002,740
2006-05-31279280276276339,0002,760
2006-05-30283287279284350,0002,840
2006-05-29286289284285373,0002,850
2006-05-26279283279283215,0002,830
2006-05-25274281273279299,0002,790
2006-05-24270275267275253,0002,750
2006-05-23270272266269492,0002,690
2006-05-22271275270272379,0002,720
2006-05-19259267256266215,0002,660
2006-05-18252260252259216,0002,590
2006-05-17261263257262300,0002,620
2006-05-16276276260261450,0002,610
2006-05-15270275266271289,0002,710
2006-05-12273274266269471,0002,690
2006-05-11287287274280779,0002,800
2006-05-10293294287289825,0002,890
2006-05-092842942842921,117,0002,920
2006-05-08283284281282252,0002,820
2006-05-02284284280280495,0002,800
2006-05-01274283273282509,0002,820
2006-04-28274274271273221,0002,730
2006-04-27271274270271165,0002,710
2006-04-26267269263267150,0002,670
2006-04-25263266263265261,0002,650
2006-04-24270272264265378,0002,650
2006-04-21270275268272268,0002,720
2006-04-20275275269269243,0002,690
2006-04-19281281274274227,0002,740
2006-04-18271280268277546,0002,770
2006-04-17281282274275392,0002,750
2006-04-14285285281281138,0002,810
2006-04-13285285283283118,0002,830
2006-04-12286287283283298,0002,830
2006-04-11291291285287263,0002,870
2006-04-10288291287290188,0002,900
2006-04-07287291287291292,0002,910
2006-04-06288291287289392,0002,890
2006-04-05298298290290562,0002,900
2006-04-04299299294297605,0002,970
2006-04-03286298285296969,0002,960
2006-03-31285286281285436,0002,850
2006-03-30279285278279650,0002,790
2006-03-29273279270277451,0002,770
2006-03-28266273264273329,0002,730
2006-03-27266268263265280,0002,650
2006-03-24265267262265223,0002,650
2006-03-23270271265266230,0002,660
2006-03-22268270263268393,0002,680
2006-03-20265268265267350,0002,670
2006-03-17263264261264245,0002,640
2006-03-16268268262262265,0002,620
2006-03-15270271265267431,0002,670
2006-03-14270271265266401,0002,660
2006-03-13271271266269365,0002,690
2006-03-10261267259262672,0002,620
2006-03-09257262256259288,0002,590
2006-03-08257258255256184,0002,560
2006-03-07255260255257250,0002,570
2006-03-06256258250255461,0002,550
2006-03-03263265258261770,0002,610
2006-03-02270271262262501,0002,620
2006-03-01267269266269816,0002,690
2006-02-28273274264266995,0002,660
2006-02-272732792712762,091,0002,760
2006-02-24300300288288430,0002,880
2006-02-23298302293298366,0002,980
2006-02-22288292284288486,0002,880
2006-02-21275290268284631,0002,840
2006-02-202602832542801,185,0002,800
2006-02-17285288276276659,0002,760
2006-02-16286292282283633,0002,830
2006-02-15300302282285650,0002,850
2006-02-142872942792891,130,0002,890
2006-02-133073072752821,455,0002,820
2006-02-103293303013071,524,0003,070
2006-02-09336338326328791,0003,280
2006-02-08342342326326729,0003,260
2006-02-07339342335338673,0003,380
2006-02-063473503343381,401,0003,380
2006-02-03356359353357386,0003,570
2006-02-02359366357361694,0003,610
2006-02-01357364353355723,0003,550
2006-01-31362366358362623,0003,620
2006-01-30365369362364903,0003,640
2006-01-27352361352361893,0003,610
2006-01-26341345340345310,0003,450
2006-01-25341348337337290,0003,370
2006-01-24327337323337529,0003,370
2006-01-23316332316322554,0003,220
2006-01-203553573313361,002,0003,360
2006-01-19316358316351932,0003,510
2006-01-183603603183281,228,0003,280
2006-01-17371377361361665,0003,610
2006-01-16371381371380640,0003,800
2006-01-13382383377378606,0003,780
2006-01-12381385377384519,0003,840
2006-01-11386388365379608,0003,790
2006-01-10394394381383696,0003,830
2006-01-06393394386390894,0003,900
2006-01-053723973703961,905,0003,960
2006-01-04372375367370347,0003,700

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