6704 岩崎通信機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	74	75	72	73	766,000	730
2012-12-27	74	75	71	72	1,822,000	720
2012-12-26	72	73	71	72	748,000	720
2012-12-25	68	73	68	72	1,188,000	720
2012-12-21	71	71	66	68	493,000	680
2012-12-20	68	70	68	68	451,000	680
2012-12-19	69	70	68	70	650,000	700
2012-12-18	66	72	66	69	1,620,000	690
2012-12-17	65	68	64	66	757,000	660
2012-12-14	65	65	64	65	442,000	650
2012-12-13	65	66	64	65	446,000	650
2012-12-12	64	66	64	65	400,000	650
2012-12-11	66	68	64	65	617,000	650
2012-12-10	66	69	66	67	1,338,000	670
2012-12-07	65	68	65	65	806,000	650
2012-12-06	64	67	64	65	773,000	650
2012-12-05	61	64	61	64	652,000	640
2012-12-04	63	64	62	63	248,000	630
2012-12-03	66	66	63	63	464,000	630
2012-11-30	63	66	62	64	688,000	640
2012-11-29	61	62	61	61	310,000	610
2012-11-28	62	63	61	62	490,000	620
2012-11-27	61	63	61	63	254,000	630
2012-11-26	60	62	60	61	462,000	610
2012-11-22	59	60	59	59	485,000	590
2012-11-21	57	59	56	59	520,000	590
2012-11-20	57	58	57	57	159,000	570
2012-11-19	56	58	56	57	433,000	570
2012-11-16	58	58	56	57	226,000	570
2012-11-15	55	57	55	57	250,000	570
2012-11-14	55	56	54	56	281,000	560
2012-11-13	56	56	53	54	593,000	540
2012-11-12	57	57	56	56	47,000	560
2012-11-09	57	57	55	57	596,000	570
2012-11-08	57	58	57	57	204,000	570
2012-11-07	59	59	57	58	230,000	580
2012-11-06	59	60	58	59	589,000	590
2012-11-05	58	59	57	58	344,000	580
2012-11-02	58	58	56	57	477,000	570
2012-11-01	57	58	56	57	525,000	570
2012-10-31	57	57	56	56	272,000	560
2012-10-30	56	57	56	56	129,000	560
2012-10-29	57	57	56	56	220,000	560
2012-10-26	57	57	56	57	38,000	570
2012-10-25	56	57	56	56	196,000	560
2012-10-24	57	58	56	57	40,000	570
2012-10-23	58	58	57	58	77,000	580
2012-10-22	57	58	56	58	202,000	580
2012-10-19	57	58	57	57	215,000	570
2012-10-18	57	58	56	57	254,000	570
2012-10-17	57	57	56	56	156,000	560
2012-10-16	55	57	55	57	187,000	570
2012-10-15	54	56	54	56	98,000	560
2012-10-12	55	55	54	54	171,000	540
2012-10-11	55	55	54	55	155,000	550
2012-10-10	55	56	54	56	235,000	560
2012-10-09	56	56	55	55	73,000	550
2012-10-05	56	56	55	56	452,000	560
2012-10-04	56	56	54	55	182,000	550
2012-10-03	55	56	55	55	184,000	550
2012-10-02	56	56	54	54	193,000	540
2012-10-01	57	57	55	56	227,000	560
2012-09-28	57	57	56	57	89,000	570
2012-09-27	56	57	56	56	209,000	560
2012-09-26	57	57	56	57	102,000	570
2012-09-25	56	57	56	57	121,000	570
2012-09-24	57	57	56	57	245,000	570
2012-09-21	57	58	57	57	315,000	570
2012-09-20	58	59	57	57	509,000	570
2012-09-19	57	58	56	57	838,000	570
2012-09-18	58	58	57	57	388,000	570
2012-09-14	56	59	56	59	586,000	590
2012-09-13	56	56	55	56	213,000	560
2012-09-12	56	57	55	56	330,000	560
2012-09-11	57	57	56	57	58,000	570
2012-09-10	56	57	55	57	234,000	570
2012-09-07	57	57	56	56	195,000	560
2012-09-06	57	57	56	56	182,000	560
2012-09-05	58	58	57	58	189,000	580
2012-09-04	58	58	57	57	160,000	570
2012-09-03	57	58	57	57	109,000	570
2012-08-31	57	57	56	57	188,000	570
2012-08-30	58	58	57	58	94,000	580
2012-08-29	58	58	57	58	114,000	580
2012-08-28	58	58	57	58	271,000	580
2012-08-27	58	59	58	58	51,000	580
2012-08-24	58	59	58	59	40,000	590
2012-08-23	59	60	58	59	312,000	590
2012-08-22	60	60	59	60	164,000	600
2012-08-21	60	61	59	60	292,000	600
2012-08-20	60	60	59	60	406,000	600
2012-08-17	60	61	59	60	464,000	600
2012-08-16	58	60	58	60	250,000	600
2012-08-15	60	60	58	58	320,000	580
2012-08-14	59	60	58	60	338,000	600
2012-08-13	58	59	57	58	215,000	580
2012-08-10	58	59	57	58	392,000	580
2012-08-09	59	59	58	59	220,000	590
2012-08-08	59	60	58	58	301,000	580
2012-08-07	58	59	58	59	163,000	590
2012-08-06	59	59	58	59	227,000	590
2012-08-03	60	60	58	58	162,000	580
2012-08-02	60	60	59	60	235,000	600
2012-08-01	60	60	59	60	94,000	600
2012-07-31	60	60	58	60	264,000	600
2012-07-30	60	60	59	60	178,000	600
2012-07-27	60	61	59	60	426,000	600
2012-07-26	58	60	58	60	213,000	600
2012-07-25	59	60	57	58	250,000	580
2012-07-24	59	61	58	59	300,000	590
2012-07-23	61	61	59	59	337,000	590
2012-07-20	63	64	62	62	438,000	620
2012-07-19	62	64	62	63	119,000	630
2012-07-18	63	63	62	62	282,000	620
2012-07-17	64	65	63	63	204,000	630
2012-07-13	66	67	64	65	276,000	650
2012-07-12	64	65	63	64	208,000	640
2012-07-11	65	65	64	64	284,000	640
2012-07-10	67	67	65	65	339,000	650
2012-07-09	66	67	65	66	218,000	660
2012-07-06	68	69	66	66	278,000	660
2012-07-05	70	70	67	68	341,000	680
2012-07-04	69	70	69	69	278,000	690
2012-07-03	70	70	68	69	265,000	690
2012-07-02	72	72	69	69	384,000	690
2012-06-29	70	72	69	72	189,000	720
2012-06-28	68	72	68	70	491,000	700
2012-06-27	68	69	66	68	185,000	680
2012-06-26	67	68	67	67	142,000	670
2012-06-25	69	70	68	68	216,000	680
2012-06-22	69	69	68	68	142,000	680
2012-06-21	68	69	68	68	138,000	680
2012-06-20	68	70	68	69	105,000	690
2012-06-19	70	71	69	69	117,000	690
2012-06-18	71	71	70	70	22,000	700
2012-06-15	69	71	69	69	146,000	690
2012-06-14	68	69	68	68	19,000	680
2012-06-13	68	70	67	68	186,000	680
2012-06-12	67	68	67	68	64,000	680
2012-06-11	68	70	68	68	80,000	680
2012-06-08	69	69	67	67	172,000	670
2012-06-07	67	69	67	69	80,000	690
2012-06-06	65	67	65	67	62,000	670
2012-06-05	65	65	64	65	90,000	650
2012-06-04	62	63	62	63	136,000	630
2012-06-01	64	64	63	64	83,000	640
2012-05-31	65	65	64	64	60,000	640
2012-05-30	66	66	65	66	61,000	660
2012-05-29	65	66	64	65	76,000	650
2012-05-28	66	66	65	65	41,000	650
2012-05-25	67	67	67	67	89,000	670
2012-05-24	66	67	65	67	103,000	670
2012-05-23	68	68	66	67	51,000	670
2012-05-22	69	69	67	67	80,000	670
2012-05-21	66	68	66	68	77,000	680
2012-05-18	69	70	67	68	170,000	680
2012-05-17	67	69	67	69	61,000	690
2012-05-16	67	68	67	67	213,000	670
2012-05-15	65	68	65	66	240,000	660
2012-05-14	67	67	65	66	218,000	660
2012-05-11	71	71	68	68	151,000	680
2012-05-10	69	70	68	70	185,000	700
2012-05-09	72	72	70	70	167,000	700
2012-05-08	72	74	72	73	154,000	730
2012-05-07	73	73	71	71	127,000	710
2012-05-02	73	74	73	73	102,000	730
2012-05-01	75	76	73	73	99,000	730
2012-04-27	75	76	74	75	239,000	750
2012-04-26	74	74	73	74	95,000	740
2012-04-25	74	74	73	74	31,000	740
2012-04-24	73	74	72	73	218,000	730
2012-04-23	74	74	73	74	44,000	740
2012-04-20	75	75	73	73	183,000	730
2012-04-19	76	76	74	74	86,000	740
2012-04-18	76	76	74	76	153,000	760
2012-04-17	76	76	74	74	96,000	740
2012-04-16	75	76	74	76	121,000	760
2012-04-13	76	77	75	75	235,000	750
2012-04-12	78	79	75	76	3,102,000	760
2012-04-11	73	73	72	72	97,000	720
2012-04-10	74	75	74	74	124,000	740
2012-04-09	74	75	74	74	101,000	740
2012-04-06	75	75	74	74	58,000	740
2012-04-05	74	75	73	74	264,000	740
2012-04-04	77	77	75	75	248,000	750
2012-04-03	77	78	76	76	197,000	760
2012-04-02	78	80	77	77	399,000	770
2012-03-30	80	80	78	79	223,000	790
2012-03-29	79	80	78	80	319,000	800
2012-03-28	77	79	75	78	366,000	780
2012-03-27	76	77	75	77	291,000	770
2012-03-26	76	77	75	75	295,000	750
2012-03-23	79	79	77	77	378,000	770
2012-03-22	79	80	79	79	197,000	790
2012-03-21	80	81	80	80	224,000	800
2012-03-19	80	81	80	80	85,000	800
2012-03-16	81	81	79	80	252,000	800
2012-03-15	80	81	80	81	77,000	810
2012-03-14	80	82	80	80	283,000	800
2012-03-13	81	81	79	79	302,000	790
2012-03-12	82	82	80	80	256,000	800
2012-03-09	80	81	80	81	531,000	810
2012-03-08	80	81	79	79	157,000	790
2012-03-07	79	80	79	79	116,000	790
2012-03-06	79	81	79	81	234,000	810
2012-03-05	81	81	79	79	164,000	790
2012-03-02	79	80	78	79	249,000	790
2012-03-01	81	82	78	79	654,000	790
2012-02-29	82	83	81	82	378,000	820
2012-02-28	84	84	81	82	771,000	820
2012-02-27	86	86	84	85	371,000	850
2012-02-24	87	88	85	86	696,000	860
2012-02-23	85	88	84	88	1,257,000	880
2012-02-22	84	85	82	83	1,065,000	830
2012-02-21	80	84	80	83	1,375,000	830
2012-02-20	80	80	79	80	306,000	800
2012-02-17	81	81	79	80	259,000	800
2012-02-16	79	80	78	80	199,000	800
2012-02-15	79	79	78	79	255,000	790
2012-02-14	79	79	77	79	227,000	790
2012-02-13	80	80	78	78	290,000	780
2012-02-10	80	81	79	80	593,000	800
2012-02-09	80	80	79	80	208,000	800
2012-02-08	78	80	78	80	386,000	800
2012-02-07	77	78	77	77	138,000	770
2012-02-06	78	78	76	76	205,000	760
2012-02-03	77	77	75	76	209,000	760
2012-02-02	79	79	75	76	370,000	760
2012-02-01	77	79	76	77	421,000	770
2012-01-31	78	78	76	77	209,000	770
2012-01-30	76	77	74	77	386,000	770
2012-01-27	77	78	76	76	200,000	760
2012-01-26	81	82	76	77	855,000	770
2012-01-25	79	80	78	80	354,000	800
2012-01-24	80	81	78	78	247,000	780
2012-01-23	79	82	78	80	678,000	800
2012-01-20	80	80	77	77	389,000	770
2012-01-19	78	80	77	78	461,000	780
2012-01-18	74	85	74	78	4,243,000	780
2012-01-17	74	75	71	74	590,000	740
2012-01-16	75	75	73	74	214,000	740
2012-01-13	75	77	73	75	412,000	750
2012-01-12	74	75	72	73	839,000	730
2012-01-11	73	84	73	76	8,785,000	760
2012-01-10	71	72	68	71	360,000	710
2012-01-06	70	71	69	69	138,000	690
2012-01-05	72	72	71	71	196,000	710
2012-01-04	70	71	69	71	167,000	710

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