6704 岩崎通信機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 68 | 68 | 66 | 66 | 111,000 | 660 |
| 2010-12-29 | 65 | 67 | 65 | 67 | 209,000 | 670 |
| 2010-12-28 | 66 | 67 | 66 | 66 | 87,000 | 660 |
| 2010-12-27 | 67 | 67 | 65 | 67 | 170,000 | 670 |
| 2010-12-24 | 68 | 68 | 66 | 67 | 192,000 | 670 |
| 2010-12-22 | 69 | 69 | 68 | 69 | 128,000 | 690 |
| 2010-12-21 | 68 | 69 | 68 | 69 | 186,000 | 690 |
| 2010-12-20 | 69 | 71 | 68 | 68 | 354,000 | 680 |
| 2010-12-17 | 69 | 71 | 68 | 70 | 325,000 | 700 |
| 2010-12-16 | 70 | 71 | 68 | 70 | 316,000 | 700 |
| 2010-12-15 | 72 | 73 | 69 | 70 | 618,000 | 700 |
| 2010-12-14 | 69 | 72 | 68 | 71 | 324,000 | 710 |
| 2010-12-13 | 68 | 69 | 67 | 69 | 136,000 | 690 |
| 2010-12-10 | 70 | 70 | 67 | 69 | 307,000 | 690 |
| 2010-12-09 | 71 | 72 | 70 | 70 | 217,000 | 700 |
| 2010-12-08 | 70 | 73 | 70 | 72 | 411,000 | 720 |
| 2010-12-07 | 69 | 69 | 68 | 69 | 161,000 | 690 |
| 2010-12-06 | 66 | 69 | 66 | 69 | 165,000 | 690 |
| 2010-12-03 | 67 | 67 | 66 | 66 | 178,000 | 660 |
| 2010-12-02 | 66 | 67 | 66 | 66 | 70,000 | 660 |
| 2010-12-01 | 65 | 66 | 65 | 65 | 119,000 | 650 |
| 2010-11-30 | 68 | 68 | 65 | 67 | 160,000 | 670 |
| 2010-11-29 | 67 | 68 | 66 | 67 | 172,000 | 670 |
| 2010-11-26 | 68 | 69 | 66 | 67 | 328,000 | 670 |
| 2010-11-25 | 69 | 69 | 66 | 66 | 288,000 | 660 |
| 2010-11-24 | 64 | 67 | 62 | 66 | 330,000 | 660 |
| 2010-11-22 | 65 | 66 | 64 | 64 | 140,000 | 640 |
| 2010-11-19 | 63 | 64 | 63 | 63 | 229,000 | 630 |
| 2010-11-18 | 62 | 63 | 61 | 63 | 200,000 | 630 |
| 2010-11-17 | 62 | 62 | 60 | 61 | 120,000 | 610 |
| 2010-11-16 | 63 | 63 | 61 | 62 | 119,000 | 620 |
| 2010-11-15 | 61 | 62 | 61 | 62 | 74,000 | 620 |
| 2010-11-12 | 62 | 63 | 61 | 61 | 131,000 | 610 |
| 2010-11-11 | 62 | 63 | 62 | 62 | 151,000 | 620 |
| 2010-11-10 | 62 | 62 | 61 | 62 | 67,000 | 620 |
| 2010-11-09 | 61 | 63 | 61 | 62 | 47,000 | 620 |
| 2010-11-08 | 63 | 63 | 60 | 62 | 142,000 | 620 |
| 2010-11-05 | 62 | 62 | 60 | 61 | 124,000 | 610 |
| 2010-11-04 | 58 | 60 | 58 | 60 | 29,000 | 600 |
| 2010-11-02 | 58 | 60 | 58 | 58 | 50,000 | 580 |
| 2010-11-01 | 58 | 59 | 58 | 58 | 63,000 | 580 |
| 2010-10-29 | 59 | 59 | 58 | 58 | 73,000 | 580 |
| 2010-10-28 | 59 | 60 | 58 | 58 | 104,000 | 580 |
| 2010-10-27 | 60 | 60 | 59 | 60 | 73,000 | 600 |
| 2010-10-26 | 59 | 60 | 59 | 60 | 41,000 | 600 |
| 2010-10-25 | 59 | 60 | 58 | 59 | 57,000 | 590 |
| 2010-10-22 | 58 | 59 | 58 | 58 | 187,000 | 580 |
| 2010-10-21 | 59 | 59 | 57 | 57 | 149,000 | 570 |
| 2010-10-20 | 58 | 59 | 57 | 58 | 153,000 | 580 |
| 2010-10-19 | 59 | 60 | 59 | 59 | 72,000 | 590 |
| 2010-10-18 | 58 | 60 | 58 | 59 | 124,000 | 590 |
| 2010-10-15 | 60 | 61 | 60 | 60 | 84,000 | 600 |
| 2010-10-14 | 60 | 61 | 60 | 61 | 54,000 | 610 |
| 2010-10-13 | 62 | 63 | 60 | 60 | 151,000 | 600 |
| 2010-10-12 | 63 | 64 | 62 | 62 | 192,000 | 620 |
| 2010-10-08 | 65 | 65 | 63 | 63 | 116,000 | 630 |
| 2010-10-07 | 65 | 65 | 64 | 65 | 46,000 | 650 |
| 2010-10-06 | 66 | 66 | 64 | 66 | 88,000 | 660 |
| 2010-10-05 | 64 | 65 | 63 | 65 | 92,000 | 650 |
| 2010-10-04 | 63 | 64 | 63 | 63 | 122,000 | 630 |
| 2010-10-01 | 64 | 64 | 63 | 63 | 110,000 | 630 |
| 2010-09-30 | 66 | 66 | 64 | 64 | 124,000 | 640 |
| 2010-09-29 | 65 | 66 | 64 | 66 | 131,000 | 660 |
| 2010-09-28 | 64 | 65 | 64 | 65 | 65,000 | 650 |
| 2010-09-27 | 66 | 66 | 64 | 65 | 274,000 | 650 |
| 2010-09-24 | 66 | 67 | 65 | 65 | 102,000 | 650 |
| 2010-09-22 | 67 | 67 | 66 | 66 | 64,000 | 660 |
| 2010-09-21 | 67 | 68 | 67 | 67 | 73,000 | 670 |
| 2010-09-17 | 67 | 68 | 66 | 67 | 135,000 | 670 |
| 2010-09-16 | 67 | 68 | 66 | 67 | 174,000 | 670 |
| 2010-09-15 | 67 | 69 | 66 | 67 | 105,000 | 670 |
| 2010-09-14 | 67 | 68 | 66 | 67 | 142,000 | 670 |
| 2010-09-13 | 68 | 69 | 67 | 67 | 91,000 | 670 |
| 2010-09-10 | 68 | 68 | 67 | 68 | 145,000 | 680 |
| 2010-09-09 | 67 | 67 | 66 | 67 | 78,000 | 670 |
| 2010-09-08 | 67 | 67 | 66 | 67 | 104,000 | 670 |
| 2010-09-07 | 70 | 70 | 69 | 69 | 80,000 | 690 |
| 2010-09-06 | 68 | 69 | 67 | 69 | 93,000 | 690 |
| 2010-09-03 | 68 | 68 | 66 | 67 | 101,000 | 670 |
| 2010-09-02 | 66 | 67 | 65 | 67 | 129,000 | 670 |
| 2010-09-01 | 65 | 66 | 65 | 65 | 103,000 | 650 |
| 2010-08-31 | 68 | 69 | 66 | 66 | 76,000 | 660 |
| 2010-08-30 | 68 | 69 | 67 | 68 | 93,000 | 680 |
| 2010-08-27 | 65 | 67 | 65 | 67 | 93,000 | 670 |
| 2010-08-26 | 67 | 67 | 66 | 66 | 43,000 | 660 |
| 2010-08-25 | 67 | 68 | 66 | 67 | 70,000 | 670 |
| 2010-08-24 | 67 | 67 | 66 | 67 | 100,000 | 670 |
| 2010-08-23 | 69 | 69 | 67 | 69 | 64,000 | 690 |
| 2010-08-20 | 68 | 68 | 67 | 67 | 46,000 | 670 |
| 2010-08-19 | 68 | 69 | 68 | 69 | 50,000 | 690 |
| 2010-08-18 | 67 | 68 | 66 | 67 | 120,000 | 670 |
| 2010-08-17 | 68 | 68 | 66 | 67 | 115,000 | 670 |
| 2010-08-16 | 69 | 69 | 68 | 68 | 49,000 | 680 |
| 2010-08-13 | 69 | 69 | 68 | 69 | 42,000 | 690 |
| 2010-08-12 | 68 | 70 | 67 | 70 | 103,000 | 700 |
| 2010-08-11 | 70 | 70 | 69 | 69 | 69,000 | 690 |
| 2010-08-10 | 72 | 72 | 70 | 71 | 89,000 | 710 |
| 2010-08-09 | 72 | 72 | 71 | 72 | 53,000 | 720 |
| 2010-08-06 | 70 | 71 | 70 | 71 | 39,000 | 710 |
| 2010-08-05 | 72 | 72 | 71 | 71 | 88,000 | 710 |
| 2010-08-04 | 71 | 72 | 71 | 71 | 70,000 | 710 |
| 2010-08-03 | 73 | 73 | 71 | 72 | 59,000 | 720 |
| 2010-08-02 | 73 | 73 | 72 | 72 | 52,000 | 720 |
| 2010-07-30 | 74 | 74 | 71 | 72 | 112,000 | 720 |
| 2010-07-29 | 73 | 75 | 73 | 73 | 71,000 | 730 |
| 2010-07-28 | 73 | 75 | 72 | 75 | 109,000 | 750 |
| 2010-07-27 | 73 | 74 | 73 | 73 | 61,000 | 730 |
| 2010-07-26 | 73 | 74 | 72 | 72 | 64,000 | 720 |
| 2010-07-23 | 73 | 73 | 72 | 73 | 41,000 | 730 |
| 2010-07-22 | 72 | 74 | 71 | 71 | 80,000 | 710 |
| 2010-07-21 | 73 | 74 | 71 | 71 | 73,000 | 710 |
| 2010-07-20 | 71 | 73 | 71 | 73 | 91,000 | 730 |
| 2010-07-16 | 75 | 75 | 74 | 74 | 38,000 | 740 |
| 2010-07-15 | 77 | 77 | 75 | 76 | 137,000 | 760 |
| 2010-07-14 | 74 | 75 | 74 | 75 | 36,000 | 750 |
| 2010-07-13 | 74 | 75 | 73 | 73 | 86,000 | 730 |
| 2010-07-12 | 75 | 75 | 73 | 74 | 49,000 | 740 |
| 2010-07-09 | 75 | 75 | 73 | 75 | 129,000 | 750 |
| 2010-07-08 | 74 | 76 | 74 | 74 | 198,000 | 740 |
| 2010-07-07 | 76 | 76 | 73 | 73 | 247,000 | 730 |
| 2010-07-06 | 76 | 78 | 75 | 78 | 115,000 | 780 |
| 2010-07-05 | 75 | 76 | 73 | 75 | 95,000 | 750 |
| 2010-07-02 | 72 | 74 | 71 | 72 | 111,000 | 720 |
| 2010-07-01 | 73 | 74 | 72 | 73 | 88,000 | 730 |
| 2010-06-30 | 74 | 75 | 73 | 75 | 106,000 | 750 |
| 2010-06-29 | 76 | 78 | 74 | 75 | 93,000 | 750 |
| 2010-06-28 | 77 | 78 | 76 | 76 | 82,000 | 760 |
| 2010-06-25 | 79 | 80 | 76 | 79 | 178,000 | 790 |
| 2010-06-24 | 80 | 82 | 78 | 81 | 194,000 | 810 |
| 2010-06-23 | 80 | 81 | 79 | 80 | 115,000 | 800 |
| 2010-06-22 | 81 | 82 | 80 | 82 | 157,000 | 820 |
| 2010-06-21 | 79 | 82 | 78 | 82 | 119,000 | 820 |
| 2010-06-18 | 77 | 79 | 77 | 79 | 70,000 | 790 |
| 2010-06-17 | 79 | 79 | 77 | 79 | 53,000 | 790 |
| 2010-06-16 | 79 | 79 | 77 | 79 | 96,000 | 790 |
| 2010-06-15 | 77 | 77 | 76 | 77 | 84,000 | 770 |
| 2010-06-14 | 75 | 76 | 75 | 76 | 89,000 | 760 |
| 2010-06-11 | 75 | 75 | 74 | 74 | 167,000 | 740 |
| 2010-06-10 | 73 | 74 | 73 | 73 | 96,000 | 730 |
| 2010-06-09 | 76 | 76 | 74 | 75 | 70,000 | 750 |
| 2010-06-08 | 73 | 76 | 73 | 74 | 65,000 | 740 |
| 2010-06-07 | 74 | 76 | 74 | 75 | 61,000 | 750 |
| 2010-06-04 | 78 | 78 | 76 | 77 | 88,000 | 770 |
| 2010-06-03 | 76 | 79 | 75 | 76 | 265,000 | 760 |
| 2010-06-02 | 74 | 74 | 73 | 73 | 128,000 | 730 |
| 2010-06-01 | 75 | 76 | 74 | 75 | 133,000 | 750 |
| 2010-05-31 | 75 | 76 | 74 | 76 | 146,000 | 760 |
| 2010-05-28 | 75 | 75 | 73 | 75 | 208,000 | 750 |
| 2010-05-27 | 70 | 73 | 70 | 73 | 149,000 | 730 |
| 2010-05-26 | 73 | 74 | 71 | 71 | 182,000 | 710 |
| 2010-05-25 | 74 | 74 | 71 | 72 | 287,000 | 720 |
| 2010-05-24 | 78 | 78 | 76 | 76 | 106,000 | 760 |
| 2010-05-21 | 75 | 84 | 75 | 78 | 619,000 | 780 |
| 2010-05-20 | 78 | 78 | 76 | 77 | 83,000 | 770 |
| 2010-05-19 | 75 | 78 | 73 | 77 | 307,000 | 770 |
| 2010-05-18 | 79 | 80 | 78 | 80 | 200,000 | 800 |
| 2010-05-17 | 84 | 84 | 81 | 81 | 127,000 | 810 |
| 2010-05-14 | 86 | 86 | 84 | 84 | 130,000 | 840 |
| 2010-05-13 | 85 | 87 | 84 | 85 | 180,000 | 850 |
| 2010-05-12 | 83 | 84 | 82 | 84 | 99,000 | 840 |
| 2010-05-11 | 87 | 87 | 82 | 82 | 197,000 | 820 |
| 2010-05-10 | 82 | 84 | 82 | 84 | 64,000 | 840 |
| 2010-05-07 | 83 | 84 | 81 | 82 | 350,000 | 820 |
| 2010-05-06 | 88 | 88 | 86 | 86 | 279,000 | 860 |
| 2010-04-30 | 91 | 91 | 89 | 89 | 255,000 | 890 |
| 2010-04-28 | 89 | 90 | 88 | 90 | 176,000 | 900 |
| 2010-04-27 | 91 | 92 | 90 | 91 | 219,000 | 910 |
| 2010-04-26 | 91 | 93 | 90 | 90 | 310,000 | 900 |
| 2010-04-23 | 90 | 92 | 90 | 91 | 109,000 | 910 |
| 2010-04-22 | 90 | 92 | 89 | 90 | 249,000 | 900 |
| 2010-04-21 | 89 | 90 | 89 | 90 | 134,000 | 900 |
| 2010-04-20 | 88 | 89 | 87 | 88 | 174,000 | 880 |
| 2010-04-19 | 91 | 91 | 87 | 87 | 677,000 | 870 |
| 2010-04-16 | 95 | 95 | 92 | 92 | 704,000 | 920 |
| 2010-04-15 | 95 | 96 | 93 | 95 | 399,000 | 950 |
| 2010-04-14 | 93 | 95 | 92 | 93 | 384,000 | 930 |
| 2010-04-13 | 97 | 98 | 92 | 94 | 1,006,000 | 940 |
| 2010-04-12 | 86 | 101 | 86 | 97 | 3,975,000 | 970 |
| 2010-04-09 | 83 | 85 | 82 | 85 | 418,000 | 850 |
| 2010-04-08 | 84 | 84 | 80 | 82 | 543,000 | 820 |
| 2010-04-07 | 83 | 85 | 83 | 85 | 167,000 | 850 |
| 2010-04-06 | 86 | 86 | 83 | 84 | 236,000 | 840 |
| 2010-04-05 | 87 | 87 | 83 | 85 | 344,000 | 850 |
| 2010-04-02 | 84 | 88 | 84 | 85 | 636,000 | 850 |
| 2010-04-01 | 82 | 82 | 81 | 82 | 223,000 | 820 |
| 2010-03-31 | 82 | 83 | 81 | 81 | 309,000 | 810 |
| 2010-03-30 | 81 | 81 | 80 | 81 | 201,000 | 810 |
| 2010-03-29 | 80 | 81 | 79 | 80 | 234,000 | 800 |
| 2010-03-26 | 80 | 82 | 78 | 80 | 781,000 | 800 |
| 2010-03-25 | 73 | 79 | 73 | 78 | 691,000 | 780 |
| 2010-03-24 | 73 | 73 | 71 | 73 | 249,000 | 730 |
| 2010-03-23 | 74 | 74 | 72 | 72 | 137,000 | 720 |
| 2010-03-19 | 75 | 75 | 73 | 74 | 134,000 | 740 |
| 2010-03-18 | 76 | 76 | 74 | 75 | 199,000 | 750 |
| 2010-03-17 | 75 | 77 | 74 | 75 | 339,000 | 750 |
| 2010-03-16 | 73 | 76 | 73 | 74 | 497,000 | 740 |
| 2010-03-15 | 72 | 73 | 71 | 72 | 344,000 | 720 |
| 2010-03-12 | 70 | 72 | 69 | 72 | 364,000 | 720 |
| 2010-03-11 | 69 | 70 | 69 | 70 | 177,000 | 700 |
| 2010-03-10 | 69 | 71 | 69 | 70 | 198,000 | 700 |
| 2010-03-09 | 70 | 71 | 68 | 69 | 282,000 | 690 |
| 2010-03-08 | 69 | 70 | 69 | 70 | 160,000 | 700 |
| 2010-03-05 | 69 | 69 | 68 | 69 | 96,000 | 690 |
| 2010-03-04 | 68 | 69 | 68 | 68 | 92,000 | 680 |
| 2010-03-03 | 69 | 69 | 68 | 69 | 50,000 | 690 |
| 2010-03-02 | 69 | 69 | 68 | 69 | 152,000 | 690 |
| 2010-03-01 | 68 | 69 | 68 | 69 | 107,000 | 690 |
| 2010-02-26 | 69 | 69 | 68 | 69 | 90,000 | 690 |
| 2010-02-25 | 68 | 68 | 67 | 67 | 108,000 | 670 |
| 2010-02-24 | 69 | 69 | 68 | 68 | 36,000 | 680 |
| 2010-02-23 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2010-02-22 | 68 | 70 | 68 | 70 | 146,000 | 700 |
| 2010-02-19 | 70 | 71 | 69 | 69 | 48,000 | 690 |
| 2010-02-18 | 71 | 71 | 69 | 70 | 43,000 | 700 |
| 2010-02-17 | 69 | 70 | 69 | 70 | 95,000 | 700 |
| 2010-02-16 | 68 | 68 | 67 | 68 | 81,000 | 680 |
| 2010-02-15 | 68 | 68 | 67 | 67 | 109,000 | 670 |
| 2010-02-12 | 69 | 69 | 68 | 68 | 56,000 | 680 |
| 2010-02-10 | 69 | 69 | 68 | 69 | 137,000 | 690 |
| 2010-02-09 | 69 | 70 | 68 | 68 | 166,000 | 680 |
| 2010-02-08 | 70 | 71 | 69 | 69 | 76,000 | 690 |
| 2010-02-05 | 71 | 71 | 70 | 70 | 210,000 | 700 |
| 2010-02-04 | 73 | 73 | 72 | 72 | 92,000 | 720 |
| 2010-02-03 | 73 | 73 | 72 | 73 | 52,000 | 730 |
| 2010-02-02 | 73 | 73 | 72 | 72 | 91,000 | 720 |
| 2010-02-01 | 73 | 73 | 71 | 73 | 103,000 | 730 |
| 2010-01-29 | 74 | 74 | 73 | 73 | 55,000 | 730 |
| 2010-01-28 | 73 | 74 | 73 | 74 | 86,000 | 740 |
| 2010-01-27 | 74 | 74 | 73 | 73 | 68,000 | 730 |
| 2010-01-26 | 74 | 75 | 73 | 73 | 81,000 | 730 |
| 2010-01-25 | 73 | 75 | 73 | 74 | 221,000 | 740 |
| 2010-01-22 | 76 | 76 | 74 | 74 | 126,000 | 740 |
| 2010-01-21 | 75 | 77 | 75 | 76 | 174,000 | 760 |
| 2010-01-20 | 78 | 78 | 75 | 76 | 207,000 | 760 |
| 2010-01-19 | 77 | 78 | 77 | 78 | 109,000 | 780 |
| 2010-01-18 | 78 | 79 | 77 | 77 | 71,000 | 770 |
| 2010-01-15 | 78 | 79 | 77 | 78 | 321,000 | 780 |
| 2010-01-14 | 79 | 79 | 77 | 78 | 194,000 | 780 |
| 2010-01-13 | 77 | 79 | 76 | 79 | 246,000 | 790 |
| 2010-01-12 | 77 | 77 | 75 | 77 | 255,000 | 770 |
| 2010-01-08 | 74 | 77 | 74 | 76 | 236,000 | 760 |
| 2010-01-07 | 74 | 74 | 73 | 74 | 93,000 | 740 |
| 2010-01-06 | 74 | 75 | 73 | 73 | 139,000 | 730 |
| 2010-01-05 | 75 | 76 | 74 | 74 | 115,000 | 740 |
| 2010-01-04 | 73 | 75 | 73 | 75 | 79,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
