6704 岩崎通信機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 75 | 76 | 74 | 75 | 374,000 | 750 |
| 2015-12-29 | 73 | 74 | 72 | 74 | 187,000 | 740 |
| 2015-12-28 | 70 | 73 | 69 | 73 | 476,000 | 730 |
| 2015-12-25 | 70 | 71 | 68 | 68 | 1,551,000 | 680 |
| 2015-12-24 | 73 | 74 | 70 | 70 | 1,161,000 | 700 |
| 2015-12-22 | 76 | 76 | 73 | 73 | 1,225,000 | 730 |
| 2015-12-21 | 77 | 77 | 75 | 75 | 938,000 | 750 |
| 2015-12-18 | 78 | 78 | 77 | 78 | 452,000 | 780 |
| 2015-12-17 | 79 | 79 | 77 | 78 | 860,000 | 780 |
| 2015-12-16 | 78 | 78 | 77 | 77 | 530,000 | 770 |
| 2015-12-15 | 78 | 79 | 77 | 77 | 782,000 | 770 |
| 2015-12-14 | 79 | 79 | 78 | 78 | 513,000 | 780 |
| 2015-12-11 | 79 | 80 | 79 | 79 | 762,000 | 790 |
| 2015-12-10 | 80 | 80 | 78 | 79 | 693,000 | 790 |
| 2015-12-09 | 80 | 80 | 79 | 80 | 672,000 | 800 |
| 2015-12-08 | 80 | 81 | 80 | 81 | 630,000 | 810 |
| 2015-12-07 | 80 | 81 | 80 | 80 | 695,000 | 800 |
| 2015-12-04 | 80 | 80 | 79 | 79 | 807,000 | 790 |
| 2015-12-03 | 82 | 82 | 80 | 81 | 626,000 | 810 |
| 2015-12-02 | 81 | 82 | 80 | 81 | 713,000 | 810 |
| 2015-12-01 | 80 | 82 | 79 | 81 | 1,128,000 | 810 |
| 2015-11-30 | 80 | 81 | 79 | 80 | 629,000 | 800 |
| 2015-11-27 | 81 | 82 | 80 | 80 | 354,000 | 800 |
| 2015-11-26 | 81 | 82 | 81 | 81 | 282,000 | 810 |
| 2015-11-25 | 81 | 82 | 80 | 81 | 468,000 | 810 |
| 2015-11-24 | 80 | 82 | 80 | 81 | 779,000 | 810 |
| 2015-11-20 | 80 | 81 | 79 | 81 | 650,000 | 810 |
| 2015-11-19 | 79 | 80 | 78 | 80 | 363,000 | 800 |
| 2015-11-18 | 79 | 80 | 78 | 78 | 361,000 | 780 |
| 2015-11-17 | 79 | 80 | 78 | 80 | 333,000 | 800 |
| 2015-11-16 | 78 | 80 | 77 | 78 | 538,000 | 780 |
| 2015-11-13 | 78 | 79 | 78 | 78 | 358,000 | 780 |
| 2015-11-12 | 79 | 80 | 79 | 79 | 507,000 | 790 |
| 2015-11-11 | 80 | 80 | 79 | 79 | 423,000 | 790 |
| 2015-11-10 | 79 | 80 | 79 | 79 | 457,000 | 790 |
| 2015-11-09 | 81 | 81 | 80 | 81 | 502,000 | 810 |
| 2015-11-06 | 81 | 82 | 81 | 82 | 252,000 | 820 |
| 2015-11-05 | 81 | 82 | 80 | 81 | 264,000 | 810 |
| 2015-11-04 | 81 | 82 | 80 | 81 | 167,000 | 810 |
| 2015-11-02 | 81 | 82 | 81 | 81 | 331,000 | 810 |
| 2015-10-30 | 82 | 82 | 81 | 81 | 276,000 | 810 |
| 2015-10-29 | 82 | 83 | 81 | 82 | 535,000 | 820 |
| 2015-10-28 | 83 | 83 | 82 | 82 | 178,000 | 820 |
| 2015-10-27 | 83 | 84 | 82 | 83 | 354,000 | 830 |
| 2015-10-26 | 83 | 84 | 83 | 84 | 289,000 | 840 |
| 2015-10-23 | 82 | 83 | 82 | 83 | 236,000 | 830 |
| 2015-10-22 | 82 | 83 | 81 | 81 | 408,000 | 810 |
| 2015-10-21 | 80 | 82 | 80 | 82 | 364,000 | 820 |
| 2015-10-20 | 81 | 83 | 81 | 82 | 500,000 | 820 |
| 2015-10-19 | 81 | 82 | 81 | 82 | 147,000 | 820 |
| 2015-10-16 | 82 | 83 | 81 | 82 | 330,000 | 820 |
| 2015-10-15 | 80 | 82 | 80 | 82 | 326,000 | 820 |
| 2015-10-14 | 82 | 82 | 80 | 81 | 559,000 | 810 |
| 2015-10-13 | 82 | 83 | 81 | 83 | 376,000 | 830 |
| 2015-10-09 | 82 | 84 | 82 | 83 | 408,000 | 830 |
| 2015-10-08 | 84 | 84 | 81 | 82 | 399,000 | 820 |
| 2015-10-07 | 83 | 84 | 82 | 84 | 505,000 | 840 |
| 2015-10-06 | 80 | 83 | 80 | 83 | 468,000 | 830 |
| 2015-10-05 | 79 | 80 | 79 | 80 | 222,000 | 800 |
| 2015-10-02 | 77 | 78 | 77 | 78 | 214,000 | 780 |
| 2015-10-01 | 77 | 78 | 76 | 78 | 248,000 | 780 |
| 2015-09-30 | 78 | 78 | 76 | 78 | 228,000 | 780 |
| 2015-09-29 | 78 | 79 | 76 | 76 | 306,000 | 760 |
| 2015-09-28 | 79 | 80 | 78 | 79 | 122,000 | 790 |
| 2015-09-25 | 77 | 78 | 76 | 78 | 167,000 | 780 |
| 2015-09-24 | 79 | 79 | 77 | 78 | 271,000 | 780 |
| 2015-09-18 | 80 | 81 | 79 | 79 | 319,000 | 790 |
| 2015-09-17 | 79 | 81 | 79 | 81 | 342,000 | 810 |
| 2015-09-16 | 79 | 79 | 78 | 78 | 247,000 | 780 |
| 2015-09-15 | 80 | 81 | 78 | 78 | 296,000 | 780 |
| 2015-09-14 | 80 | 81 | 79 | 79 | 419,000 | 790 |
| 2015-09-11 | 79 | 80 | 79 | 79 | 333,000 | 790 |
| 2015-09-10 | 78 | 79 | 77 | 78 | 331,000 | 780 |
| 2015-09-09 | 77 | 79 | 76 | 79 | 431,000 | 790 |
| 2015-09-08 | 76 | 77 | 75 | 75 | 514,000 | 750 |
| 2015-09-07 | 77 | 78 | 76 | 76 | 648,000 | 760 |
| 2015-09-04 | 80 | 80 | 77 | 78 | 622,000 | 780 |
| 2015-09-03 | 81 | 82 | 79 | 80 | 390,000 | 800 |
| 2015-09-02 | 80 | 82 | 80 | 80 | 360,000 | 800 |
| 2015-09-01 | 83 | 83 | 81 | 82 | 646,000 | 820 |
| 2015-08-31 | 84 | 84 | 83 | 83 | 346,000 | 830 |
| 2015-08-28 | 84 | 86 | 83 | 85 | 681,000 | 850 |
| 2015-08-27 | 83 | 85 | 82 | 83 | 484,000 | 830 |
| 2015-08-26 | 79 | 85 | 79 | 84 | 903,000 | 840 |
| 2015-08-25 | 75 | 80 | 72 | 78 | 1,719,000 | 780 |
| 2015-08-24 | 82 | 83 | 80 | 80 | 1,353,000 | 800 |
| 2015-08-21 | 87 | 87 | 85 | 85 | 792,000 | 850 |
| 2015-08-20 | 88 | 88 | 87 | 87 | 497,000 | 870 |
| 2015-08-19 | 89 | 90 | 88 | 88 | 600,000 | 880 |
| 2015-08-18 | 89 | 90 | 88 | 90 | 327,000 | 900 |
| 2015-08-17 | 88 | 89 | 88 | 88 | 252,000 | 880 |
| 2015-08-14 | 89 | 89 | 88 | 88 | 237,000 | 880 |
| 2015-08-13 | 89 | 89 | 88 | 89 | 460,000 | 890 |
| 2015-08-12 | 89 | 90 | 89 | 89 | 528,000 | 890 |
| 2015-08-11 | 89 | 90 | 88 | 90 | 718,000 | 900 |
| 2015-08-10 | 90 | 90 | 87 | 88 | 1,134,000 | 880 |
| 2015-08-07 | 90 | 91 | 89 | 90 | 871,000 | 900 |
| 2015-08-06 | 92 | 92 | 91 | 92 | 274,000 | 920 |
| 2015-08-05 | 91 | 92 | 90 | 92 | 259,000 | 920 |
| 2015-08-04 | 91 | 92 | 90 | 91 | 301,000 | 910 |
| 2015-08-03 | 91 | 92 | 91 | 92 | 391,000 | 920 |
| 2015-07-31 | 92 | 92 | 91 | 91 | 201,000 | 910 |
| 2015-07-30 | 91 | 92 | 91 | 91 | 283,000 | 910 |
| 2015-07-29 | 92 | 92 | 91 | 92 | 400,000 | 920 |
| 2015-07-28 | 91 | 92 | 90 | 91 | 806,000 | 910 |
| 2015-07-27 | 92 | 92 | 91 | 91 | 342,000 | 910 |
| 2015-07-24 | 93 | 93 | 92 | 92 | 328,000 | 920 |
| 2015-07-23 | 92 | 93 | 91 | 93 | 363,000 | 930 |
| 2015-07-22 | 92 | 92 | 91 | 92 | 414,000 | 920 |
| 2015-07-21 | 92 | 93 | 92 | 93 | 390,000 | 930 |
| 2015-07-17 | 91 | 92 | 91 | 92 | 288,000 | 920 |
| 2015-07-16 | 92 | 92 | 91 | 92 | 569,000 | 920 |
| 2015-07-15 | 92 | 92 | 91 | 91 | 675,000 | 910 |
| 2015-07-14 | 91 | 92 | 91 | 91 | 693,000 | 910 |
| 2015-07-13 | 91 | 91 | 89 | 90 | 1,154,000 | 900 |
| 2015-07-10 | 91 | 91 | 89 | 90 | 1,143,000 | 900 |
| 2015-07-09 | 90 | 91 | 87 | 90 | 1,807,000 | 900 |
| 2015-07-08 | 94 | 94 | 91 | 91 | 1,785,000 | 910 |
| 2015-07-07 | 95 | 96 | 94 | 94 | 1,254,000 | 940 |
| 2015-07-06 | 95 | 96 | 94 | 94 | 694,000 | 940 |
| 2015-07-03 | 96 | 97 | 95 | 95 | 845,000 | 950 |
| 2015-07-02 | 95 | 98 | 94 | 96 | 1,777,000 | 960 |
| 2015-07-01 | 94 | 95 | 93 | 95 | 599,000 | 950 |
| 2015-06-30 | 93 | 94 | 93 | 94 | 696,000 | 940 |
| 2015-06-29 | 93 | 94 | 92 | 92 | 840,000 | 920 |
| 2015-06-26 | 95 | 96 | 95 | 95 | 451,000 | 950 |
| 2015-06-25 | 95 | 97 | 95 | 96 | 1,721,000 | 960 |
| 2015-06-24 | 97 | 97 | 94 | 95 | 1,975,000 | 950 |
| 2015-06-23 | 94 | 97 | 93 | 97 | 1,650,000 | 970 |
| 2015-06-22 | 93 | 94 | 92 | 94 | 430,000 | 940 |
| 2015-06-19 | 93 | 94 | 92 | 93 | 438,000 | 930 |
| 2015-06-18 | 94 | 95 | 93 | 93 | 592,000 | 930 |
| 2015-06-17 | 94 | 94 | 93 | 94 | 293,000 | 940 |
| 2015-06-16 | 94 | 95 | 93 | 94 | 492,000 | 940 |
| 2015-06-15 | 94 | 95 | 93 | 95 | 900,000 | 950 |
| 2015-06-12 | 96 | 96 | 94 | 95 | 469,000 | 950 |
| 2015-06-11 | 95 | 96 | 95 | 95 | 616,000 | 950 |
| 2015-06-10 | 95 | 96 | 94 | 94 | 595,000 | 940 |
| 2015-06-09 | 95 | 96 | 95 | 95 | 892,000 | 950 |
| 2015-06-08 | 96 | 97 | 95 | 96 | 1,119,000 | 960 |
| 2015-06-05 | 96 | 96 | 95 | 95 | 824,000 | 950 |
| 2015-06-04 | 99 | 100 | 96 | 96 | 4,732,000 | 960 |
| 2015-06-03 | 95 | 100 | 95 | 100 | 4,661,000 | 1,000 |
| 2015-06-02 | 94 | 95 | 93 | 95 | 661,000 | 950 |
| 2015-06-01 | 93 | 94 | 92 | 93 | 253,000 | 930 |
| 2015-05-29 | 92 | 93 | 92 | 93 | 374,000 | 930 |
| 2015-05-28 | 93 | 94 | 92 | 92 | 446,000 | 920 |
| 2015-05-27 | 93 | 94 | 93 | 93 | 373,000 | 930 |
| 2015-05-26 | 94 | 94 | 93 | 93 | 285,000 | 930 |
| 2015-05-25 | 93 | 94 | 93 | 94 | 238,000 | 940 |
| 2015-05-22 | 93 | 94 | 92 | 93 | 449,000 | 930 |
| 2015-05-21 | 93 | 93 | 92 | 93 | 316,000 | 930 |
| 2015-05-20 | 93 | 93 | 92 | 93 | 215,000 | 930 |
| 2015-05-19 | 92 | 93 | 91 | 93 | 381,000 | 930 |
| 2015-05-18 | 93 | 93 | 91 | 92 | 1,067,000 | 920 |
| 2015-05-15 | 94 | 94 | 93 | 93 | 337,000 | 930 |
| 2015-05-14 | 94 | 94 | 93 | 93 | 301,000 | 930 |
| 2015-05-13 | 94 | 95 | 93 | 94 | 399,000 | 940 |
| 2015-05-12 | 94 | 95 | 93 | 95 | 596,000 | 950 |
| 2015-05-11 | 96 | 96 | 94 | 94 | 606,000 | 940 |
| 2015-05-08 | 95 | 96 | 94 | 95 | 163,000 | 950 |
| 2015-05-07 | 94 | 95 | 94 | 95 | 202,000 | 950 |
| 2015-05-01 | 96 | 96 | 94 | 94 | 555,000 | 940 |
| 2015-04-30 | 96 | 97 | 95 | 96 | 676,000 | 960 |
| 2015-04-28 | 98 | 98 | 96 | 97 | 622,000 | 970 |
| 2015-04-27 | 98 | 104 | 96 | 97 | 5,953,000 | 970 |
| 2015-04-24 | 96 | 96 | 95 | 95 | 444,000 | 950 |
| 2015-04-23 | 95 | 96 | 95 | 96 | 199,000 | 960 |
| 2015-04-22 | 94 | 96 | 94 | 95 | 711,000 | 950 |
| 2015-04-21 | 94 | 95 | 94 | 94 | 359,000 | 940 |
| 2015-04-20 | 95 | 95 | 94 | 94 | 493,000 | 940 |
| 2015-04-17 | 96 | 96 | 95 | 95 | 399,000 | 950 |
| 2015-04-16 | 96 | 97 | 94 | 96 | 745,000 | 960 |
| 2015-04-15 | 97 | 97 | 95 | 96 | 525,000 | 960 |
| 2015-04-14 | 97 | 97 | 95 | 97 | 1,114,000 | 970 |
| 2015-04-13 | 95 | 97 | 95 | 96 | 1,723,000 | 960 |
| 2015-04-10 | 96 | 96 | 94 | 95 | 1,001,000 | 950 |
| 2015-04-09 | 97 | 99 | 95 | 96 | 2,667,000 | 960 |
| 2015-04-08 | 94 | 97 | 93 | 96 | 2,841,000 | 960 |
| 2015-04-07 | 93 | 94 | 92 | 93 | 425,000 | 930 |
| 2015-04-06 | 94 | 94 | 92 | 92 | 311,000 | 920 |
| 2015-04-03 | 94 | 94 | 93 | 93 | 369,000 | 930 |
| 2015-04-02 | 93 | 94 | 92 | 94 | 381,000 | 940 |
| 2015-04-01 | 93 | 94 | 92 | 93 | 310,000 | 930 |
| 2015-03-31 | 93 | 93 | 92 | 92 | 417,000 | 920 |
| 2015-03-30 | 91 | 92 | 91 | 91 | 237,000 | 910 |
| 2015-03-27 | 92 | 92 | 90 | 91 | 605,000 | 910 |
| 2015-03-26 | 92 | 93 | 92 | 92 | 246,000 | 920 |
| 2015-03-25 | 93 | 93 | 92 | 92 | 260,000 | 920 |
| 2015-03-24 | 95 | 95 | 92 | 93 | 1,581,000 | 930 |
| 2015-03-23 | 95 | 96 | 94 | 95 | 1,008,000 | 950 |
| 2015-03-20 | 93 | 95 | 93 | 93 | 501,000 | 930 |
| 2015-03-19 | 95 | 95 | 93 | 93 | 505,000 | 930 |
| 2015-03-18 | 95 | 95 | 93 | 95 | 745,000 | 950 |
| 2015-03-17 | 93 | 95 | 93 | 94 | 1,159,000 | 940 |
| 2015-03-16 | 92 | 93 | 92 | 93 | 1,027,000 | 930 |
| 2015-03-13 | 93 | 94 | 92 | 93 | 1,310,000 | 930 |
| 2015-03-12 | 93 | 93 | 92 | 93 | 166,000 | 930 |
| 2015-03-11 | 92 | 93 | 91 | 93 | 333,000 | 930 |
| 2015-03-10 | 92 | 93 | 91 | 92 | 729,000 | 920 |
| 2015-03-09 | 92 | 92 | 91 | 91 | 316,000 | 910 |
| 2015-03-06 | 92 | 93 | 91 | 92 | 470,000 | 920 |
| 2015-03-05 | 92 | 92 | 91 | 92 | 379,000 | 920 |
| 2015-03-04 | 92 | 92 | 91 | 92 | 545,000 | 920 |
| 2015-03-03 | 91 | 92 | 91 | 92 | 391,000 | 920 |
| 2015-03-02 | 92 | 92 | 91 | 91 | 415,000 | 910 |
| 2015-02-27 | 93 | 93 | 91 | 92 | 1,095,000 | 920 |
| 2015-02-26 | 92 | 93 | 92 | 93 | 324,000 | 930 |
| 2015-02-25 | 93 | 93 | 92 | 93 | 391,000 | 930 |
| 2015-02-24 | 92 | 93 | 92 | 93 | 519,000 | 930 |
| 2015-02-23 | 92 | 93 | 91 | 91 | 974,000 | 910 |
| 2015-02-20 | 91 | 92 | 91 | 91 | 578,000 | 910 |
| 2015-02-19 | 92 | 93 | 91 | 91 | 876,000 | 910 |
| 2015-02-18 | 94 | 94 | 91 | 92 | 2,033,000 | 920 |
| 2015-02-17 | 92 | 94 | 91 | 94 | 1,246,000 | 940 |
| 2015-02-16 | 92 | 93 | 91 | 91 | 1,000,000 | 910 |
| 2015-02-13 | 90 | 92 | 89 | 92 | 2,128,000 | 920 |
| 2015-02-12 | 95 | 95 | 89 | 90 | 4,749,000 | 900 |
| 2015-02-10 | 96 | 97 | 96 | 97 | 376,000 | 970 |
| 2015-02-09 | 97 | 97 | 95 | 97 | 599,000 | 970 |
| 2015-02-06 | 96 | 97 | 95 | 97 | 415,000 | 970 |
| 2015-02-05 | 97 | 98 | 95 | 96 | 844,000 | 960 |
| 2015-02-04 | 95 | 96 | 95 | 96 | 668,000 | 960 |
| 2015-02-03 | 96 | 97 | 95 | 95 | 588,000 | 950 |
| 2015-02-02 | 96 | 98 | 96 | 96 | 479,000 | 960 |
| 2015-01-30 | 97 | 97 | 96 | 97 | 488,000 | 970 |
| 2015-01-29 | 99 | 100 | 95 | 96 | 1,707,000 | 960 |
| 2015-01-28 | 99 | 101 | 99 | 101 | 857,000 | 1,010 |
| 2015-01-27 | 100 | 100 | 97 | 100 | 1,658,000 | 1,000 |
| 2015-01-26 | 97 | 100 | 97 | 99 | 1,224,000 | 990 |
| 2015-01-23 | 99 | 99 | 96 | 97 | 1,238,000 | 970 |
| 2015-01-22 | 97 | 98 | 96 | 97 | 1,151,000 | 970 |
| 2015-01-21 | 100 | 100 | 97 | 98 | 1,460,000 | 980 |
| 2015-01-20 | 100 | 102 | 99 | 100 | 1,573,000 | 1,000 |
| 2015-01-19 | 102 | 103 | 98 | 100 | 2,873,000 | 1,000 |
| 2015-01-16 | 102 | 104 | 101 | 103 | 2,091,000 | 1,030 |
| 2015-01-15 | 102 | 103 | 101 | 102 | 1,705,000 | 1,020 |
| 2015-01-14 | 104 | 105 | 100 | 102 | 2,839,000 | 1,020 |
| 2015-01-13 | 106 | 108 | 103 | 105 | 3,017,000 | 1,050 |
| 2015-01-09 | 113 | 116 | 105 | 107 | 9,721,000 | 1,070 |
| 2015-01-08 | 113 | 129 | 112 | 113 | 55,542,000 | 1,130 |
| 2015-01-07 | 99 | 111 | 99 | 109 | 10,015,000 | 1,090 |
| 2015-01-06 | 101 | 102 | 98 | 100 | 3,864,000 | 1,000 |
| 2015-01-05 | 98 | 106 | 96 | 104 | 10,363,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
