6704 岩崎通信機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 122 | 122 | 119 | 120 | 162,000 | 1,200 |
| 2007-12-27 | 121 | 122 | 119 | 121 | 199,000 | 1,210 |
| 2007-12-26 | 117 | 121 | 117 | 120 | 178,000 | 1,200 |
| 2007-12-25 | 120 | 121 | 116 | 116 | 369,000 | 1,160 |
| 2007-12-21 | 120 | 120 | 117 | 120 | 226,000 | 1,200 |
| 2007-12-20 | 123 | 123 | 118 | 120 | 238,000 | 1,200 |
| 2007-12-19 | 126 | 127 | 123 | 123 | 249,000 | 1,230 |
| 2007-12-18 | 128 | 129 | 126 | 126 | 307,000 | 1,260 |
| 2007-12-17 | 129 | 130 | 128 | 128 | 173,000 | 1,280 |
| 2007-12-14 | 133 | 134 | 129 | 131 | 346,000 | 1,310 |
| 2007-12-13 | 132 | 134 | 130 | 130 | 202,000 | 1,300 |
| 2007-12-12 | 133 | 133 | 130 | 133 | 320,000 | 1,330 |
| 2007-12-11 | 132 | 135 | 131 | 135 | 242,000 | 1,350 |
| 2007-12-10 | 134 | 135 | 130 | 134 | 228,000 | 1,340 |
| 2007-12-07 | 134 | 134 | 132 | 132 | 127,000 | 1,320 |
| 2007-12-06 | 133 | 133 | 131 | 133 | 157,000 | 1,330 |
| 2007-12-05 | 130 | 133 | 128 | 132 | 155,000 | 1,320 |
| 2007-12-04 | 131 | 134 | 129 | 129 | 246,000 | 1,290 |
| 2007-12-03 | 138 | 138 | 132 | 133 | 233,000 | 1,330 |
| 2007-11-30 | 129 | 135 | 128 | 135 | 232,000 | 1,350 |
| 2007-11-29 | 125 | 128 | 124 | 128 | 201,000 | 1,280 |
| 2007-11-28 | 126 | 126 | 123 | 124 | 134,000 | 1,240 |
| 2007-11-27 | 118 | 125 | 118 | 125 | 226,000 | 1,250 |
| 2007-11-26 | 117 | 120 | 117 | 119 | 190,000 | 1,190 |
| 2007-11-22 | 120 | 122 | 117 | 119 | 185,000 | 1,190 |
| 2007-11-21 | 125 | 125 | 121 | 121 | 201,000 | 1,210 |
| 2007-11-20 | 119 | 124 | 117 | 124 | 312,000 | 1,240 |
| 2007-11-19 | 129 | 131 | 122 | 124 | 292,000 | 1,240 |
| 2007-11-16 | 132 | 133 | 129 | 131 | 117,000 | 1,310 |
| 2007-11-15 | 135 | 136 | 134 | 135 | 116,000 | 1,350 |
| 2007-11-14 | 132 | 133 | 131 | 133 | 89,000 | 1,330 |
| 2007-11-13 | 130 | 132 | 127 | 129 | 247,000 | 1,290 |
| 2007-11-12 | 132 | 133 | 130 | 132 | 456,000 | 1,320 |
| 2007-11-09 | 133 | 137 | 132 | 132 | 210,000 | 1,320 |
| 2007-11-08 | 135 | 136 | 130 | 132 | 251,000 | 1,320 |
| 2007-11-07 | 142 | 142 | 138 | 138 | 93,000 | 1,380 |
| 2007-11-06 | 139 | 142 | 139 | 141 | 94,000 | 1,410 |
| 2007-11-05 | 144 | 144 | 139 | 139 | 93,000 | 1,390 |
| 2007-11-02 | 140 | 144 | 140 | 140 | 101,000 | 1,400 |
| 2007-11-01 | 142 | 145 | 140 | 143 | 146,000 | 1,430 |
| 2007-10-31 | 142 | 142 | 137 | 140 | 84,000 | 1,400 |
| 2007-10-30 | 141 | 141 | 139 | 141 | 202,000 | 1,410 |
| 2007-10-29 | 140 | 141 | 140 | 141 | 122,000 | 1,410 |
| 2007-10-26 | 137 | 140 | 137 | 140 | 96,000 | 1,400 |
| 2007-10-25 | 141 | 141 | 137 | 137 | 93,000 | 1,370 |
| 2007-10-24 | 141 | 143 | 139 | 140 | 111,000 | 1,400 |
| 2007-10-23 | 140 | 142 | 139 | 141 | 128,000 | 1,410 |
| 2007-10-22 | 136 | 139 | 134 | 138 | 181,000 | 1,380 |
| 2007-10-19 | 143 | 143 | 141 | 141 | 109,000 | 1,410 |
| 2007-10-18 | 142 | 144 | 141 | 144 | 111,000 | 1,440 |
| 2007-10-17 | 144 | 144 | 141 | 141 | 122,000 | 1,410 |
| 2007-10-16 | 149 | 149 | 145 | 145 | 151,000 | 1,450 |
| 2007-10-15 | 146 | 150 | 146 | 149 | 237,000 | 1,490 |
| 2007-10-12 | 146 | 147 | 145 | 145 | 93,000 | 1,450 |
| 2007-10-11 | 145 | 148 | 145 | 145 | 366,000 | 1,450 |
| 2007-10-10 | 146 | 147 | 145 | 145 | 192,000 | 1,450 |
| 2007-10-09 | 145 | 146 | 144 | 145 | 134,000 | 1,450 |
| 2007-10-05 | 147 | 147 | 142 | 144 | 187,000 | 1,440 |
| 2007-10-04 | 144 | 147 | 143 | 145 | 123,000 | 1,450 |
| 2007-10-03 | 143 | 148 | 143 | 146 | 157,000 | 1,460 |
| 2007-10-02 | 145 | 145 | 143 | 145 | 96,000 | 1,450 |
| 2007-10-01 | 142 | 144 | 140 | 141 | 121,000 | 1,410 |
| 2007-09-28 | 145 | 145 | 139 | 139 | 144,000 | 1,390 |
| 2007-09-27 | 142 | 145 | 140 | 144 | 138,000 | 1,440 |
| 2007-09-26 | 135 | 141 | 135 | 141 | 167,000 | 1,410 |
| 2007-09-25 | 134 | 137 | 133 | 137 | 118,000 | 1,370 |
| 2007-09-21 | 132 | 134 | 132 | 134 | 171,000 | 1,340 |
| 2007-09-20 | 140 | 140 | 137 | 137 | 148,000 | 1,370 |
| 2007-09-19 | 139 | 140 | 137 | 139 | 193,000 | 1,390 |
| 2007-09-18 | 136 | 137 | 136 | 136 | 182,000 | 1,360 |
| 2007-09-14 | 141 | 142 | 141 | 141 | 230,000 | 1,410 |
| 2007-09-13 | 143 | 143 | 141 | 141 | 77,000 | 1,410 |
| 2007-09-12 | 143 | 144 | 142 | 142 | 97,000 | 1,420 |
| 2007-09-11 | 143 | 145 | 140 | 143 | 135,000 | 1,430 |
| 2007-09-10 | 142 | 145 | 142 | 144 | 101,000 | 1,440 |
| 2007-09-07 | 148 | 149 | 148 | 148 | 73,000 | 1,480 |
| 2007-09-06 | 147 | 149 | 147 | 148 | 134,000 | 1,480 |
| 2007-09-05 | 156 | 156 | 151 | 152 | 144,000 | 1,520 |
| 2007-09-04 | 153 | 153 | 150 | 153 | 240,000 | 1,530 |
| 2007-09-03 | 150 | 154 | 146 | 153 | 538,000 | 1,530 |
| 2007-08-31 | 146 | 146 | 144 | 146 | 213,000 | 1,460 |
| 2007-08-30 | 146 | 147 | 143 | 144 | 281,000 | 1,440 |
| 2007-08-29 | 154 | 154 | 143 | 145 | 957,000 | 1,450 |
| 2007-08-28 | 154 | 155 | 152 | 153 | 142,000 | 1,530 |
| 2007-08-27 | 155 | 156 | 154 | 155 | 114,000 | 1,550 |
| 2007-08-24 | 157 | 157 | 154 | 155 | 52,000 | 1,550 |
| 2007-08-23 | 154 | 158 | 153 | 155 | 170,000 | 1,550 |
| 2007-08-22 | 151 | 155 | 151 | 154 | 136,000 | 1,540 |
| 2007-08-21 | 153 | 155 | 152 | 152 | 216,000 | 1,520 |
| 2007-08-20 | 155 | 155 | 150 | 152 | 262,000 | 1,520 |
| 2007-08-17 | 156 | 156 | 149 | 149 | 461,000 | 1,490 |
| 2007-08-16 | 155 | 156 | 152 | 155 | 360,000 | 1,550 |
| 2007-08-15 | 160 | 160 | 157 | 157 | 258,000 | 1,570 |
| 2007-08-14 | 161 | 162 | 158 | 159 | 381,000 | 1,590 |
| 2007-08-13 | 159 | 166 | 156 | 164 | 637,000 | 1,640 |
| 2007-08-10 | 162 | 163 | 156 | 159 | 623,000 | 1,590 |
| 2007-08-09 | 165 | 166 | 161 | 162 | 494,000 | 1,620 |
| 2007-08-08 | 166 | 166 | 162 | 163 | 310,000 | 1,630 |
| 2007-08-07 | 168 | 169 | 164 | 164 | 235,000 | 1,640 |
| 2007-08-06 | 170 | 170 | 166 | 167 | 260,000 | 1,670 |
| 2007-08-03 | 172 | 172 | 171 | 171 | 121,000 | 1,710 |
| 2007-08-02 | 169 | 172 | 169 | 172 | 364,000 | 1,720 |
| 2007-08-01 | 172 | 173 | 168 | 168 | 263,000 | 1,680 |
| 2007-07-31 | 173 | 175 | 172 | 174 | 204,000 | 1,740 |
| 2007-07-30 | 170 | 172 | 169 | 172 | 298,000 | 1,720 |
| 2007-07-27 | 171 | 174 | 170 | 171 | 301,000 | 1,710 |
| 2007-07-26 | 176 | 178 | 173 | 173 | 265,000 | 1,730 |
| 2007-07-25 | 176 | 179 | 175 | 178 | 226,000 | 1,780 |
| 2007-07-24 | 182 | 182 | 179 | 180 | 122,000 | 1,800 |
| 2007-07-23 | 185 | 186 | 178 | 180 | 407,000 | 1,800 |
| 2007-07-20 | 186 | 187 | 184 | 187 | 224,000 | 1,870 |
| 2007-07-19 | 186 | 187 | 186 | 187 | 126,000 | 1,870 |
| 2007-07-18 | 187 | 188 | 184 | 187 | 426,000 | 1,870 |
| 2007-07-17 | 185 | 187 | 185 | 185 | 321,000 | 1,850 |
| 2007-07-13 | 188 | 188 | 183 | 184 | 305,000 | 1,840 |
| 2007-07-12 | 185 | 186 | 183 | 183 | 408,000 | 1,830 |
| 2007-07-11 | 184 | 185 | 183 | 183 | 308,000 | 1,830 |
| 2007-07-10 | 189 | 189 | 185 | 185 | 468,000 | 1,850 |
| 2007-07-09 | 191 | 192 | 189 | 190 | 518,000 | 1,900 |
| 2007-07-06 | 187 | 191 | 186 | 189 | 1,092,000 | 1,890 |
| 2007-07-05 | 185 | 188 | 182 | 186 | 1,042,000 | 1,860 |
| 2007-07-04 | 183 | 184 | 182 | 183 | 167,000 | 1,830 |
| 2007-07-03 | 182 | 184 | 182 | 183 | 195,000 | 1,830 |
| 2007-07-02 | 185 | 186 | 183 | 183 | 176,000 | 1,830 |
| 2007-06-29 | 181 | 183 | 181 | 181 | 187,000 | 1,810 |
| 2007-06-28 | 183 | 183 | 181 | 182 | 151,000 | 1,820 |
| 2007-06-27 | 182 | 183 | 181 | 181 | 136,000 | 1,810 |
| 2007-06-26 | 183 | 184 | 181 | 183 | 331,000 | 1,830 |
| 2007-06-25 | 182 | 188 | 182 | 183 | 817,000 | 1,830 |
| 2007-06-22 | 184 | 184 | 183 | 183 | 183,000 | 1,830 |
| 2007-06-21 | 183 | 184 | 181 | 183 | 203,000 | 1,830 |
| 2007-06-20 | 183 | 184 | 180 | 182 | 322,000 | 1,820 |
| 2007-06-19 | 184 | 185 | 182 | 183 | 282,000 | 1,830 |
| 2007-06-18 | 183 | 186 | 182 | 185 | 690,000 | 1,850 |
| 2007-06-15 | 179 | 181 | 178 | 181 | 350,000 | 1,810 |
| 2007-06-14 | 179 | 179 | 177 | 178 | 115,000 | 1,780 |
| 2007-06-13 | 177 | 178 | 176 | 178 | 109,000 | 1,780 |
| 2007-06-12 | 182 | 182 | 177 | 177 | 283,000 | 1,770 |
| 2007-06-11 | 183 | 183 | 180 | 181 | 284,000 | 1,810 |
| 2007-06-08 | 178 | 182 | 178 | 179 | 398,000 | 1,790 |
| 2007-06-07 | 182 | 183 | 180 | 181 | 405,000 | 1,810 |
| 2007-06-06 | 177 | 186 | 177 | 181 | 1,189,000 | 1,810 |
| 2007-06-05 | 178 | 180 | 176 | 180 | 294,000 | 1,800 |
| 2007-06-04 | 176 | 181 | 176 | 180 | 840,000 | 1,800 |
| 2007-06-01 | 173 | 177 | 172 | 175 | 277,000 | 1,750 |
| 2007-05-31 | 173 | 175 | 173 | 175 | 96,000 | 1,750 |
| 2007-05-30 | 175 | 177 | 172 | 174 | 160,000 | 1,740 |
| 2007-05-29 | 172 | 175 | 171 | 174 | 211,000 | 1,740 |
| 2007-05-28 | 170 | 171 | 169 | 170 | 133,000 | 1,700 |
| 2007-05-25 | 174 | 174 | 166 | 169 | 298,000 | 1,690 |
| 2007-05-24 | 176 | 177 | 174 | 175 | 114,000 | 1,750 |
| 2007-05-23 | 177 | 180 | 176 | 178 | 335,000 | 1,780 |
| 2007-05-22 | 174 | 178 | 174 | 178 | 261,000 | 1,780 |
| 2007-05-21 | 174 | 175 | 173 | 174 | 282,000 | 1,740 |
| 2007-05-18 | 175 | 176 | 173 | 175 | 308,000 | 1,750 |
| 2007-05-17 | 176 | 178 | 175 | 175 | 540,000 | 1,750 |
| 2007-05-16 | 173 | 179 | 171 | 177 | 1,805,000 | 1,770 |
| 2007-05-15 | 171 | 172 | 167 | 169 | 180,000 | 1,690 |
| 2007-05-14 | 171 | 172 | 170 | 172 | 124,000 | 1,720 |
| 2007-05-11 | 170 | 172 | 170 | 170 | 78,000 | 1,700 |
| 2007-05-10 | 172 | 172 | 171 | 171 | 89,000 | 1,710 |
| 2007-05-09 | 173 | 173 | 171 | 171 | 107,000 | 1,710 |
| 2007-05-08 | 173 | 173 | 172 | 173 | 180,000 | 1,730 |
| 2007-05-07 | 170 | 173 | 170 | 172 | 119,000 | 1,720 |
| 2007-05-02 | 170 | 172 | 169 | 171 | 175,000 | 1,710 |
| 2007-05-01 | 171 | 173 | 170 | 170 | 411,000 | 1,700 |
| 2007-04-27 | 169 | 170 | 168 | 170 | 153,000 | 1,700 |
| 2007-04-26 | 168 | 168 | 167 | 167 | 82,000 | 1,670 |
| 2007-04-25 | 166 | 167 | 166 | 167 | 98,000 | 1,670 |
| 2007-04-24 | 167 | 167 | 165 | 167 | 170,000 | 1,670 |
| 2007-04-23 | 168 | 168 | 165 | 166 | 296,000 | 1,660 |
| 2007-04-20 | 168 | 168 | 166 | 167 | 158,000 | 1,670 |
| 2007-04-19 | 168 | 169 | 167 | 167 | 100,000 | 1,670 |
| 2007-04-18 | 167 | 170 | 167 | 169 | 154,000 | 1,690 |
| 2007-04-17 | 171 | 172 | 167 | 168 | 332,000 | 1,680 |
| 2007-04-16 | 171 | 173 | 170 | 172 | 263,000 | 1,720 |
| 2007-04-13 | 175 | 175 | 171 | 172 | 462,000 | 1,720 |
| 2007-04-12 | 178 | 180 | 173 | 174 | 2,113,000 | 1,740 |
| 2007-04-11 | 172 | 179 | 172 | 179 | 1,244,000 | 1,790 |
| 2007-04-10 | 173 | 174 | 171 | 173 | 397,000 | 1,730 |
| 2007-04-09 | 170 | 173 | 169 | 173 | 306,000 | 1,730 |
| 2007-04-06 | 170 | 171 | 170 | 170 | 98,000 | 1,700 |
| 2007-04-05 | 173 | 173 | 170 | 171 | 208,000 | 1,710 |
| 2007-04-04 | 167 | 170 | 167 | 170 | 178,000 | 1,700 |
| 2007-04-03 | 168 | 169 | 165 | 165 | 458,000 | 1,650 |
| 2007-04-02 | 169 | 169 | 168 | 168 | 171,000 | 1,680 |
| 2007-03-30 | 170 | 171 | 168 | 169 | 187,000 | 1,690 |
| 2007-03-29 | 166 | 168 | 166 | 168 | 195,000 | 1,680 |
| 2007-03-28 | 168 | 169 | 167 | 167 | 186,000 | 1,670 |
| 2007-03-27 | 172 | 172 | 167 | 169 | 263,000 | 1,690 |
| 2007-03-26 | 172 | 172 | 169 | 170 | 149,000 | 1,700 |
| 2007-03-23 | 173 | 173 | 170 | 171 | 228,000 | 1,710 |
| 2007-03-22 | 170 | 173 | 170 | 172 | 266,000 | 1,720 |
| 2007-03-20 | 170 | 171 | 169 | 170 | 334,000 | 1,700 |
| 2007-03-19 | 167 | 169 | 167 | 169 | 141,000 | 1,690 |
| 2007-03-16 | 170 | 171 | 169 | 169 | 421,000 | 1,690 |
| 2007-03-15 | 170 | 170 | 168 | 170 | 213,000 | 1,700 |
| 2007-03-14 | 170 | 171 | 167 | 168 | 389,000 | 1,680 |
| 2007-03-13 | 175 | 175 | 172 | 173 | 202,000 | 1,730 |
| 2007-03-12 | 175 | 176 | 173 | 174 | 291,000 | 1,740 |
| 2007-03-09 | 173 | 176 | 173 | 174 | 558,000 | 1,740 |
| 2007-03-08 | 170 | 172 | 169 | 172 | 266,000 | 1,720 |
| 2007-03-07 | 173 | 174 | 170 | 170 | 282,000 | 1,700 |
| 2007-03-06 | 168 | 172 | 168 | 172 | 390,000 | 1,720 |
| 2007-03-05 | 175 | 175 | 169 | 169 | 412,000 | 1,690 |
| 2007-03-02 | 177 | 177 | 174 | 175 | 157,000 | 1,750 |
| 2007-03-01 | 178 | 179 | 175 | 177 | 536,000 | 1,770 |
| 2007-02-28 | 171 | 178 | 169 | 176 | 793,000 | 1,760 |
| 2007-02-27 | 182 | 182 | 179 | 181 | 639,000 | 1,810 |
| 2007-02-26 | 183 | 184 | 180 | 181 | 1,690,000 | 1,810 |
| 2007-02-23 | 185 | 188 | 185 | 187 | 722,000 | 1,870 |
| 2007-02-22 | 183 | 185 | 182 | 184 | 376,000 | 1,840 |
| 2007-02-21 | 182 | 183 | 181 | 183 | 251,000 | 1,830 |
| 2007-02-20 | 184 | 184 | 181 | 183 | 213,000 | 1,830 |
| 2007-02-19 | 182 | 184 | 182 | 183 | 176,000 | 1,830 |
| 2007-02-16 | 182 | 184 | 181 | 183 | 289,000 | 1,830 |
| 2007-02-15 | 185 | 185 | 183 | 184 | 161,000 | 1,840 |
| 2007-02-14 | 184 | 185 | 183 | 184 | 221,000 | 1,840 |
| 2007-02-13 | 183 | 184 | 183 | 183 | 197,000 | 1,830 |
| 2007-02-09 | 182 | 184 | 181 | 183 | 242,000 | 1,830 |
| 2007-02-08 | 182 | 183 | 181 | 182 | 245,000 | 1,820 |
| 2007-02-07 | 184 | 185 | 183 | 183 | 577,000 | 1,830 |
| 2007-02-06 | 181 | 183 | 179 | 182 | 474,000 | 1,820 |
| 2007-02-05 | 182 | 182 | 178 | 179 | 409,000 | 1,790 |
| 2007-02-02 | 181 | 181 | 178 | 179 | 477,000 | 1,790 |
| 2007-02-01 | 176 | 179 | 176 | 179 | 537,000 | 1,790 |
| 2007-01-31 | 180 | 183 | 177 | 177 | 912,000 | 1,770 |
| 2007-01-30 | 184 | 186 | 180 | 180 | 471,000 | 1,800 |
| 2007-01-29 | 184 | 185 | 182 | 183 | 548,000 | 1,830 |
| 2007-01-26 | 186 | 188 | 185 | 185 | 556,000 | 1,850 |
| 2007-01-25 | 191 | 192 | 188 | 190 | 613,000 | 1,900 |
| 2007-01-24 | 190 | 191 | 189 | 189 | 291,000 | 1,890 |
| 2007-01-23 | 191 | 191 | 189 | 191 | 274,000 | 1,910 |
| 2007-01-22 | 195 | 195 | 190 | 192 | 433,000 | 1,920 |
| 2007-01-19 | 188 | 193 | 186 | 192 | 595,000 | 1,920 |
| 2007-01-18 | 188 | 190 | 187 | 189 | 316,000 | 1,890 |
| 2007-01-17 | 190 | 190 | 187 | 188 | 311,000 | 1,880 |
| 2007-01-16 | 189 | 191 | 186 | 189 | 643,000 | 1,890 |
| 2007-01-15 | 182 | 189 | 182 | 187 | 820,000 | 1,870 |
| 2007-01-12 | 178 | 182 | 178 | 180 | 524,000 | 1,800 |
| 2007-01-11 | 180 | 180 | 177 | 178 | 208,000 | 1,780 |
| 2007-01-10 | 179 | 181 | 178 | 178 | 249,000 | 1,780 |
| 2007-01-09 | 176 | 180 | 173 | 179 | 395,000 | 1,790 |
| 2007-01-05 | 178 | 178 | 176 | 176 | 349,000 | 1,760 |
| 2007-01-04 | 178 | 180 | 177 | 179 | 242,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
