6704 岩崎通信機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 77 | 77 | 73 | 74 | 190,000 | 740 |
| 2009-12-29 | 75 | 75 | 74 | 75 | 52,000 | 750 |
| 2009-12-28 | 73 | 75 | 72 | 74 | 224,000 | 740 |
| 2009-12-25 | 73 | 73 | 72 | 72 | 91,000 | 720 |
| 2009-12-24 | 74 | 74 | 73 | 73 | 146,000 | 730 |
| 2009-12-22 | 74 | 75 | 73 | 73 | 162,000 | 730 |
| 2009-12-21 | 76 | 76 | 74 | 74 | 73,000 | 740 |
| 2009-12-18 | 75 | 75 | 74 | 75 | 60,000 | 750 |
| 2009-12-17 | 76 | 77 | 75 | 77 | 25,000 | 770 |
| 2009-12-16 | 76 | 76 | 75 | 76 | 61,000 | 760 |
| 2009-12-15 | 77 | 78 | 76 | 76 | 176,000 | 760 |
| 2009-12-14 | 75 | 75 | 73 | 73 | 30,000 | 730 |
| 2009-12-11 | 74 | 75 | 73 | 75 | 138,000 | 750 |
| 2009-12-10 | 76 | 77 | 74 | 74 | 65,000 | 740 |
| 2009-12-09 | 79 | 79 | 75 | 75 | 82,000 | 750 |
| 2009-12-08 | 77 | 79 | 77 | 78 | 113,000 | 780 |
| 2009-12-07 | 80 | 80 | 77 | 77 | 97,000 | 770 |
| 2009-12-04 | 80 | 80 | 79 | 80 | 86,000 | 800 |
| 2009-12-03 | 79 | 80 | 78 | 80 | 83,000 | 800 |
| 2009-12-02 | 77 | 80 | 77 | 79 | 65,000 | 790 |
| 2009-12-01 | 75 | 77 | 74 | 77 | 97,000 | 770 |
| 2009-11-30 | 74 | 74 | 71 | 74 | 94,000 | 740 |
| 2009-11-27 | 70 | 71 | 70 | 71 | 55,000 | 710 |
| 2009-11-26 | 69 | 71 | 69 | 70 | 44,000 | 700 |
| 2009-11-25 | 69 | 70 | 68 | 70 | 70,000 | 700 |
| 2009-11-24 | 72 | 72 | 71 | 71 | 64,000 | 710 |
| 2009-11-20 | 70 | 71 | 69 | 69 | 55,000 | 690 |
| 2009-11-19 | 71 | 71 | 68 | 70 | 98,000 | 700 |
| 2009-11-18 | 73 | 74 | 70 | 70 | 113,000 | 700 |
| 2009-11-17 | 77 | 77 | 73 | 74 | 112,000 | 740 |
| 2009-11-16 | 77 | 78 | 77 | 77 | 42,000 | 770 |
| 2009-11-13 | 77 | 78 | 77 | 78 | 68,000 | 780 |
| 2009-11-12 | 78 | 79 | 77 | 77 | 132,000 | 770 |
| 2009-11-11 | 80 | 81 | 79 | 79 | 65,000 | 790 |
| 2009-11-10 | 81 | 82 | 80 | 82 | 82,000 | 820 |
| 2009-11-09 | 82 | 82 | 80 | 80 | 35,000 | 800 |
| 2009-11-06 | 82 | 82 | 80 | 80 | 50,000 | 800 |
| 2009-11-05 | 85 | 85 | 80 | 81 | 180,000 | 810 |
| 2009-11-04 | 81 | 83 | 81 | 83 | 24,000 | 830 |
| 2009-11-02 | 80 | 82 | 80 | 82 | 53,000 | 820 |
| 2009-10-30 | 84 | 84 | 83 | 83 | 64,000 | 830 |
| 2009-10-29 | 78 | 84 | 78 | 83 | 146,000 | 830 |
| 2009-10-28 | 81 | 81 | 80 | 80 | 105,000 | 800 |
| 2009-10-27 | 83 | 84 | 81 | 81 | 107,000 | 810 |
| 2009-10-26 | 83 | 85 | 83 | 84 | 76,000 | 840 |
| 2009-10-23 | 85 | 85 | 84 | 85 | 48,000 | 850 |
| 2009-10-22 | 85 | 85 | 83 | 85 | 50,000 | 850 |
| 2009-10-21 | 85 | 86 | 84 | 84 | 35,000 | 840 |
| 2009-10-20 | 88 | 88 | 86 | 86 | 94,000 | 860 |
| 2009-10-19 | 82 | 84 | 82 | 84 | 75,000 | 840 |
| 2009-10-16 | 87 | 87 | 82 | 82 | 74,000 | 820 |
| 2009-10-15 | 85 | 89 | 85 | 86 | 146,000 | 860 |
| 2009-10-14 | 84 | 84 | 83 | 84 | 71,000 | 840 |
| 2009-10-13 | 82 | 84 | 81 | 83 | 149,000 | 830 |
| 2009-10-09 | 81 | 82 | 80 | 81 | 137,000 | 810 |
| 2009-10-08 | 82 | 83 | 81 | 81 | 82,000 | 810 |
| 2009-10-07 | 79 | 81 | 79 | 81 | 54,000 | 810 |
| 2009-10-06 | 83 | 83 | 79 | 80 | 234,000 | 800 |
| 2009-10-05 | 83 | 85 | 81 | 85 | 89,000 | 850 |
| 2009-10-02 | 83 | 83 | 80 | 81 | 54,000 | 810 |
| 2009-10-01 | 86 | 86 | 84 | 85 | 47,000 | 850 |
| 2009-09-30 | 85 | 86 | 84 | 86 | 113,000 | 860 |
| 2009-09-29 | 83 | 84 | 82 | 84 | 112,000 | 840 |
| 2009-09-28 | 86 | 86 | 80 | 83 | 426,000 | 830 |
| 2009-09-25 | 92 | 92 | 87 | 88 | 101,000 | 880 |
| 2009-09-24 | 89 | 92 | 88 | 90 | 121,000 | 900 |
| 2009-09-18 | 90 | 91 | 87 | 89 | 116,000 | 890 |
| 2009-09-17 | 90 | 91 | 89 | 91 | 113,000 | 910 |
| 2009-09-16 | 91 | 93 | 90 | 90 | 179,000 | 900 |
| 2009-09-15 | 92 | 93 | 91 | 91 | 113,000 | 910 |
| 2009-09-14 | 94 | 95 | 92 | 94 | 101,000 | 940 |
| 2009-09-11 | 93 | 95 | 93 | 94 | 190,000 | 940 |
| 2009-09-10 | 92 | 93 | 91 | 92 | 140,000 | 920 |
| 2009-09-09 | 93 | 93 | 91 | 91 | 65,000 | 910 |
| 2009-09-08 | 93 | 93 | 92 | 92 | 62,000 | 920 |
| 2009-09-07 | 94 | 94 | 92 | 92 | 69,000 | 920 |
| 2009-09-04 | 94 | 94 | 92 | 92 | 167,000 | 920 |
| 2009-09-03 | 97 | 97 | 93 | 93 | 339,000 | 930 |
| 2009-09-02 | 98 | 99 | 97 | 98 | 108,000 | 980 |
| 2009-09-01 | 99 | 101 | 99 | 101 | 66,000 | 1,010 |
| 2009-08-31 | 97 | 100 | 97 | 100 | 348,000 | 1,000 |
| 2009-08-28 | 102 | 103 | 100 | 100 | 208,000 | 1,000 |
| 2009-08-27 | 103 | 103 | 100 | 100 | 123,000 | 1,000 |
| 2009-08-26 | 101 | 102 | 101 | 102 | 102,000 | 1,020 |
| 2009-08-25 | 101 | 102 | 100 | 101 | 182,000 | 1,010 |
| 2009-08-24 | 101 | 102 | 101 | 102 | 84,000 | 1,020 |
| 2009-08-21 | 102 | 103 | 98 | 100 | 328,000 | 1,000 |
| 2009-08-20 | 102 | 104 | 102 | 103 | 78,000 | 1,030 |
| 2009-08-19 | 103 | 104 | 100 | 101 | 219,000 | 1,010 |
| 2009-08-18 | 103 | 104 | 102 | 103 | 67,000 | 1,030 |
| 2009-08-17 | 106 | 107 | 103 | 104 | 124,000 | 1,040 |
| 2009-08-14 | 106 | 107 | 106 | 106 | 76,000 | 1,060 |
| 2009-08-13 | 106 | 107 | 106 | 107 | 96,000 | 1,070 |
| 2009-08-12 | 105 | 106 | 105 | 105 | 90,000 | 1,050 |
| 2009-08-11 | 106 | 108 | 106 | 106 | 60,000 | 1,060 |
| 2009-08-10 | 106 | 108 | 106 | 107 | 100,000 | 1,070 |
| 2009-08-07 | 108 | 108 | 103 | 105 | 198,000 | 1,050 |
| 2009-08-06 | 110 | 110 | 108 | 108 | 121,000 | 1,080 |
| 2009-08-05 | 107 | 110 | 107 | 110 | 320,000 | 1,100 |
| 2009-08-04 | 108 | 108 | 106 | 107 | 275,000 | 1,070 |
| 2009-08-03 | 108 | 108 | 107 | 108 | 79,000 | 1,080 |
| 2009-07-31 | 108 | 108 | 106 | 106 | 90,000 | 1,060 |
| 2009-07-30 | 107 | 108 | 105 | 108 | 79,000 | 1,080 |
| 2009-07-29 | 103 | 108 | 103 | 106 | 168,000 | 1,060 |
| 2009-07-28 | 107 | 107 | 103 | 104 | 235,000 | 1,040 |
| 2009-07-27 | 108 | 109 | 107 | 108 | 50,000 | 1,080 |
| 2009-07-24 | 112 | 112 | 105 | 107 | 115,000 | 1,070 |
| 2009-07-23 | 109 | 111 | 107 | 108 | 136,000 | 1,080 |
| 2009-07-22 | 109 | 110 | 106 | 109 | 130,000 | 1,090 |
| 2009-07-21 | 105 | 108 | 103 | 107 | 130,000 | 1,070 |
| 2009-07-17 | 105 | 106 | 103 | 103 | 60,000 | 1,030 |
| 2009-07-16 | 108 | 108 | 105 | 105 | 170,000 | 1,050 |
| 2009-07-15 | 104 | 105 | 100 | 105 | 229,000 | 1,050 |
| 2009-07-14 | 105 | 106 | 101 | 102 | 210,000 | 1,020 |
| 2009-07-13 | 107 | 107 | 96 | 102 | 459,000 | 1,020 |
| 2009-07-10 | 111 | 113 | 106 | 107 | 344,000 | 1,070 |
| 2009-07-09 | 109 | 113 | 109 | 110 | 403,000 | 1,100 |
| 2009-07-08 | 110 | 113 | 109 | 112 | 346,000 | 1,120 |
| 2009-07-07 | 114 | 117 | 108 | 113 | 675,000 | 1,130 |
| 2009-07-06 | 113 | 117 | 110 | 116 | 944,000 | 1,160 |
| 2009-07-03 | 107 | 110 | 107 | 109 | 282,000 | 1,090 |
| 2009-07-02 | 114 | 114 | 110 | 111 | 195,000 | 1,110 |
| 2009-07-01 | 113 | 115 | 112 | 112 | 269,000 | 1,120 |
| 2009-06-30 | 114 | 115 | 112 | 114 | 250,000 | 1,140 |
| 2009-06-29 | 117 | 117 | 110 | 112 | 712,000 | 1,120 |
| 2009-06-26 | 112 | 120 | 112 | 116 | 2,351,000 | 1,160 |
| 2009-06-25 | 109 | 110 | 108 | 109 | 171,000 | 1,090 |
| 2009-06-24 | 111 | 113 | 107 | 108 | 257,000 | 1,080 |
| 2009-06-23 | 112 | 114 | 110 | 111 | 444,000 | 1,110 |
| 2009-06-22 | 116 | 122 | 113 | 117 | 3,295,000 | 1,170 |
| 2009-06-19 | 106 | 111 | 103 | 111 | 413,000 | 1,110 |
| 2009-06-18 | 107 | 107 | 102 | 105 | 223,000 | 1,050 |
| 2009-06-17 | 102 | 107 | 102 | 107 | 360,000 | 1,070 |
| 2009-06-16 | 109 | 109 | 102 | 104 | 553,000 | 1,040 |
| 2009-06-15 | 106 | 112 | 105 | 111 | 1,364,000 | 1,110 |
| 2009-06-12 | 105 | 105 | 102 | 104 | 555,000 | 1,040 |
| 2009-06-11 | 104 | 104 | 101 | 103 | 332,000 | 1,030 |
| 2009-06-10 | 101 | 106 | 100 | 105 | 1,069,000 | 1,050 |
| 2009-06-09 | 101 | 103 | 97 | 98 | 1,185,000 | 980 |
| 2009-06-08 | 101 | 101 | 100 | 100 | 240,000 | 1,000 |
| 2009-06-05 | 101 | 102 | 100 | 100 | 283,000 | 1,000 |
| 2009-06-04 | 96 | 101 | 96 | 101 | 292,000 | 1,010 |
| 2009-06-03 | 99 | 99 | 97 | 97 | 124,000 | 970 |
| 2009-06-02 | 102 | 102 | 97 | 98 | 308,000 | 980 |
| 2009-06-01 | 96 | 101 | 95 | 100 | 737,000 | 1,000 |
| 2009-05-29 | 94 | 95 | 93 | 94 | 136,000 | 940 |
| 2009-05-28 | 92 | 95 | 92 | 93 | 82,000 | 930 |
| 2009-05-27 | 94 | 95 | 92 | 92 | 57,000 | 920 |
| 2009-05-26 | 92 | 93 | 91 | 92 | 118,000 | 920 |
| 2009-05-25 | 91 | 92 | 90 | 90 | 88,000 | 900 |
| 2009-05-22 | 92 | 92 | 90 | 90 | 70,000 | 900 |
| 2009-05-21 | 91 | 92 | 90 | 91 | 175,000 | 910 |
| 2009-05-20 | 92 | 93 | 90 | 93 | 110,000 | 930 |
| 2009-05-19 | 92 | 92 | 90 | 92 | 59,000 | 920 |
| 2009-05-18 | 92 | 92 | 88 | 88 | 92,000 | 880 |
| 2009-05-15 | 90 | 92 | 90 | 92 | 48,000 | 920 |
| 2009-05-14 | 92 | 92 | 90 | 90 | 77,000 | 900 |
| 2009-05-13 | 93 | 94 | 92 | 92 | 53,000 | 920 |
| 2009-05-12 | 94 | 95 | 92 | 92 | 106,000 | 920 |
| 2009-05-11 | 96 | 96 | 94 | 95 | 81,000 | 950 |
| 2009-05-08 | 92 | 95 | 92 | 95 | 85,000 | 950 |
| 2009-05-07 | 94 | 96 | 94 | 94 | 112,000 | 940 |
| 2009-05-01 | 93 | 93 | 91 | 91 | 111,000 | 910 |
| 2009-04-30 | 88 | 90 | 87 | 89 | 123,000 | 890 |
| 2009-04-28 | 91 | 91 | 85 | 85 | 256,000 | 850 |
| 2009-04-27 | 94 | 95 | 90 | 90 | 118,000 | 900 |
| 2009-04-24 | 96 | 96 | 93 | 93 | 97,000 | 930 |
| 2009-04-23 | 99 | 99 | 91 | 95 | 332,000 | 950 |
| 2009-04-22 | 106 | 106 | 95 | 97 | 1,109,000 | 970 |
| 2009-04-21 | 103 | 107 | 102 | 105 | 683,000 | 1,050 |
| 2009-04-20 | 103 | 105 | 103 | 105 | 349,000 | 1,050 |
| 2009-04-17 | 98 | 105 | 98 | 102 | 648,000 | 1,020 |
| 2009-04-16 | 95 | 97 | 95 | 97 | 109,000 | 970 |
| 2009-04-15 | 96 | 99 | 95 | 95 | 79,000 | 950 |
| 2009-04-14 | 99 | 100 | 94 | 96 | 239,000 | 960 |
| 2009-04-13 | 95 | 101 | 94 | 99 | 488,000 | 990 |
| 2009-04-10 | 95 | 96 | 93 | 95 | 215,000 | 950 |
| 2009-04-09 | 90 | 93 | 89 | 93 | 130,000 | 930 |
| 2009-04-08 | 90 | 91 | 88 | 89 | 83,000 | 890 |
| 2009-04-07 | 91 | 92 | 90 | 92 | 94,000 | 920 |
| 2009-04-06 | 90 | 91 | 89 | 91 | 66,000 | 910 |
| 2009-04-03 | 91 | 92 | 88 | 88 | 183,000 | 880 |
| 2009-04-02 | 89 | 92 | 89 | 90 | 163,000 | 900 |
| 2009-04-01 | 87 | 89 | 86 | 89 | 115,000 | 890 |
| 2009-03-31 | 86 | 88 | 85 | 86 | 141,000 | 860 |
| 2009-03-30 | 88 | 88 | 85 | 85 | 113,000 | 850 |
| 2009-03-27 | 88 | 89 | 87 | 88 | 120,000 | 880 |
| 2009-03-26 | 88 | 89 | 86 | 88 | 123,000 | 880 |
| 2009-03-25 | 92 | 92 | 85 | 88 | 225,000 | 880 |
| 2009-03-24 | 93 | 93 | 90 | 91 | 179,000 | 910 |
| 2009-03-23 | 94 | 94 | 85 | 89 | 221,000 | 890 |
| 2009-03-19 | 86 | 86 | 85 | 85 | 58,000 | 850 |
| 2009-03-18 | 88 | 88 | 85 | 85 | 107,000 | 850 |
| 2009-03-17 | 87 | 88 | 85 | 87 | 227,000 | 870 |
| 2009-03-16 | 83 | 86 | 83 | 86 | 135,000 | 860 |
| 2009-03-13 | 82 | 84 | 79 | 84 | 319,000 | 840 |
| 2009-03-12 | 75 | 80 | 74 | 79 | 99,000 | 790 |
| 2009-03-11 | 75 | 76 | 75 | 75 | 56,000 | 750 |
| 2009-03-10 | 73 | 75 | 71 | 74 | 179,000 | 740 |
| 2009-03-09 | 78 | 78 | 76 | 76 | 60,000 | 760 |
| 2009-03-06 | 78 | 81 | 77 | 77 | 99,000 | 770 |
| 2009-03-05 | 81 | 82 | 79 | 80 | 194,000 | 800 |
| 2009-03-04 | 75 | 78 | 75 | 76 | 86,000 | 760 |
| 2009-03-03 | 76 | 76 | 74 | 75 | 179,000 | 750 |
| 2009-03-02 | 75 | 79 | 74 | 77 | 253,000 | 770 |
| 2009-02-27 | 86 | 87 | 83 | 83 | 226,000 | 830 |
| 2009-02-26 | 79 | 84 | 79 | 82 | 182,000 | 820 |
| 2009-02-25 | 78 | 79 | 78 | 79 | 30,000 | 790 |
| 2009-02-24 | 77 | 77 | 76 | 77 | 102,000 | 770 |
| 2009-02-23 | 79 | 79 | 77 | 78 | 111,000 | 780 |
| 2009-02-20 | 77 | 80 | 77 | 78 | 129,000 | 780 |
| 2009-02-19 | 79 | 79 | 77 | 78 | 105,000 | 780 |
| 2009-02-18 | 74 | 79 | 74 | 79 | 320,000 | 790 |
| 2009-02-17 | 84 | 84 | 77 | 79 | 478,000 | 790 |
| 2009-02-16 | 94 | 94 | 85 | 86 | 502,000 | 860 |
| 2009-02-13 | 95 | 99 | 95 | 96 | 319,000 | 960 |
| 2009-02-12 | 95 | 97 | 95 | 95 | 87,000 | 950 |
| 2009-02-10 | 97 | 98 | 95 | 96 | 143,000 | 960 |
| 2009-02-09 | 98 | 98 | 96 | 96 | 99,000 | 960 |
| 2009-02-06 | 101 | 101 | 98 | 98 | 291,000 | 980 |
| 2009-02-05 | 100 | 102 | 100 | 102 | 264,000 | 1,020 |
| 2009-02-04 | 102 | 102 | 99 | 101 | 103,000 | 1,010 |
| 2009-02-03 | 99 | 102 | 99 | 102 | 164,000 | 1,020 |
| 2009-02-02 | 99 | 100 | 98 | 100 | 133,000 | 1,000 |
| 2009-01-30 | 100 | 102 | 98 | 100 | 340,000 | 1,000 |
| 2009-01-29 | 98 | 100 | 98 | 100 | 188,000 | 1,000 |
| 2009-01-28 | 99 | 99 | 97 | 97 | 121,000 | 970 |
| 2009-01-27 | 97 | 100 | 95 | 100 | 189,000 | 1,000 |
| 2009-01-26 | 98 | 99 | 97 | 97 | 95,000 | 970 |
| 2009-01-23 | 98 | 100 | 98 | 98 | 227,000 | 980 |
| 2009-01-22 | 103 | 103 | 98 | 101 | 661,000 | 1,010 |
| 2009-01-21 | 100 | 109 | 100 | 101 | 2,729,000 | 1,010 |
| 2009-01-20 | 103 | 103 | 100 | 102 | 331,000 | 1,020 |
| 2009-01-19 | 101 | 105 | 100 | 103 | 682,000 | 1,030 |
| 2009-01-16 | 103 | 103 | 100 | 100 | 149,000 | 1,000 |
| 2009-01-15 | 99 | 102 | 98 | 100 | 348,000 | 1,000 |
| 2009-01-14 | 100 | 101 | 99 | 100 | 181,000 | 1,000 |
| 2009-01-13 | 102 | 102 | 99 | 100 | 245,000 | 1,000 |
| 2009-01-09 | 103 | 106 | 100 | 102 | 830,000 | 1,020 |
| 2009-01-08 | 103 | 103 | 101 | 102 | 239,000 | 1,020 |
| 2009-01-07 | 103 | 106 | 102 | 102 | 837,000 | 1,020 |
| 2009-01-06 | 105 | 105 | 102 | 103 | 215,000 | 1,030 |
| 2009-01-05 | 108 | 108 | 104 | 105 | 136,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
