6704 岩崎通信機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	99	101	99	101	715,000	1,010
2013-12-27	97	99	96	98	763,000	980
2013-12-26	94	97	94	96	898,000	960
2013-12-25	92	94	91	94	1,152,000	940
2013-12-24	94	95	92	92	1,158,000	920
2013-12-20	95	96	94	94	642,000	940
2013-12-19	96	97	95	96	736,000	960
2013-12-18	96	97	95	95	477,000	950
2013-12-17	95	96	95	96	475,000	960
2013-12-16	97	98	94	94	884,000	940
2013-12-13	98	98	96	97	980,000	970
2013-12-12	97	98	96	97	490,000	970
2013-12-11	98	99	97	97	657,000	970
2013-12-10	99	100	98	98	473,000	980
2013-12-09	99	100	98	99	700,000	990
2013-12-06	98	99	97	98	564,000	980
2013-12-05	100	100	97	98	754,000	980
2013-12-04	101	101	99	99	853,000	990
2013-12-03	103	103	101	101	708,000	1,010
2013-12-02	101	104	100	103	1,516,000	1,030
2013-11-29	100	101	99	101	582,000	1,010
2013-11-28	101	102	99	101	1,040,000	1,010
2013-11-27	99	102	98	100	925,000	1,000
2013-11-26	100	100	98	99	412,000	990
2013-11-25	99	100	98	100	627,000	1,000
2013-11-22	98	100	98	98	717,000	980
2013-11-21	99	99	97	98	538,000	980
2013-11-20	100	101	98	98	948,000	980
2013-11-19	99	102	99	101	738,000	1,010
2013-11-18	99	100	98	99	604,000	990
2013-11-15	97	99	97	99	555,000	990
2013-11-14	97	98	96	96	534,000	960
2013-11-13	98	98	97	97	310,000	970
2013-11-12	96	98	96	98	535,000	980
2013-11-11	98	99	95	95	611,000	950
2013-11-08	96	98	96	96	386,000	960
2013-11-07	98	99	96	98	547,000	980
2013-11-06	96	98	96	97	396,000	970
2013-11-05	96	97	94	95	544,000	950
2013-11-01	98	99	93	96	1,713,000	960
2013-10-31	99	100	98	99	930,000	990
2013-10-30	101	102	99	99	1,055,000	990
2013-10-29	99	102	99	101	721,000	1,010
2013-10-28	100	101	98	100	1,489,000	1,000
2013-10-25	100	101	97	99	1,116,000	990
2013-10-24	98	101	98	101	767,000	1,010
2013-10-23	101	102	99	99	953,000	990
2013-10-22	100	101	99	101	668,000	1,010
2013-10-21	99	101	99	100	527,000	1,000
2013-10-18	100	100	98	99	411,000	990
2013-10-17	99	100	98	100	464,000	1,000
2013-10-16	99	99	97	98	263,000	980
2013-10-15	101	101	99	100	352,000	1,000
2013-10-11	100	102	100	100	539,000	1,000
2013-10-10	100	100	98	99	408,000	990
2013-10-09	96	100	95	100	618,000	1,000
2013-10-08	94	97	93	97	402,000	970
2013-10-07	97	98	95	96	581,000	960
2013-10-04	97	98	95	96	823,000	960
2013-10-03	101	101	99	99	734,000	990
2013-10-02	103	103	101	102	866,000	1,020
2013-10-01	102	104	102	103	724,000	1,030
2013-09-30	102	104	101	104	817,000	1,040
2013-09-27	108	109	103	104	2,442,000	1,040
2013-09-26	103	108	101	107	1,102,000	1,070
2013-09-25	112	112	102	104	2,276,000	1,040
2013-09-24	106	112	105	111	2,262,000	1,110
2013-09-20	104	109	101	107	2,336,000	1,070
2013-09-19	102	103	99	102	982,000	1,020
2013-09-18	103	103	98	99	2,780,000	990
2013-09-17	95	105	95	104	2,836,000	1,040
2013-09-13	94	94	93	94	510,000	940
2013-09-12	92	94	92	94	635,000	940
2013-09-11	96	97	91	91	1,331,000	910
2013-09-10	94	97	93	95	837,000	950
2013-09-09	90	92	89	92	1,001,000	920
2013-09-06	86	87	86	87	152,000	870
2013-09-05	88	89	87	88	218,000	880
2013-09-04	85	88	85	87	262,000	870
2013-09-03	84	86	84	86	253,000	860
2013-09-02	83	84	83	83	104,000	830
2013-08-30	85	85	83	83	194,000	830
2013-08-29	84	85	83	84	94,000	840
2013-08-28	84	85	83	84	190,000	840
2013-08-27	87	87	85	85	128,000	850
2013-08-26	87	87	86	86	91,000	860
2013-08-23	87	87	86	86	139,000	860
2013-08-22	85	86	85	86	59,000	860
2013-08-21	86	87	85	85	97,000	850
2013-08-20	86	88	86	86	198,000	860
2013-08-19	85	86	85	85	271,000	850
2013-08-16	87	87	85	85	503,000	850
2013-08-15	87	88	87	87	159,000	870
2013-08-14	86	88	86	88	223,000	880
2013-08-13	84	86	84	86	416,000	860
2013-08-12	86	86	82	82	620,000	820
2013-08-09	88	88	86	86	226,000	860
2013-08-08	87	89	86	87	266,000	870
2013-08-07	89	89	88	88	137,000	880
2013-08-06	92	92	89	89	294,000	890
2013-08-05	90	92	90	90	263,000	900
2013-08-02	88	91	88	90	343,000	900
2013-08-01	86	87	85	87	279,000	870
2013-07-31	88	88	86	86	279,000	860
2013-07-30	85	90	85	88	506,000	880
2013-07-29	88	88	83	83	656,000	830
2013-07-26	92	92	89	89	391,000	890
2013-07-25	93	95	92	92	216,000	920
2013-07-24	92	93	91	93	143,000	930
2013-07-23	93	93	91	92	225,000	920
2013-07-22	93	93	92	93	247,000	930
2013-07-19	96	96	92	93	545,000	930
2013-07-18	95	97	94	95	420,000	950
2013-07-17	96	96	95	96	198,000	960
2013-07-16	98	98	96	96	211,000	960
2013-07-12	96	98	95	98	809,000	980
2013-07-11	94	95	93	95	204,000	950
2013-07-10	95	96	94	95	221,000	950
2013-07-09	94	96	93	96	593,000	960
2013-07-08	95	98	93	93	1,146,000	930
2013-07-05	92	95	92	94	661,000	940
2013-07-04	90	93	90	92	461,000	920
2013-07-03	91	92	90	90	200,000	900
2013-07-02	89	91	89	91	365,000	910
2013-07-01	87	88	85	88	270,000	880
2013-06-28	81	85	81	85	427,000	850
2013-06-27	82	82	74	80	1,354,000	800
2013-06-26	86	87	81	81	515,000	810
2013-06-25	86	87	85	86	387,000	860
2013-06-24	87	88	86	86	268,000	860
2013-06-21	87	87	85	86	597,000	860
2013-06-20	90	90	89	89	200,000	890
2013-06-19	90	91	89	90	226,000	900
2013-06-18	88	89	87	88	240,000	880
2013-06-17	83	88	83	87	422,000	870
2013-06-14	86	87	84	85	885,000	850
2013-06-13	90	90	85	85	554,000	850
2013-06-12	85	91	85	91	368,000	910
2013-06-11	90	92	88	88	545,000	880
2013-06-10	88	91	87	90	798,000	900
2013-06-07	83	84	80	83	1,085,000	830
2013-06-06	91	94	87	87	911,000	870
2013-06-05	98	99	93	93	726,000	930
2013-06-04	94	97	90	97	777,000	970
2013-06-03	97	97	92	93	984,000	930
2013-05-31	98	99	97	97	563,000	970
2013-05-30	99	101	98	98	589,000	980
2013-05-29	101	103	100	101	914,000	1,010
2013-05-28	98	100	97	99	650,000	990
2013-05-27	97	101	97	99	1,029,000	990
2013-05-24	104	107	95	101	3,552,000	1,010
2013-05-23	117	118	100	101	4,524,000	1,010
2013-05-22	118	122	116	117	4,039,000	1,170
2013-05-21	112	115	111	114	1,183,000	1,140
2013-05-20	114	114	111	111	1,005,000	1,110
2013-05-17	107	113	105	112	1,143,000	1,120
2013-05-16	110	110	102	104	1,426,000	1,040
2013-05-15	114	115	110	110	894,000	1,100
2013-05-14	113	114	112	113	721,000	1,130
2013-05-13	117	117	114	114	715,000	1,140
2013-05-10	116	117	115	116	768,000	1,160
2013-05-09	117	118	114	115	1,676,000	1,150
2013-05-08	117	121	116	117	1,708,000	1,170
2013-05-07	119	121	116	117	1,918,000	1,170
2013-05-02	116	118	114	115	1,875,000	1,150
2013-05-01	115	122	114	118	7,864,000	1,180
2013-04-30	110	114	109	113	1,128,000	1,130
2013-04-26	115	116	109	111	2,615,000	1,110
2013-04-25	115	120	114	115	2,943,000	1,150
2013-04-24	123	124	112	115	5,743,000	1,150
2013-04-23	112	124	110	117	9,231,000	1,170
2013-04-22	104	110	103	109	2,251,000	1,090
2013-04-19	100	102	100	101	816,000	1,010
2013-04-18	99	105	98	101	1,316,000	1,010
2013-04-17	100	101	99	99	513,000	990
2013-04-16	98	101	97	99	703,000	990
2013-04-15	104	104	100	101	854,000	1,010
2013-04-12	105	105	101	101	962,000	1,010
2013-04-11	107	112	103	105	4,289,000	1,050
2013-04-10	99	106	99	102	2,316,000	1,020
2013-04-09	100	102	99	99	1,467,000	990
2013-04-08	98	101	96	100	1,581,000	1,000
2013-04-05	96	99	95	96	1,376,000	960
2013-04-04	91	94	90	93	736,000	930
2013-04-03	93	96	91	93	1,140,000	930
2013-04-02	84	90	83	89	1,190,000	890
2013-04-01	95	95	89	89	1,376,000	890
2013-03-29	101	102	94	96	1,889,000	960
2013-03-28	102	102	99	99	629,000	990
2013-03-27	102	102	101	102	883,000	1,020
2013-03-26	100	102	99	101	973,000	1,010
2013-03-25	103	104	100	102	1,375,000	1,020
2013-03-22	107	107	103	103	1,361,000	1,030
2013-03-21	111	113	108	108	1,667,000	1,080
2013-03-19	114	116	108	109	2,479,000	1,090
2013-03-18	110	116	109	111	5,256,000	1,110
2013-03-15	106	109	103	107	3,718,000	1,070
2013-03-14	100	110	99	108	5,116,000	1,080
2013-03-13	100	103	99	99	1,361,000	990
2013-03-12	104	105	98	100	1,812,000	1,000
2013-03-11	104	108	103	103	4,234,000	1,030
2013-03-08	98	103	97	103	4,427,000	1,030
2013-03-07	99	100	95	96	2,061,000	960
2013-03-06	95	99	92	96	4,145,000	960
2013-03-05	100	108	92	95	20,141,000	950
2013-03-04	86	94	86	90	4,869,000	900
2013-03-01	83	85	82	83	1,486,000	830
2013-02-28	87	87	81	83	4,863,000	830
2013-02-27	78	91	78	87	13,851,000	870
2013-02-26	76	79	76	78	644,000	780
2013-02-25	78	80	76	79	888,000	790
2013-02-22	76	77	75	77	182,000	770
2013-02-21	75	77	75	76	291,000	760
2013-02-20	75	79	75	77	803,000	770
2013-02-19	72	75	72	74	397,000	740
2013-02-18	72	74	70	73	330,000	730
2013-02-15	72	72	69	71	540,000	710
2013-02-14	75	75	73	74	359,000	740
2013-02-13	78	78	75	75	633,000	750
2013-02-12	81	82	78	78	664,000	780
2013-02-08	82	82	81	81	509,000	810
2013-02-07	84	84	82	82	708,000	820
2013-02-06	84	84	82	84	808,000	840
2013-02-05	84	86	82	82	2,381,000	820
2013-02-04	81	84	81	83	833,000	830
2013-02-01	81	82	80	80	346,000	800
2013-01-31	82	82	80	81	598,000	810
2013-01-30	81	82	81	82	493,000	820
2013-01-29	81	84	81	81	437,000	810
2013-01-28	85	85	82	82	888,000	820
2013-01-25	82	86	81	84	3,313,000	840
2013-01-24	79	80	78	79	347,000	790
2013-01-23	80	83	80	80	1,257,000	800
2013-01-22	79	88	79	82	2,881,000	820
2013-01-21	78	79	76	78	590,000	780
2013-01-18	79	79	76	77	804,000	770
2013-01-17	78	79	76	77	391,000	770
2013-01-16	81	82	79	79	667,000	790
2013-01-15	83	83	81	82	1,356,000	820
2013-01-11	82	82	80	82	729,000	820
2013-01-10	81	82	80	81	476,000	810
2013-01-09	77	81	76	80	1,006,000	800
2013-01-08	79	79	77	78	966,000	780
2013-01-07	78	84	78	81	3,327,000	810
2013-01-04	76	79	74	77	825,000	770

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