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 |
---|---|---|---|---|---|---|
2006-12-29 | 177 | 178 | 176 | 177 | 213,000 | 1,770 |
2006-12-28 | 180 | 181 | 178 | 179 | 229,000 | 1,790 |
2006-12-27 | 182 | 182 | 178 | 180 | 406,000 | 1,800 |
2006-12-26 | 178 | 180 | 177 | 180 | 1,174,000 | 1,800 |
2006-12-25 | 180 | 185 | 177 | 179 | 3,812,000 | 1,790 |
2006-12-22 | 167 | 168 | 164 | 167 | 462,000 | 1,670 |
2006-12-21 | 170 | 172 | 167 | 169 | 237,000 | 1,690 |
2006-12-20 | 168 | 170 | 168 | 170 | 279,000 | 1,700 |
2006-12-19 | 171 | 172 | 170 | 170 | 292,000 | 1,700 |
2006-12-18 | 176 | 176 | 172 | 174 | 267,000 | 1,740 |
2006-12-15 | 178 | 179 | 176 | 177 | 360,000 | 1,770 |
2006-12-14 | 179 | 179 | 176 | 177 | 305,000 | 1,770 |
2006-12-13 | 178 | 179 | 176 | 179 | 234,000 | 1,790 |
2006-12-12 | 178 | 180 | 177 | 180 | 148,000 | 1,800 |
2006-12-11 | 177 | 179 | 176 | 177 | 172,000 | 1,770 |
2006-12-08 | 180 | 181 | 176 | 177 | 392,000 | 1,770 |
2006-12-07 | 179 | 182 | 177 | 181 | 288,000 | 1,810 |
2006-12-06 | 174 | 177 | 174 | 177 | 301,000 | 1,770 |
2006-12-05 | 175 | 176 | 173 | 175 | 203,000 | 1,750 |
2006-12-04 | 173 | 174 | 171 | 174 | 173,000 | 1,740 |
2006-12-01 | 174 | 176 | 171 | 174 | 159,000 | 1,740 |
2006-11-30 | 174 | 175 | 173 | 174 | 146,000 | 1,740 |
2006-11-29 | 175 | 175 | 171 | 173 | 150,000 | 1,730 |
2006-11-28 | 168 | 173 | 165 | 173 | 197,000 | 1,730 |
2006-11-27 | 164 | 170 | 164 | 168 | 157,000 | 1,680 |
2006-11-24 | 171 | 173 | 168 | 168 | 92,000 | 1,680 |
2006-11-22 | 168 | 171 | 165 | 170 | 249,000 | 1,700 |
2006-11-21 | 164 | 167 | 164 | 165 | 183,000 | 1,650 |
2006-11-20 | 173 | 173 | 164 | 164 | 405,000 | 1,640 |
2006-11-17 | 180 | 181 | 177 | 177 | 143,000 | 1,770 |
2006-11-16 | 181 | 182 | 180 | 180 | 139,000 | 1,800 |
2006-11-15 | 182 | 183 | 180 | 180 | 174,000 | 1,800 |
2006-11-14 | 177 | 181 | 177 | 180 | 146,000 | 1,800 |
2006-11-13 | 177 | 178 | 175 | 176 | 273,000 | 1,760 |
2006-11-10 | 179 | 182 | 178 | 179 | 209,000 | 1,790 |
2006-11-09 | 182 | 182 | 180 | 180 | 184,000 | 1,800 |
2006-11-08 | 185 | 185 | 181 | 181 | 317,000 | 1,810 |
2006-11-07 | 187 | 188 | 184 | 186 | 136,000 | 1,860 |
2006-11-06 | 187 | 187 | 183 | 185 | 293,000 | 1,850 |
2006-11-02 | 188 | 188 | 186 | 188 | 114,000 | 1,880 |
2006-11-01 | 187 | 187 | 185 | 187 | 170,000 | 1,870 |
2006-10-31 | 185 | 187 | 185 | 186 | 182,000 | 1,860 |
2006-10-30 | 186 | 187 | 185 | 185 | 245,000 | 1,850 |
2006-10-27 | 192 | 192 | 189 | 189 | 245,000 | 1,890 |
2006-10-26 | 192 | 192 | 190 | 191 | 161,000 | 1,910 |
2006-10-25 | 192 | 193 | 191 | 191 | 175,000 | 1,910 |
2006-10-24 | 195 | 195 | 192 | 192 | 221,000 | 1,920 |
2006-10-23 | 194 | 194 | 192 | 194 | 113,000 | 1,940 |
2006-10-20 | 195 | 196 | 191 | 193 | 666,000 | 1,930 |
2006-10-19 | 190 | 195 | 189 | 195 | 692,000 | 1,950 |
2006-10-18 | 185 | 188 | 184 | 188 | 410,000 | 1,880 |
2006-10-17 | 187 | 188 | 185 | 185 | 235,000 | 1,850 |
2006-10-16 | 185 | 186 | 183 | 186 | 484,000 | 1,860 |
2006-10-13 | 183 | 184 | 181 | 183 | 270,000 | 1,830 |
2006-10-12 | 180 | 183 | 179 | 180 | 411,000 | 1,800 |
2006-10-11 | 185 | 185 | 182 | 182 | 306,000 | 1,820 |
2006-10-10 | 188 | 188 | 185 | 186 | 448,000 | 1,860 |
2006-10-06 | 195 | 195 | 191 | 191 | 174,000 | 1,910 |
2006-10-05 | 191 | 194 | 189 | 194 | 472,000 | 1,940 |
2006-10-04 | 192 | 196 | 190 | 190 | 574,000 | 1,900 |
2006-10-03 | 194 | 194 | 191 | 191 | 202,000 | 1,910 |
2006-10-02 | 194 | 194 | 192 | 194 | 193,000 | 1,940 |
2006-09-29 | 195 | 195 | 192 | 192 | 166,000 | 1,920 |
2006-09-28 | 190 | 193 | 190 | 192 | 242,000 | 1,920 |
2006-09-27 | 182 | 188 | 182 | 188 | 249,000 | 1,880 |
2006-09-26 | 185 | 185 | 179 | 182 | 430,000 | 1,820 |
2006-09-25 | 183 | 184 | 176 | 180 | 720,000 | 1,800 |
2006-09-22 | 187 | 188 | 185 | 186 | 482,000 | 1,860 |
2006-09-21 | 193 | 194 | 188 | 189 | 322,000 | 1,890 |
2006-09-20 | 193 | 193 | 188 | 191 | 393,000 | 1,910 |
2006-09-19 | 194 | 195 | 192 | 193 | 275,000 | 1,930 |
2006-09-15 | 198 | 198 | 194 | 194 | 225,000 | 1,940 |
2006-09-14 | 199 | 201 | 196 | 197 | 407,000 | 1,970 |
2006-09-13 | 206 | 206 | 198 | 199 | 443,000 | 1,990 |
2006-09-12 | 205 | 208 | 203 | 203 | 399,000 | 2,030 |
2006-09-11 | 208 | 210 | 206 | 206 | 646,000 | 2,060 |
2006-09-08 | 212 | 218 | 212 | 215 | 346,000 | 2,150 |
2006-09-07 | 215 | 217 | 213 | 214 | 253,000 | 2,140 |
2006-09-06 | 225 | 225 | 216 | 217 | 412,000 | 2,170 |
2006-09-05 | 221 | 224 | 218 | 224 | 335,000 | 2,240 |
2006-09-04 | 217 | 221 | 216 | 219 | 227,000 | 2,190 |
2006-09-01 | 216 | 216 | 212 | 215 | 232,000 | 2,150 |
2006-08-31 | 213 | 216 | 212 | 214 | 243,000 | 2,140 |
2006-08-30 | 214 | 214 | 210 | 211 | 233,000 | 2,110 |
2006-08-29 | 215 | 215 | 212 | 212 | 186,000 | 2,120 |
2006-08-28 | 219 | 221 | 213 | 213 | 315,000 | 2,130 |
2006-08-25 | 223 | 225 | 219 | 219 | 461,000 | 2,190 |
2006-08-24 | 225 | 227 | 223 | 224 | 494,000 | 2,240 |
2006-08-23 | 221 | 226 | 220 | 226 | 1,156,000 | 2,260 |
2006-08-22 | 217 | 220 | 217 | 220 | 291,000 | 2,200 |
2006-08-21 | 219 | 223 | 218 | 218 | 325,000 | 2,180 |
2006-08-18 | 218 | 220 | 217 | 220 | 334,000 | 2,200 |
2006-08-17 | 218 | 221 | 217 | 218 | 1,060,000 | 2,180 |
2006-08-16 | 215 | 219 | 214 | 215 | 672,000 | 2,150 |
2006-08-15 | 208 | 213 | 208 | 212 | 466,000 | 2,120 |
2006-08-14 | 201 | 206 | 201 | 206 | 301,000 | 2,060 |
2006-08-11 | 202 | 205 | 202 | 202 | 222,000 | 2,020 |
2006-08-10 | 204 | 204 | 202 | 203 | 237,000 | 2,030 |
2006-08-09 | 201 | 205 | 200 | 204 | 298,000 | 2,040 |
2006-08-08 | 201 | 203 | 200 | 201 | 298,000 | 2,010 |
2006-08-07 | 206 | 208 | 203 | 203 | 516,000 | 2,030 |
2006-08-04 | 211 | 212 | 210 | 211 | 257,000 | 2,110 |
2006-08-03 | 215 | 215 | 209 | 210 | 333,000 | 2,100 |
2006-08-02 | 204 | 212 | 204 | 212 | 371,000 | 2,120 |
2006-08-01 | 206 | 212 | 206 | 209 | 301,000 | 2,090 |
2006-07-31 | 208 | 211 | 207 | 210 | 408,000 | 2,100 |
2006-07-28 | 202 | 205 | 199 | 204 | 394,000 | 2,040 |
2006-07-27 | 198 | 201 | 197 | 201 | 218,000 | 2,010 |
2006-07-26 | 203 | 204 | 199 | 201 | 318,000 | 2,010 |
2006-07-25 | 206 | 207 | 200 | 201 | 257,000 | 2,010 |
2006-07-24 | 196 | 202 | 195 | 200 | 365,000 | 2,000 |
2006-07-21 | 204 | 206 | 201 | 204 | 591,000 | 2,040 |
2006-07-20 | 197 | 209 | 197 | 208 | 1,038,000 | 2,080 |
2006-07-19 | 196 | 198 | 190 | 193 | 504,000 | 1,930 |
2006-07-18 | 202 | 205 | 191 | 197 | 1,362,000 | 1,970 |
2006-07-14 | 210 | 210 | 205 | 205 | 584,000 | 2,050 |
2006-07-13 | 210 | 213 | 209 | 212 | 506,000 | 2,120 |
2006-07-12 | 218 | 220 | 213 | 215 | 761,000 | 2,150 |
2006-07-11 | 220 | 222 | 215 | 219 | 887,000 | 2,190 |
2006-07-10 | 215 | 220 | 213 | 219 | 857,000 | 2,190 |
2006-07-07 | 224 | 225 | 219 | 223 | 1,160,000 | 2,230 |
2006-07-06 | 224 | 224 | 221 | 222 | 814,000 | 2,220 |
2006-07-05 | 227 | 230 | 225 | 227 | 2,025,000 | 2,270 |
2006-07-04 | 226 | 233 | 224 | 231 | 3,056,000 | 2,310 |
2006-07-03 | 220 | 225 | 220 | 224 | 923,000 | 2,240 |
2006-06-30 | 223 | 224 | 218 | 220 | 968,000 | 2,200 |
2006-06-29 | 218 | 222 | 218 | 219 | 1,305,000 | 2,190 |
2006-06-28 | 218 | 220 | 216 | 219 | 952,000 | 2,190 |
2006-06-27 | 224 | 224 | 220 | 221 | 1,087,000 | 2,210 |
2006-06-26 | 225 | 228 | 220 | 221 | 3,951,000 | 2,210 |
2006-06-23 | 215 | 224 | 213 | 223 | 3,715,000 | 2,230 |
2006-06-22 | 218 | 220 | 212 | 217 | 3,303,000 | 2,170 |
2006-06-21 | 210 | 214 | 205 | 213 | 2,890,000 | 2,130 |
2006-06-20 | 209 | 210 | 206 | 208 | 2,231,000 | 2,080 |
2006-06-19 | 210 | 213 | 207 | 210 | 4,371,000 | 2,100 |
2006-06-16 | 213 | 227 | 205 | 208 | 8,252,000 | 2,080 |
2006-06-15 | 217 | 218 | 198 | 201 | 2,588,000 | 2,010 |
2006-06-14 | 208 | 217 | 205 | 212 | 1,106,000 | 2,120 |
2006-06-13 | 224 | 229 | 213 | 218 | 953,000 | 2,180 |
2006-06-12 | 218 | 232 | 216 | 230 | 1,015,000 | 2,300 |
2006-06-09 | 219 | 227 | 208 | 220 | 1,476,000 | 2,200 |
2006-06-08 | 222 | 229 | 217 | 219 | 963,000 | 2,190 |
2006-06-07 | 247 | 255 | 234 | 234 | 598,000 | 2,340 |
2006-06-06 | 253 | 256 | 245 | 247 | 716,000 | 2,470 |
2006-06-05 | 263 | 269 | 255 | 258 | 843,000 | 2,580 |
2006-06-02 | 272 | 273 | 252 | 262 | 853,000 | 2,620 |
2006-06-01 | 277 | 280 | 273 | 274 | 439,000 | 2,740 |
2006-05-31 | 279 | 280 | 276 | 276 | 339,000 | 2,760 |
2006-05-30 | 283 | 287 | 279 | 284 | 350,000 | 2,840 |
2006-05-29 | 286 | 289 | 284 | 285 | 373,000 | 2,850 |
2006-05-26 | 279 | 283 | 279 | 283 | 215,000 | 2,830 |
2006-05-25 | 274 | 281 | 273 | 279 | 299,000 | 2,790 |
2006-05-24 | 270 | 275 | 267 | 275 | 253,000 | 2,750 |
2006-05-23 | 270 | 272 | 266 | 269 | 492,000 | 2,690 |
2006-05-22 | 271 | 275 | 270 | 272 | 379,000 | 2,720 |
2006-05-19 | 259 | 267 | 256 | 266 | 215,000 | 2,660 |
2006-05-18 | 252 | 260 | 252 | 259 | 216,000 | 2,590 |
2006-05-17 | 261 | 263 | 257 | 262 | 300,000 | 2,620 |
2006-05-16 | 276 | 276 | 260 | 261 | 450,000 | 2,610 |
2006-05-15 | 270 | 275 | 266 | 271 | 289,000 | 2,710 |
2006-05-12 | 273 | 274 | 266 | 269 | 471,000 | 2,690 |
2006-05-11 | 287 | 287 | 274 | 280 | 779,000 | 2,800 |
2006-05-10 | 293 | 294 | 287 | 289 | 825,000 | 2,890 |
2006-05-09 | 284 | 294 | 284 | 292 | 1,117,000 | 2,920 |
2006-05-08 | 283 | 284 | 281 | 282 | 252,000 | 2,820 |
2006-05-02 | 284 | 284 | 280 | 280 | 495,000 | 2,800 |
2006-05-01 | 274 | 283 | 273 | 282 | 509,000 | 2,820 |
2006-04-28 | 274 | 274 | 271 | 273 | 221,000 | 2,730 |
2006-04-27 | 271 | 274 | 270 | 271 | 165,000 | 2,710 |
2006-04-26 | 267 | 269 | 263 | 267 | 150,000 | 2,670 |
2006-04-25 | 263 | 266 | 263 | 265 | 261,000 | 2,650 |
2006-04-24 | 270 | 272 | 264 | 265 | 378,000 | 2,650 |
2006-04-21 | 270 | 275 | 268 | 272 | 268,000 | 2,720 |
2006-04-20 | 275 | 275 | 269 | 269 | 243,000 | 2,690 |
2006-04-19 | 281 | 281 | 274 | 274 | 227,000 | 2,740 |
2006-04-18 | 271 | 280 | 268 | 277 | 546,000 | 2,770 |
2006-04-17 | 281 | 282 | 274 | 275 | 392,000 | 2,750 |
2006-04-14 | 285 | 285 | 281 | 281 | 138,000 | 2,810 |
2006-04-13 | 285 | 285 | 283 | 283 | 118,000 | 2,830 |
2006-04-12 | 286 | 287 | 283 | 283 | 298,000 | 2,830 |
2006-04-11 | 291 | 291 | 285 | 287 | 263,000 | 2,870 |
2006-04-10 | 288 | 291 | 287 | 290 | 188,000 | 2,900 |
2006-04-07 | 287 | 291 | 287 | 291 | 292,000 | 2,910 |
2006-04-06 | 288 | 291 | 287 | 289 | 392,000 | 2,890 |
2006-04-05 | 298 | 298 | 290 | 290 | 562,000 | 2,900 |
2006-04-04 | 299 | 299 | 294 | 297 | 605,000 | 2,970 |
2006-04-03 | 286 | 298 | 285 | 296 | 969,000 | 2,960 |
2006-03-31 | 285 | 286 | 281 | 285 | 436,000 | 2,850 |
2006-03-30 | 279 | 285 | 278 | 279 | 650,000 | 2,790 |
2006-03-29 | 273 | 279 | 270 | 277 | 451,000 | 2,770 |
2006-03-28 | 266 | 273 | 264 | 273 | 329,000 | 2,730 |
2006-03-27 | 266 | 268 | 263 | 265 | 280,000 | 2,650 |
2006-03-24 | 265 | 267 | 262 | 265 | 223,000 | 2,650 |
2006-03-23 | 270 | 271 | 265 | 266 | 230,000 | 2,660 |
2006-03-22 | 268 | 270 | 263 | 268 | 393,000 | 2,680 |
2006-03-20 | 265 | 268 | 265 | 267 | 350,000 | 2,670 |
2006-03-17 | 263 | 264 | 261 | 264 | 245,000 | 2,640 |
2006-03-16 | 268 | 268 | 262 | 262 | 265,000 | 2,620 |
2006-03-15 | 270 | 271 | 265 | 267 | 431,000 | 2,670 |
2006-03-14 | 270 | 271 | 265 | 266 | 401,000 | 2,660 |
2006-03-13 | 271 | 271 | 266 | 269 | 365,000 | 2,690 |
2006-03-10 | 261 | 267 | 259 | 262 | 672,000 | 2,620 |
2006-03-09 | 257 | 262 | 256 | 259 | 288,000 | 2,590 |
2006-03-08 | 257 | 258 | 255 | 256 | 184,000 | 2,560 |
2006-03-07 | 255 | 260 | 255 | 257 | 250,000 | 2,570 |
2006-03-06 | 256 | 258 | 250 | 255 | 461,000 | 2,550 |
2006-03-03 | 263 | 265 | 258 | 261 | 770,000 | 2,610 |
2006-03-02 | 270 | 271 | 262 | 262 | 501,000 | 2,620 |
2006-03-01 | 267 | 269 | 266 | 269 | 816,000 | 2,690 |
2006-02-28 | 273 | 274 | 264 | 266 | 995,000 | 2,660 |
2006-02-27 | 273 | 279 | 271 | 276 | 2,091,000 | 2,760 |
2006-02-24 | 300 | 300 | 288 | 288 | 430,000 | 2,880 |
2006-02-23 | 298 | 302 | 293 | 298 | 366,000 | 2,980 |
2006-02-22 | 288 | 292 | 284 | 288 | 486,000 | 2,880 |
2006-02-21 | 275 | 290 | 268 | 284 | 631,000 | 2,840 |
2006-02-20 | 260 | 283 | 254 | 280 | 1,185,000 | 2,800 |
2006-02-17 | 285 | 288 | 276 | 276 | 659,000 | 2,760 |
2006-02-16 | 286 | 292 | 282 | 283 | 633,000 | 2,830 |
2006-02-15 | 300 | 302 | 282 | 285 | 650,000 | 2,850 |
2006-02-14 | 287 | 294 | 279 | 289 | 1,130,000 | 2,890 |
2006-02-13 | 307 | 307 | 275 | 282 | 1,455,000 | 2,820 |
2006-02-10 | 329 | 330 | 301 | 307 | 1,524,000 | 3,070 |
2006-02-09 | 336 | 338 | 326 | 328 | 791,000 | 3,280 |
2006-02-08 | 342 | 342 | 326 | 326 | 729,000 | 3,260 |
2006-02-07 | 339 | 342 | 335 | 338 | 673,000 | 3,380 |
2006-02-06 | 347 | 350 | 334 | 338 | 1,401,000 | 3,380 |
2006-02-03 | 356 | 359 | 353 | 357 | 386,000 | 3,570 |
2006-02-02 | 359 | 366 | 357 | 361 | 694,000 | 3,610 |
2006-02-01 | 357 | 364 | 353 | 355 | 723,000 | 3,550 |
2006-01-31 | 362 | 366 | 358 | 362 | 623,000 | 3,620 |
2006-01-30 | 365 | 369 | 362 | 364 | 903,000 | 3,640 |
2006-01-27 | 352 | 361 | 352 | 361 | 893,000 | 3,610 |
2006-01-26 | 341 | 345 | 340 | 345 | 310,000 | 3,450 |
2006-01-25 | 341 | 348 | 337 | 337 | 290,000 | 3,370 |
2006-01-24 | 327 | 337 | 323 | 337 | 529,000 | 3,370 |
2006-01-23 | 316 | 332 | 316 | 322 | 554,000 | 3,220 |
2006-01-20 | 355 | 357 | 331 | 336 | 1,002,000 | 3,360 |
2006-01-19 | 316 | 358 | 316 | 351 | 932,000 | 3,510 |
2006-01-18 | 360 | 360 | 318 | 328 | 1,228,000 | 3,280 |
2006-01-17 | 371 | 377 | 361 | 361 | 665,000 | 3,610 |
2006-01-16 | 371 | 381 | 371 | 380 | 640,000 | 3,800 |
2006-01-13 | 382 | 383 | 377 | 378 | 606,000 | 3,780 |
2006-01-12 | 381 | 385 | 377 | 384 | 519,000 | 3,840 |
2006-01-11 | 386 | 388 | 365 | 379 | 608,000 | 3,790 |
2006-01-10 | 394 | 394 | 381 | 383 | 696,000 | 3,830 |
2006-01-06 | 393 | 394 | 386 | 390 | 894,000 | 3,900 |
2006-01-05 | 372 | 397 | 370 | 396 | 1,905,000 | 3,960 |
2006-01-04 | 372 | 375 | 367 | 370 | 347,000 | 3,700 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株