6704 岩崎通信機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	68	69	67	69	110,000	690
2011-12-29	65	67	65	67	80,000	670
2011-12-28	65	66	65	66	89,000	660
2011-12-27	66	66	65	66	157,000	660
2011-12-26	67	67	66	66	267,000	660
2011-12-22	68	69	67	67	245,000	670
2011-12-21	71	71	69	69	187,000	690
2011-12-20	71	71	69	71	142,000	710
2011-12-19	69	70	68	69	235,000	690
2011-12-16	72	72	69	70	366,000	700
2011-12-15	79	79	72	72	520,000	720
2011-12-14	77	79	76	78	429,000	780
2011-12-13	73	77	73	76	493,000	760
2011-12-12	75	77	74	74	293,000	740
2011-12-09	72	75	72	74	303,000	740
2011-12-08	73	73	72	72	142,000	720
2011-12-07	71	73	70	72	137,000	720
2011-12-06	74	74	71	71	231,000	710
2011-12-05	74	75	68	75	648,000	750
2011-12-02	71	84	70	76	3,356,000	760
2011-12-01	68	73	67	69	895,000	690
2011-11-30	66	67	66	66	83,000	660
2011-11-29	65	66	64	66	199,000	660
2011-11-28	66	67	64	65	175,000	650
2011-11-25	63	67	63	64	383,000	640
2011-11-24	63	64	61	63	173,000	630
2011-11-22	63	64	62	64	123,000	640
2011-11-21	63	64	63	63	104,000	630
2011-11-18	64	65	63	63	63,000	630
2011-11-17	64	65	64	65	95,000	650
2011-11-16	66	67	64	65	109,000	650
2011-11-15	65	66	65	66	50,000	660
2011-11-14	65	66	65	65	83,000	650
2011-11-11	64	65	64	65	45,000	650
2011-11-10	64	65	64	65	69,000	650
2011-11-09	66	66	64	66	161,000	660
2011-11-08	69	69	66	66	128,000	660
2011-11-07	67	69	66	69	102,000	690
2011-11-04	67	67	66	67	101,000	670
2011-11-02	67	68	66	66	194,000	660
2011-11-01	71	71	68	69	263,000	690
2011-10-31	70	71	69	70	134,000	700
2011-10-28	69	70	68	69	292,000	690
2011-10-27	65	68	65	68	176,000	680
2011-10-26	64	66	64	65	58,000	650
2011-10-25	66	66	64	64	78,000	640
2011-10-24	66	67	65	66	251,000	660
2011-10-21	65	66	64	66	79,000	660
2011-10-20	66	66	65	65	59,000	650
2011-10-19	66	67	65	66	101,000	660
2011-10-18	67	67	65	65	70,000	650
2011-10-17	66	67	65	67	151,000	670
2011-10-14	66	67	65	65	258,000	650
2011-10-13	68	68	67	67	70,000	670
2011-10-12	66	67	65	67	118,000	670
2011-10-11	65	67	65	65	173,000	650
2011-10-07	63	65	63	64	211,000	640
2011-10-06	63	64	62	62	395,000	620
2011-10-05	67	67	61	62	193,000	620
2011-10-04	65	66	64	66	120,000	660
2011-10-03	69	69	66	67	105,000	670
2011-09-30	69	70	68	69	257,000	690
2011-09-29	66	71	66	71	217,000	710
2011-09-28	67	69	66	69	168,000	690
2011-09-27	64	66	62	66	296,000	660
2011-09-26	66	66	61	61	390,000	610
2011-09-22	68	69	67	68	220,000	680
2011-09-21	69	69	68	68	49,000	680
2011-09-20	68	70	66	68	411,000	680
2011-09-16	67	69	66	68	460,000	680
2011-09-15	68	68	65	67	247,000	670
2011-09-14	70	70	67	67	181,000	670
2011-09-13	69	70	68	70	172,000	700
2011-09-12	69	69	68	69	133,000	690
2011-09-09	70	71	70	70	254,000	700
2011-09-08	72	72	71	71	115,000	710
2011-09-07	70	72	70	72	245,000	720
2011-09-06	71	72	70	70	163,000	700
2011-09-05	72	73	71	72	122,000	720
2011-09-02	73	73	72	73	358,000	730
2011-09-01	74	74	72	74	361,000	740
2011-08-31	75	75	73	73	195,000	730
2011-08-30	74	76	73	75	480,000	750
2011-08-29	72	74	71	73	243,000	730
2011-08-26	71	71	70	71	358,000	710
2011-08-25	73	74	72	72	162,000	720
2011-08-24	73	74	71	72	211,000	720
2011-08-23	71	72	70	72	216,000	720
2011-08-22	73	73	70	70	177,000	700
2011-08-19	73	73	72	73	129,000	730
2011-08-18	76	77	75	75	84,000	750
2011-08-17	73	77	73	77	187,000	770
2011-08-16	76	76	74	74	216,000	740
2011-08-15	74	76	74	76	135,000	760
2011-08-12	74	75	72	73	179,000	730
2011-08-11	69	74	68	74	330,000	740
2011-08-10	72	73	71	71	279,000	710
2011-08-09	67	71	66	70	631,000	700
2011-08-08	75	75	70	72	478,000	720
2011-08-05	78	78	75	76	576,000	760
2011-08-04	80	81	79	80	160,000	800
2011-08-03	81	81	79	79	228,000	790
2011-08-02	82	82	81	81	188,000	810
2011-08-01	80	81	80	80	222,000	800
2011-07-29	82	82	80	81	136,000	810
2011-07-28	83	83	80	81	467,000	810
2011-07-27	84	84	83	83	112,000	830
2011-07-26	83	85	83	84	141,000	840
2011-07-25	83	84	83	83	86,000	830
2011-07-22	85	85	83	84	238,000	840
2011-07-21	84	85	83	83	92,000	830
2011-07-20	84	85	83	84	147,000	840
2011-07-19	81	84	81	84	356,000	840
2011-07-15	85	85	83	83	164,000	830
2011-07-14	86	86	83	84	538,000	840
2011-07-13	85	87	85	87	146,000	870
2011-07-12	86	87	86	86	154,000	860
2011-07-11	87	88	86	88	276,000	880
2011-07-08	88	89	87	87	430,000	870
2011-07-07	90	90	88	88	484,000	880
2011-07-06	90	90	87	90	1,274,000	900
2011-07-05	86	90	85	90	1,313,000	900
2011-07-04	85	86	84	85	203,000	850
2011-07-01	83	85	83	85	276,000	850
2011-06-30	84	84	82	84	177,000	840
2011-06-29	83	84	82	84	115,000	840
2011-06-28	82	83	82	83	166,000	830
2011-06-27	82	83	81	82	113,000	820
2011-06-24	83	83	82	82	271,000	820
2011-06-23	84	84	82	84	167,000	840
2011-06-22	82	84	81	84	205,000	840
2011-06-21	81	82	80	82	104,000	820
2011-06-20	80	82	80	81	195,000	810
2011-06-17	84	88	80	80	1,237,000	800
2011-06-16	84	87	84	84	463,000	840
2011-06-15	83	87	82	86	1,094,000	860
2011-06-14	82	83	81	82	334,000	820
2011-06-13	79	82	78	80	163,000	800
2011-06-10	78	81	77	79	412,000	790
2011-06-09	77	78	76	78	308,000	780
2011-06-08	77	77	76	77	218,000	770
2011-06-07	77	77	75	77	319,000	770
2011-06-06	78	79	77	77	162,000	770
2011-06-03	81	81	78	78	402,000	780
2011-06-02	85	88	80	81	3,197,000	810
2011-06-01	80	80	78	80	180,000	800
2011-05-31	78	80	77	79	291,000	790
2011-05-30	78	78	76	77	206,000	770
2011-05-27	78	78	77	77	297,000	770
2011-05-26	78	79	77	79	192,000	790
2011-05-25	82	82	75	77	778,000	770
2011-05-24	81	82	80	81	205,000	810
2011-05-23	83	83	81	81	210,000	810
2011-05-20	82	84	82	83	518,000	830
2011-05-19	85	86	83	83	364,000	830
2011-05-18	81	86	81	85	575,000	850
2011-05-17	82	83	80	81	314,000	810
2011-05-16	85	85	81	82	510,000	820
2011-05-13	89	89	86	87	682,000	870
2011-05-12	88	89	88	88	245,000	880
2011-05-11	89	90	88	90	407,000	900
2011-05-10	90	90	87	89	782,000	890
2011-05-09	90	91	89	90	279,000	900
2011-05-06	89	90	88	89	225,000	890
2011-05-02	89	90	88	89	314,000	890
2011-04-28	90	90	88	89	390,000	890
2011-04-27	89	90	88	90	625,000	900
2011-04-26	89	90	87	88	514,000	880
2011-04-25	91	91	89	89	555,000	890
2011-04-22	92	94	90	91	920,000	910
2011-04-21	95	97	91	93	4,410,000	930
2011-04-20	90	91	87	87	725,000	870
2011-04-19	91	91	89	90	352,000	900
2011-04-18	95	95	91	92	718,000	920
2011-04-15	97	97	94	94	654,000	940
2011-04-14	93	98	93	97	1,432,000	970
2011-04-13	93	99	91	93	2,941,000	930
2011-04-12	91	92	89	90	554,000	900
2011-04-11	94	94	92	93	545,000	930
2011-04-08	89	93	87	91	641,000	910
2011-04-07	87	91	86	90	518,000	900
2011-04-06	90	90	85	89	730,000	890
2011-04-05	94	95	90	91	623,000	910
2011-04-04	96	96	93	94	616,000	940
2011-04-01	96	98	94	94	993,000	940
2011-03-31	105	105	94	96	3,632,000	960
2011-03-30	85	106	85	101	8,734,000	1,010
2011-03-29	85	87	82	83	600,000	830
2011-03-28	93	93	88	89	725,000	890
2011-03-25	100	100	91	93	1,083,000	930
2011-03-24	100	102	95	98	2,471,000	980
2011-03-23	97	102	94	98	2,123,000	980
2011-03-22	93	96	91	93	1,656,000	930
2011-03-18	79	86	79	86	1,150,000	860
2011-03-17	73	80	73	79	1,637,000	790
2011-03-16	74	83	74	82	1,813,000	820
2011-03-15	86	86	65	73	3,116,000	730
2011-03-14	87	96	86	88	5,206,000	880
2011-03-11	108	110	105	105	2,488,000	1,050
2011-03-10	113	118	111	111	6,376,000	1,110
2011-03-09	115	120	111	112	6,474,000	1,120
2011-03-08	119	123	110	111	6,344,000	1,110
2011-03-07	125	128	120	120	5,722,000	1,200
2011-03-04	130	138	119	121	15,393,000	1,210
2011-03-03	107	147	103	135	58,087,000	1,350
2011-03-02	93	104	92	102	40,504,000	1,020
2011-03-01	89	94	87	92	11,390,000	920
2011-02-28	93	96	88	90	31,606,000	900
2011-02-25	67	68	67	68	304,000	680
2011-02-24	71	71	67	68	347,000	680
2011-02-23	70	72	70	71	117,000	710
2011-02-22	72	72	71	71	197,000	710
2011-02-21	73	73	71	72	343,000	720
2011-02-18	73	73	71	72	355,000	720
2011-02-17	73	75	72	73	456,000	730
2011-02-16	73	74	72	72	161,000	720
2011-02-15	71	74	71	73	470,000	730
2011-02-14	72	72	71	71	89,000	710
2011-02-10	71	73	71	73	201,000	730
2011-02-09	71	72	70	71	167,000	710
2011-02-08	72	72	71	71	226,000	710
2011-02-07	71	72	71	71	171,000	710
2011-02-04	73	73	71	71	211,000	710
2011-02-03	72	72	71	72	119,000	720
2011-02-02	69	72	69	72	260,000	720
2011-02-01	69	69	68	69	91,000	690
2011-01-31	69	69	68	69	64,000	690
2011-01-28	72	72	69	70	235,000	700
2011-01-27	71	73	70	72	246,000	720
2011-01-26	71	72	70	71	65,000	710
2011-01-25	72	72	71	71	106,000	710
2011-01-24	71	72	70	71	155,000	710
2011-01-21	76	76	70	72	598,000	720
2011-01-20	75	76	74	75	368,000	750
2011-01-19	72	78	72	76	1,234,000	760
2011-01-18	71	72	71	71	67,000	710
2011-01-17	72	72	71	72	153,000	720
2011-01-14	72	73	71	72	196,000	720
2011-01-13	72	73	71	72	257,000	720
2011-01-12	74	76	70	71	1,129,000	710
2011-01-11	70	73	69	72	712,000	720
2011-01-07	71	71	69	70	114,000	700
2011-01-06	69	72	69	71	580,000	710
2011-01-05	70	70	68	68	166,000	680
2011-01-04	67	69	67	68	175,000	680

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株