6704 岩崎通信機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 104 | 105 | 103 | 103 | 85,000 | 1,030 |
| 2008-12-29 | 102 | 105 | 100 | 104 | 291,000 | 1,040 |
| 2008-12-26 | 102 | 102 | 100 | 101 | 210,000 | 1,010 |
| 2008-12-25 | 102 | 104 | 99 | 100 | 587,000 | 1,000 |
| 2008-12-24 | 98 | 110 | 98 | 102 | 2,233,000 | 1,020 |
| 2008-12-22 | 100 | 103 | 98 | 101 | 1,087,000 | 1,010 |
| 2008-12-19 | 104 | 105 | 99 | 102 | 1,142,000 | 1,020 |
| 2008-12-18 | 107 | 108 | 103 | 104 | 1,611,000 | 1,040 |
| 2008-12-17 | 113 | 123 | 103 | 109 | 6,736,000 | 1,090 |
| 2008-12-16 | 95 | 118 | 95 | 115 | 8,944,000 | 1,150 |
| 2008-12-15 | 89 | 94 | 75 | 92 | 2,206,000 | 920 |
| 2008-12-12 | 74 | 75 | 73 | 74 | 211,000 | 740 |
| 2008-12-11 | 74 | 74 | 72 | 74 | 82,000 | 740 |
| 2008-12-10 | 72 | 73 | 72 | 73 | 110,000 | 730 |
| 2008-12-09 | 74 | 76 | 72 | 73 | 117,000 | 730 |
| 2008-12-08 | 74 | 75 | 72 | 75 | 130,000 | 750 |
| 2008-12-05 | 75 | 75 | 71 | 71 | 173,000 | 710 |
| 2008-12-04 | 72 | 74 | 71 | 71 | 101,000 | 710 |
| 2008-12-03 | 74 | 74 | 70 | 73 | 136,000 | 730 |
| 2008-12-02 | 74 | 75 | 72 | 73 | 92,000 | 730 |
| 2008-12-01 | 80 | 80 | 76 | 78 | 85,000 | 780 |
| 2008-11-28 | 82 | 82 | 77 | 79 | 90,000 | 790 |
| 2008-11-27 | 77 | 80 | 77 | 80 | 61,000 | 800 |
| 2008-11-26 | 79 | 79 | 75 | 76 | 91,000 | 760 |
| 2008-11-25 | 84 | 84 | 78 | 80 | 119,000 | 800 |
| 2008-11-21 | 75 | 79 | 73 | 79 | 128,000 | 790 |
| 2008-11-20 | 77 | 78 | 76 | 77 | 86,000 | 770 |
| 2008-11-19 | 81 | 83 | 78 | 80 | 87,000 | 800 |
| 2008-11-18 | 79 | 83 | 79 | 82 | 53,000 | 820 |
| 2008-11-17 | 78 | 82 | 78 | 81 | 108,000 | 810 |
| 2008-11-14 | 87 | 88 | 82 | 82 | 184,000 | 820 |
| 2008-11-13 | 84 | 87 | 83 | 87 | 74,000 | 870 |
| 2008-11-12 | 90 | 90 | 86 | 87 | 54,000 | 870 |
| 2008-11-11 | 91 | 91 | 89 | 89 | 48,000 | 890 |
| 2008-11-10 | 90 | 93 | 90 | 90 | 94,000 | 900 |
| 2008-11-07 | 88 | 92 | 86 | 88 | 134,000 | 880 |
| 2008-11-06 | 90 | 95 | 90 | 92 | 112,000 | 920 |
| 2008-11-05 | 97 | 99 | 92 | 94 | 310,000 | 940 |
| 2008-11-04 | 91 | 93 | 89 | 92 | 187,000 | 920 |
| 2008-10-31 | 92 | 92 | 87 | 89 | 478,000 | 890 |
| 2008-10-30 | 79 | 87 | 78 | 87 | 316,000 | 870 |
| 2008-10-29 | 80 | 81 | 75 | 79 | 156,000 | 790 |
| 2008-10-28 | 69 | 75 | 66 | 75 | 200,000 | 750 |
| 2008-10-27 | 71 | 75 | 67 | 69 | 195,000 | 690 |
| 2008-10-24 | 79 | 79 | 75 | 77 | 170,000 | 770 |
| 2008-10-23 | 77 | 80 | 74 | 80 | 157,000 | 800 |
| 2008-10-22 | 83 | 83 | 78 | 78 | 99,000 | 780 |
| 2008-10-21 | 85 | 86 | 81 | 83 | 150,000 | 830 |
| 2008-10-20 | 76 | 81 | 76 | 81 | 102,000 | 810 |
| 2008-10-17 | 78 | 78 | 74 | 78 | 122,000 | 780 |
| 2008-10-16 | 77 | 78 | 71 | 72 | 289,000 | 720 |
| 2008-10-15 | 82 | 82 | 78 | 81 | 171,000 | 810 |
| 2008-10-14 | 81 | 84 | 77 | 84 | 299,000 | 840 |
| 2008-10-10 | 65 | 69 | 65 | 66 | 283,000 | 660 |
| 2008-10-09 | 72 | 73 | 67 | 67 | 407,000 | 670 |
| 2008-10-08 | 70 | 75 | 66 | 69 | 245,000 | 690 |
| 2008-10-07 | 70 | 80 | 68 | 73 | 307,000 | 730 |
| 2008-10-06 | 87 | 89 | 78 | 81 | 238,000 | 810 |
| 2008-10-03 | 94 | 95 | 89 | 90 | 243,000 | 900 |
| 2008-10-02 | 94 | 95 | 90 | 93 | 193,000 | 930 |
| 2008-10-01 | 94 | 95 | 93 | 94 | 105,000 | 940 |
| 2008-09-30 | 93 | 95 | 91 | 92 | 268,000 | 920 |
| 2008-09-29 | 95 | 98 | 95 | 96 | 208,000 | 960 |
| 2008-09-26 | 98 | 99 | 93 | 94 | 431,000 | 940 |
| 2008-09-25 | 100 | 100 | 97 | 99 | 114,000 | 990 |
| 2008-09-24 | 97 | 101 | 97 | 101 | 178,000 | 1,010 |
| 2008-09-22 | 103 | 104 | 98 | 99 | 409,000 | 990 |
| 2008-09-19 | 99 | 101 | 97 | 101 | 295,000 | 1,010 |
| 2008-09-18 | 93 | 100 | 93 | 95 | 398,000 | 950 |
| 2008-09-17 | 96 | 99 | 95 | 98 | 292,000 | 980 |
| 2008-09-16 | 94 | 99 | 92 | 95 | 370,000 | 950 |
| 2008-09-12 | 97 | 100 | 97 | 100 | 207,000 | 1,000 |
| 2008-09-11 | 98 | 98 | 95 | 97 | 187,000 | 970 |
| 2008-09-10 | 95 | 99 | 93 | 97 | 239,000 | 970 |
| 2008-09-09 | 105 | 105 | 98 | 98 | 322,000 | 980 |
| 2008-09-08 | 100 | 105 | 100 | 105 | 375,000 | 1,050 |
| 2008-09-05 | 95 | 102 | 95 | 99 | 434,000 | 990 |
| 2008-09-04 | 101 | 101 | 97 | 99 | 435,000 | 990 |
| 2008-09-03 | 109 | 109 | 102 | 103 | 330,000 | 1,030 |
| 2008-09-02 | 108 | 111 | 102 | 105 | 360,000 | 1,050 |
| 2008-09-01 | 117 | 117 | 111 | 111 | 320,000 | 1,110 |
| 2008-08-29 | 117 | 120 | 116 | 119 | 232,000 | 1,190 |
| 2008-08-28 | 119 | 122 | 116 | 116 | 251,000 | 1,160 |
| 2008-08-27 | 123 | 123 | 120 | 120 | 165,000 | 1,200 |
| 2008-08-26 | 125 | 125 | 121 | 123 | 192,000 | 1,230 |
| 2008-08-25 | 122 | 126 | 122 | 126 | 272,000 | 1,260 |
| 2008-08-22 | 128 | 128 | 121 | 123 | 315,000 | 1,230 |
| 2008-08-21 | 134 | 134 | 128 | 129 | 463,000 | 1,290 |
| 2008-08-20 | 133 | 135 | 132 | 134 | 326,000 | 1,340 |
| 2008-08-19 | 137 | 139 | 136 | 137 | 298,000 | 1,370 |
| 2008-08-18 | 139 | 142 | 139 | 139 | 416,000 | 1,390 |
| 2008-08-15 | 141 | 141 | 139 | 139 | 247,000 | 1,390 |
| 2008-08-14 | 138 | 143 | 138 | 141 | 454,000 | 1,410 |
| 2008-08-13 | 145 | 146 | 139 | 139 | 449,000 | 1,390 |
| 2008-08-12 | 150 | 150 | 145 | 145 | 470,000 | 1,450 |
| 2008-08-11 | 152 | 153 | 149 | 150 | 940,000 | 1,500 |
| 2008-08-08 | 149 | 151 | 145 | 148 | 658,000 | 1,480 |
| 2008-08-07 | 157 | 157 | 150 | 151 | 685,000 | 1,510 |
| 2008-08-06 | 153 | 158 | 152 | 157 | 1,340,000 | 1,570 |
| 2008-08-05 | 151 | 155 | 149 | 152 | 2,616,000 | 1,520 |
| 2008-08-04 | 140 | 150 | 140 | 150 | 1,106,000 | 1,500 |
| 2008-08-01 | 143 | 146 | 139 | 141 | 463,000 | 1,410 |
| 2008-07-31 | 147 | 152 | 144 | 145 | 986,000 | 1,450 |
| 2008-07-30 | 147 | 148 | 143 | 145 | 510,000 | 1,450 |
| 2008-07-29 | 144 | 147 | 140 | 146 | 671,000 | 1,460 |
| 2008-07-28 | 151 | 151 | 143 | 144 | 1,134,000 | 1,440 |
| 2008-07-25 | 147 | 153 | 147 | 151 | 1,271,000 | 1,510 |
| 2008-07-24 | 148 | 152 | 147 | 149 | 1,816,000 | 1,490 |
| 2008-07-23 | 141 | 151 | 141 | 146 | 3,674,000 | 1,460 |
| 2008-07-22 | 131 | 142 | 131 | 142 | 2,288,000 | 1,420 |
| 2008-07-18 | 130 | 134 | 126 | 127 | 1,005,000 | 1,270 |
| 2008-07-17 | 133 | 135 | 127 | 130 | 713,000 | 1,300 |
| 2008-07-16 | 133 | 135 | 131 | 131 | 960,000 | 1,310 |
| 2008-07-15 | 142 | 143 | 136 | 136 | 1,022,000 | 1,360 |
| 2008-07-14 | 140 | 146 | 138 | 142 | 1,744,000 | 1,420 |
| 2008-07-11 | 135 | 149 | 134 | 140 | 4,776,000 | 1,400 |
| 2008-07-10 | 134 | 140 | 132 | 137 | 1,761,000 | 1,370 |
| 2008-07-09 | 138 | 145 | 135 | 135 | 4,610,000 | 1,350 |
| 2008-07-08 | 129 | 141 | 128 | 138 | 6,847,000 | 1,380 |
| 2008-07-07 | 132 | 134 | 126 | 130 | 2,533,000 | 1,300 |
| 2008-07-04 | 125 | 128 | 121 | 128 | 878,000 | 1,280 |
| 2008-07-03 | 123 | 125 | 119 | 124 | 1,356,000 | 1,240 |
| 2008-07-02 | 121 | 131 | 118 | 122 | 2,429,000 | 1,220 |
| 2008-07-01 | 118 | 121 | 117 | 121 | 243,000 | 1,210 |
| 2008-06-30 | 119 | 121 | 117 | 117 | 269,000 | 1,170 |
| 2008-06-27 | 117 | 120 | 116 | 119 | 234,000 | 1,190 |
| 2008-06-26 | 118 | 122 | 117 | 122 | 338,000 | 1,220 |
| 2008-06-25 | 119 | 120 | 115 | 118 | 217,000 | 1,180 |
| 2008-06-24 | 116 | 119 | 114 | 119 | 201,000 | 1,190 |
| 2008-06-23 | 116 | 116 | 115 | 115 | 47,000 | 1,150 |
| 2008-06-20 | 120 | 120 | 116 | 117 | 143,000 | 1,170 |
| 2008-06-19 | 117 | 121 | 117 | 118 | 409,000 | 1,180 |
| 2008-06-18 | 117 | 118 | 117 | 118 | 82,000 | 1,180 |
| 2008-06-17 | 118 | 119 | 117 | 118 | 164,000 | 1,180 |
| 2008-06-16 | 114 | 118 | 114 | 118 | 157,000 | 1,180 |
| 2008-06-13 | 121 | 122 | 116 | 116 | 310,000 | 1,160 |
| 2008-06-12 | 118 | 123 | 115 | 123 | 360,000 | 1,230 |
| 2008-06-11 | 115 | 119 | 113 | 118 | 256,000 | 1,180 |
| 2008-06-10 | 117 | 119 | 115 | 117 | 183,000 | 1,170 |
| 2008-06-09 | 115 | 119 | 114 | 118 | 287,000 | 1,180 |
| 2008-06-06 | 124 | 125 | 119 | 119 | 324,000 | 1,190 |
| 2008-06-05 | 122 | 126 | 121 | 122 | 853,000 | 1,220 |
| 2008-06-04 | 111 | 117 | 111 | 117 | 407,000 | 1,170 |
| 2008-06-03 | 112 | 112 | 110 | 111 | 153,000 | 1,110 |
| 2008-06-02 | 112 | 112 | 110 | 111 | 176,000 | 1,110 |
| 2008-05-30 | 113 | 113 | 110 | 110 | 185,000 | 1,100 |
| 2008-05-29 | 112 | 113 | 111 | 112 | 85,000 | 1,120 |
| 2008-05-28 | 113 | 113 | 111 | 112 | 292,000 | 1,120 |
| 2008-05-27 | 106 | 111 | 106 | 110 | 219,000 | 1,100 |
| 2008-05-26 | 110 | 110 | 105 | 106 | 295,000 | 1,060 |
| 2008-05-23 | 112 | 113 | 110 | 110 | 260,000 | 1,100 |
| 2008-05-22 | 111 | 113 | 110 | 112 | 184,000 | 1,120 |
| 2008-05-21 | 110 | 114 | 110 | 114 | 314,000 | 1,140 |
| 2008-05-20 | 116 | 116 | 113 | 115 | 355,000 | 1,150 |
| 2008-05-19 | 114 | 116 | 113 | 116 | 342,000 | 1,160 |
| 2008-05-16 | 117 | 117 | 112 | 114 | 340,000 | 1,140 |
| 2008-05-15 | 115 | 119 | 113 | 116 | 979,000 | 1,160 |
| 2008-05-14 | 113 | 115 | 111 | 112 | 281,000 | 1,120 |
| 2008-05-13 | 116 | 117 | 113 | 114 | 635,000 | 1,140 |
| 2008-05-12 | 110 | 117 | 109 | 112 | 772,000 | 1,120 |
| 2008-05-09 | 108 | 112 | 105 | 106 | 863,000 | 1,060 |
| 2008-05-08 | 104 | 108 | 104 | 107 | 325,000 | 1,070 |
| 2008-05-07 | 107 | 107 | 104 | 104 | 193,000 | 1,040 |
| 2008-05-02 | 105 | 105 | 102 | 104 | 210,000 | 1,040 |
| 2008-05-01 | 101 | 106 | 100 | 101 | 244,000 | 1,010 |
| 2008-04-30 | 100 | 102 | 99 | 101 | 166,000 | 1,010 |
| 2008-04-28 | 99 | 101 | 99 | 101 | 116,000 | 1,010 |
| 2008-04-25 | 98 | 100 | 98 | 99 | 103,000 | 990 |
| 2008-04-24 | 98 | 99 | 97 | 97 | 84,000 | 970 |
| 2008-04-23 | 97 | 100 | 97 | 98 | 79,000 | 980 |
| 2008-04-22 | 101 | 101 | 97 | 99 | 180,000 | 990 |
| 2008-04-21 | 100 | 103 | 99 | 101 | 231,000 | 1,010 |
| 2008-04-18 | 98 | 99 | 96 | 99 | 63,000 | 990 |
| 2008-04-17 | 98 | 98 | 97 | 98 | 101,000 | 980 |
| 2008-04-16 | 97 | 97 | 96 | 97 | 55,000 | 970 |
| 2008-04-15 | 95 | 97 | 95 | 97 | 127,000 | 970 |
| 2008-04-14 | 94 | 96 | 94 | 96 | 133,000 | 960 |
| 2008-04-11 | 96 | 98 | 96 | 98 | 148,000 | 980 |
| 2008-04-10 | 98 | 98 | 96 | 96 | 144,000 | 960 |
| 2008-04-09 | 100 | 100 | 98 | 98 | 131,000 | 980 |
| 2008-04-08 | 99 | 100 | 99 | 99 | 98,000 | 990 |
| 2008-04-07 | 100 | 101 | 98 | 101 | 95,000 | 1,010 |
| 2008-04-04 | 101 | 101 | 100 | 100 | 78,000 | 1,000 |
| 2008-04-03 | 100 | 100 | 99 | 100 | 91,000 | 1,000 |
| 2008-04-02 | 99 | 101 | 99 | 100 | 94,000 | 1,000 |
| 2008-04-01 | 98 | 99 | 97 | 99 | 77,000 | 990 |
| 2008-03-31 | 99 | 99 | 96 | 98 | 119,000 | 980 |
| 2008-03-28 | 98 | 99 | 97 | 99 | 73,000 | 990 |
| 2008-03-27 | 99 | 100 | 98 | 98 | 60,000 | 980 |
| 2008-03-26 | 98 | 100 | 98 | 100 | 74,000 | 1,000 |
| 2008-03-25 | 101 | 105 | 97 | 98 | 255,000 | 980 |
| 2008-03-24 | 96 | 98 | 96 | 97 | 130,000 | 970 |
| 2008-03-21 | 94 | 96 | 93 | 96 | 80,000 | 960 |
| 2008-03-19 | 95 | 96 | 92 | 93 | 162,000 | 930 |
| 2008-03-18 | 92 | 93 | 90 | 93 | 130,000 | 930 |
| 2008-03-17 | 94 | 94 | 91 | 91 | 186,000 | 910 |
| 2008-03-14 | 98 | 99 | 96 | 96 | 310,000 | 960 |
| 2008-03-13 | 100 | 100 | 99 | 99 | 87,000 | 990 |
| 2008-03-12 | 102 | 103 | 100 | 101 | 191,000 | 1,010 |
| 2008-03-11 | 97 | 100 | 97 | 100 | 230,000 | 1,000 |
| 2008-03-10 | 101 | 102 | 99 | 100 | 210,000 | 1,000 |
| 2008-03-07 | 100 | 103 | 100 | 101 | 302,000 | 1,010 |
| 2008-03-06 | 101 | 103 | 101 | 102 | 175,000 | 1,020 |
| 2008-03-05 | 103 | 103 | 100 | 103 | 267,000 | 1,030 |
| 2008-03-04 | 101 | 102 | 100 | 100 | 415,000 | 1,000 |
| 2008-03-03 | 98 | 104 | 98 | 100 | 1,008,000 | 1,000 |
| 2008-02-29 | 112 | 112 | 110 | 111 | 157,000 | 1,110 |
| 2008-02-28 | 113 | 115 | 112 | 112 | 139,000 | 1,120 |
| 2008-02-27 | 112 | 115 | 111 | 115 | 203,000 | 1,150 |
| 2008-02-26 | 115 | 115 | 110 | 111 | 206,000 | 1,110 |
| 2008-02-25 | 107 | 113 | 107 | 113 | 292,000 | 1,130 |
| 2008-02-22 | 107 | 107 | 105 | 107 | 97,000 | 1,070 |
| 2008-02-21 | 106 | 107 | 105 | 107 | 179,000 | 1,070 |
| 2008-02-20 | 106 | 107 | 105 | 105 | 155,000 | 1,050 |
| 2008-02-19 | 106 | 107 | 105 | 107 | 98,000 | 1,070 |
| 2008-02-18 | 104 | 108 | 104 | 105 | 173,000 | 1,050 |
| 2008-02-15 | 101 | 103 | 100 | 103 | 193,000 | 1,030 |
| 2008-02-14 | 100 | 103 | 100 | 101 | 234,000 | 1,010 |
| 2008-02-13 | 101 | 101 | 99 | 99 | 151,000 | 990 |
| 2008-02-12 | 101 | 101 | 99 | 100 | 107,000 | 1,000 |
| 2008-02-08 | 102 | 103 | 101 | 102 | 122,000 | 1,020 |
| 2008-02-07 | 102 | 103 | 101 | 103 | 187,000 | 1,030 |
| 2008-02-06 | 106 | 106 | 102 | 103 | 246,000 | 1,030 |
| 2008-02-05 | 107 | 108 | 105 | 108 | 175,000 | 1,080 |
| 2008-02-04 | 105 | 107 | 104 | 105 | 272,000 | 1,050 |
| 2008-02-01 | 106 | 107 | 104 | 105 | 128,000 | 1,050 |
| 2008-01-31 | 100 | 107 | 99 | 107 | 236,000 | 1,070 |
| 2008-01-30 | 102 | 102 | 100 | 101 | 181,000 | 1,010 |
| 2008-01-29 | 101 | 103 | 100 | 101 | 157,000 | 1,010 |
| 2008-01-28 | 102 | 103 | 99 | 99 | 152,000 | 990 |
| 2008-01-25 | 102 | 106 | 102 | 105 | 355,000 | 1,050 |
| 2008-01-24 | 100 | 103 | 100 | 102 | 242,000 | 1,020 |
| 2008-01-23 | 95 | 97 | 95 | 96 | 231,000 | 960 |
| 2008-01-22 | 96 | 97 | 92 | 93 | 355,000 | 930 |
| 2008-01-21 | 99 | 100 | 97 | 97 | 229,000 | 970 |
| 2008-01-18 | 90 | 100 | 90 | 98 | 304,000 | 980 |
| 2008-01-17 | 95 | 96 | 89 | 94 | 448,000 | 940 |
| 2008-01-16 | 91 | 96 | 90 | 90 | 626,000 | 900 |
| 2008-01-15 | 104 | 104 | 96 | 96 | 487,000 | 960 |
| 2008-01-11 | 109 | 110 | 105 | 105 | 267,000 | 1,050 |
| 2008-01-10 | 111 | 111 | 108 | 108 | 223,000 | 1,080 |
| 2008-01-09 | 108 | 110 | 107 | 110 | 272,000 | 1,100 |
| 2008-01-08 | 112 | 113 | 110 | 112 | 261,000 | 1,120 |
| 2008-01-07 | 114 | 114 | 111 | 112 | 234,000 | 1,120 |
| 2008-01-04 | 118 | 118 | 114 | 115 | 195,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
