6704 岩崎通信機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	95	97	93	95	1,382,000	950
2014-12-29	94	95	93	95	447,000	950
2014-12-26	91	95	91	94	995,000	940
2014-12-25	92	92	89	91	1,095,000	910
2014-12-24	93	94	92	93	529,000	930
2014-12-22	94	94	92	93	518,000	930
2014-12-19	95	95	93	94	559,000	940
2014-12-18	93	93	92	93	581,000	930
2014-12-17	90	93	89	91	684,000	910
2014-12-16	92	93	89	90	756,000	900
2014-12-15	91	95	91	92	979,000	920
2014-12-12	95	95	93	93	762,000	930
2014-12-11	91	94	91	94	631,000	940
2014-12-10	93	93	91	92	1,372,000	920
2014-12-09	95	96	93	93	612,000	930
2014-12-08	98	98	95	97	795,000	970
2014-12-05	97	98	96	98	490,000	980
2014-12-04	97	98	96	98	1,171,000	980
2014-12-03	96	97	95	97	779,000	970
2014-12-02	95	97	95	95	431,000	950
2014-12-01	96	97	94	96	384,000	960
2014-11-28	95	96	95	96	323,000	960
2014-11-27	97	98	95	95	928,000	950
2014-11-26	95	97	95	97	1,012,000	970
2014-11-25	94	96	93	95	1,153,000	950
2014-11-21	91	93	91	93	523,000	930
2014-11-20	92	94	91	92	1,032,000	920
2014-11-19	92	93	91	93	355,000	930
2014-11-18	90	93	90	92	557,000	920
2014-11-17	91	91	90	91	244,000	910
2014-11-14	92	92	91	92	151,000	920
2014-11-13	90	91	90	91	276,000	910
2014-11-12	93	93	90	90	307,000	900
2014-11-11	92	93	91	93	281,000	930
2014-11-10	89	92	89	92	437,000	920
2014-11-07	90	91	90	90	306,000	900
2014-11-06	92	92	89	91	387,000	910
2014-11-05	91	92	89	92	432,000	920
2014-11-04	92	93	91	92	829,000	920
2014-10-31	86	89	85	89	1,173,000	890
2014-10-30	87	87	85	85	581,000	850
2014-10-29	86	87	86	87	204,000	870
2014-10-28	86	86	85	85	192,000	850
2014-10-27	85	86	85	86	167,000	860
2014-10-24	86	86	85	85	175,000	850
2014-10-23	85	86	84	85	258,000	850
2014-10-22	85	86	84	85	353,000	850
2014-10-21	86	86	84	84	215,000	840
2014-10-20	85	86	85	86	375,000	860
2014-10-17	84	85	83	83	546,000	830
2014-10-16	86	86	84	84	519,000	840
2014-10-15	86	87	86	87	294,000	870
2014-10-14	86	87	85	86	490,000	860
2014-10-10	87	88	86	88	527,000	880
2014-10-09	90	91	88	88	581,000	880
2014-10-08	90	90	89	90	576,000	900
2014-10-07	91	92	90	90	339,000	900
2014-10-06	92	92	91	92	374,000	920
2014-10-03	90	91	90	91	468,000	910
2014-10-02	92	93	90	90	563,000	900
2014-10-01	94	94	92	92	697,000	920
2014-09-30	94	94	93	94	440,000	940
2014-09-29	95	95	94	94	385,000	940
2014-09-26	93	94	93	93	173,000	930
2014-09-25	94	94	93	94	283,000	940
2014-09-24	94	94	93	93	155,000	930
2014-09-22	95	95	94	94	219,000	940
2014-09-19	95	96	94	95	367,000	950
2014-09-18	94	95	94	95	551,000	950
2014-09-17	95	96	94	94	546,000	940
2014-09-16	96	96	95	95	347,000	950
2014-09-12	96	97	96	97	427,000	970
2014-09-11	95	97	95	96	330,000	960
2014-09-10	95	96	95	96	262,000	960
2014-09-09	97	97	95	95	361,000	950
2014-09-08	94	97	94	97	526,000	970
2014-09-05	95	95	94	94	341,000	940
2014-09-04	96	97	94	95	527,000	950
2014-09-03	96	98	95	97	620,000	970
2014-09-02	97	97	95	97	532,000	970
2014-09-01	94	97	94	97	834,000	970
2014-08-29	94	95	93	94	685,000	940
2014-08-28	96	96	94	94	324,000	940
2014-08-27	94	96	94	96	979,000	960
2014-08-26	93	95	93	94	970,000	940
2014-08-25	93	94	92	93	336,000	930
2014-08-22	93	94	93	93	256,000	930
2014-08-21	94	94	93	94	327,000	940
2014-08-20	93	94	93	93	332,000	930
2014-08-19	94	95	93	93	495,000	930
2014-08-18	94	94	93	94	297,000	940
2014-08-15	92	94	92	94	296,000	940
2014-08-14	92	93	91	93	222,000	930
2014-08-13	91	92	90	92	235,000	920
2014-08-12	91	92	90	91	180,000	910
2014-08-11	91	92	90	91	572,000	910
2014-08-08	91	92	89	90	760,000	900
2014-08-07	92	93	91	93	481,000	930
2014-08-06	93	94	92	92	367,000	920
2014-08-05	95	95	93	94	316,000	940
2014-08-04	94	95	94	95	323,000	950
2014-08-01	94	96	94	94	336,000	940
2014-07-31	98	98	95	95	426,000	950
2014-07-30	97	98	97	97	266,000	970
2014-07-29	97	97	96	96	294,000	960
2014-07-28	97	97	95	97	438,000	970
2014-07-25	96	97	95	96	463,000	960
2014-07-24	96	97	95	96	327,000	960
2014-07-23	97	97	95	96	400,000	960
2014-07-22	95	97	95	97	469,000	970
2014-07-18	96	96	94	94	730,000	940
2014-07-17	97	98	96	96	347,000	960
2014-07-16	98	100	96	96	1,046,000	960
2014-07-15	98	104	97	98	6,383,000	980
2014-07-14	95	97	94	97	627,000	970
2014-07-11	93	94	92	94	364,000	940
2014-07-10	97	97	93	93	510,000	930
2014-07-09	98	99	95	95	1,046,000	950
2014-07-08	100	100	96	99	2,384,000	990
2014-07-07	93	101	92	99	3,153,000	990
2014-07-04	92	93	91	92	485,000	920
2014-07-03	91	92	91	91	176,000	910
2014-07-02	92	93	91	91	192,000	910
2014-07-01	92	92	91	91	415,000	910
2014-06-30	91	92	91	92	148,000	920
2014-06-27	92	92	90	91	252,000	910
2014-06-26	92	92	91	92	171,000	920
2014-06-25	92	93	92	92	231,000	920
2014-06-24	93	93	91	92	460,000	920
2014-06-23	93	93	92	92	245,000	920
2014-06-20	93	93	91	92	354,000	920
2014-06-19	91	93	91	93	477,000	930
2014-06-18	91	92	90	92	296,000	920
2014-06-17	90	92	90	90	481,000	900
2014-06-16	90	91	90	90	142,000	900
2014-06-13	90	90	89	90	330,000	900
2014-06-12	90	90	89	90	80,000	900
2014-06-11	89	90	89	90	148,000	900
2014-06-10	90	90	89	90	484,000	900
2014-06-09	91	92	90	91	351,000	910
2014-06-06	90	91	89	91	423,000	910
2014-06-05	89	90	88	89	269,000	890
2014-06-04	90	90	88	89	429,000	890
2014-06-03	90	91	90	90	344,000	900
2014-06-02	89	91	89	90	351,000	900
2014-05-30	89	90	88	89	266,000	890
2014-05-29	89	89	88	88	103,000	880
2014-05-28	89	89	88	88	249,000	880
2014-05-27	90	90	88	89	392,000	890
2014-05-26	88	91	88	90	585,000	900
2014-05-23	88	91	88	89	622,000	890
2014-05-22	86	88	85	87	313,000	870
2014-05-21	84	86	84	86	261,000	860
2014-05-20	88	88	85	85	467,000	850
2014-05-19	91	91	84	85	998,000	850
2014-05-16	91	92	90	92	257,000	920
2014-05-15	90	91	89	91	214,000	910
2014-05-14	92	92	90	90	115,000	900
2014-05-13	91	92	90	91	180,000	910
2014-05-12	91	92	90	91	257,000	910
2014-05-09	92	92	91	91	167,000	910
2014-05-08	93	93	92	93	423,000	930
2014-05-07	92	92	90	90	252,000	900
2014-05-02	93	96	92	93	2,041,000	930
2014-05-01	90	91	89	91	291,000	910
2014-04-30	91	91	90	90	202,000	900
2014-04-28	92	93	90	91	944,000	910
2014-04-25	88	89	87	89	318,000	890
2014-04-24	89	89	87	88	588,000	880
2014-04-23	90	90	88	89	229,000	890
2014-04-22	90	90	89	89	89,000	890
2014-04-21	89	90	89	89	161,000	890
2014-04-18	90	91	89	90	133,000	900
2014-04-17	90	90	89	89	194,000	890
2014-04-16	88	90	88	90	156,000	900
2014-04-15	88	89	87	87	141,000	870
2014-04-14	88	88	86	87	362,000	870
2014-04-11	88	89	87	88	259,000	880
2014-04-10	90	90	88	88	139,000	880
2014-04-09	88	90	88	88	272,000	880
2014-04-08	90	92	89	89	274,000	890
2014-04-07	92	92	91	92	107,000	920
2014-04-04	93	93	92	93	137,000	930
2014-04-03	94	94	92	93	213,000	930
2014-04-02	92	94	92	93	217,000	930
2014-04-01	92	92	91	92	175,000	920
2014-03-31	93	93	91	91	354,000	910
2014-03-28	91	92	91	91	169,000	910
2014-03-27	90	92	90	92	175,000	920
2014-03-26	92	92	90	91	230,000	910
2014-03-25	91	91	89	91	268,000	910
2014-03-24	89	91	89	90	405,000	900
2014-03-20	89	90	87	87	436,000	870
2014-03-19	91	91	89	89	223,000	890
2014-03-18	89	92	89	90	706,000	900
2014-03-17	89	89	86	87	459,000	870
2014-03-14	90	91	88	88	573,000	880
2014-03-13	91	92	91	91	182,000	910
2014-03-12	92	93	91	91	247,000	910
2014-03-11	93	94	92	92	233,000	920
2014-03-10	93	93	92	92	262,000	920
2014-03-07	93	94	92	93	369,000	930
2014-03-06	92	93	91	93	281,000	930
2014-03-05	92	92	90	92	451,000	920
2014-03-04	88	90	88	90	595,000	900
2014-03-03	90	91	89	91	470,000	910
2014-02-28	93	93	91	91	291,000	910
2014-02-27	93	93	91	92	338,000	920
2014-02-26	94	94	92	93	440,000	930
2014-02-25	94	95	93	95	336,000	950
2014-02-24	93	94	92	93	319,000	930
2014-02-21	92	93	91	92	258,000	920
2014-02-20	91	92	90	92	349,000	920
2014-02-19	93	93	91	91	275,000	910
2014-02-18	90	93	90	92	500,000	920
2014-02-17	90	91	89	90	282,000	900
2014-02-14	91	92	89	90	697,000	900
2014-02-13	95	95	91	91	729,000	910
2014-02-12	96	96	93	95	437,000	950
2014-02-10	97	98	94	95	602,000	950
2014-02-07	94	97	94	96	506,000	960
2014-02-06	91	93	90	92	355,000	920
2014-02-05	92	92	89	90	719,000	900
2014-02-04	90	91	88	88	1,314,000	880
2014-02-03	95	96	94	94	758,000	940
2014-01-31	100	100	95	97	803,000	970
2014-01-30	101	101	98	98	978,000	980
2014-01-29	101	102	101	101	262,000	1,010
2014-01-28	101	103	100	100	674,000	1,000
2014-01-27	102	102	100	100	770,000	1,000
2014-01-24	103	105	103	104	1,039,000	1,040
2014-01-23	108	109	105	105	933,000	1,050
2014-01-22	110	110	107	108	992,000	1,080
2014-01-21	112	112	110	110	877,000	1,100
2014-01-20	111	114	110	112	1,489,000	1,120
2014-01-17	111	112	109	111	2,809,000	1,110
2014-01-16	104	116	104	112	18,192,000	1,120
2014-01-15	103	104	102	103	657,000	1,030
2014-01-14	102	103	101	102	1,118,000	1,020
2014-01-10	105	107	103	104	1,368,000	1,040
2014-01-09	105	106	103	105	1,189,000	1,050
2014-01-08	103	105	102	105	1,269,000	1,050
2014-01-07	102	104	101	102	1,366,000	1,020
2014-01-06	101	103	100	101	1,086,000	1,010

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