6704 岩崎通信機(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 84 | 85 | 83 | 84 | 490,000 | 840 |
| 2016-12-29 | 85 | 85 | 83 | 84 | 517,000 | 840 |
| 2016-12-28 | 83 | 86 | 83 | 85 | 771,000 | 850 |
| 2016-12-27 | 82 | 83 | 81 | 82 | 808,000 | 820 |
| 2016-12-26 | 84 | 84 | 82 | 82 | 2,935,000 | 820 |
| 2016-12-22 | 84 | 85 | 83 | 85 | 1,182,000 | 850 |
| 2016-12-21 | 86 | 87 | 85 | 86 | 755,000 | 860 |
| 2016-12-20 | 84 | 86 | 83 | 85 | 943,000 | 850 |
| 2016-12-19 | 83 | 85 | 83 | 84 | 636,000 | 840 |
| 2016-12-16 | 86 | 86 | 84 | 85 | 436,000 | 850 |
| 2016-12-15 | 86 | 87 | 84 | 85 | 1,205,000 | 850 |
| 2016-12-14 | 87 | 87 | 86 | 86 | 813,000 | 860 |
| 2016-12-13 | 87 | 88 | 86 | 88 | 533,000 | 880 |
| 2016-12-12 | 88 | 89 | 86 | 88 | 1,597,000 | 880 |
| 2016-12-09 | 86 | 87 | 86 | 87 | 1,002,000 | 870 |
| 2016-12-08 | 85 | 86 | 85 | 86 | 1,228,000 | 860 |
| 2016-12-07 | 84 | 85 | 83 | 85 | 641,000 | 850 |
| 2016-12-06 | 84 | 85 | 84 | 84 | 752,000 | 840 |
| 2016-12-05 | 84 | 84 | 83 | 84 | 626,000 | 840 |
| 2016-12-02 | 84 | 85 | 83 | 85 | 508,000 | 850 |
| 2016-12-01 | 85 | 86 | 84 | 84 | 1,319,000 | 840 |
| 2016-11-30 | 84 | 85 | 83 | 85 | 473,000 | 850 |
| 2016-11-29 | 84 | 85 | 84 | 84 | 337,000 | 840 |
| 2016-11-28 | 84 | 85 | 82 | 85 | 1,054,000 | 850 |
| 2016-11-25 | 84 | 85 | 82 | 84 | 1,514,000 | 840 |
| 2016-11-24 | 82 | 84 | 81 | 84 | 869,000 | 840 |
| 2016-11-22 | 82 | 82 | 80 | 81 | 1,362,000 | 810 |
| 2016-11-21 | 77 | 82 | 77 | 81 | 3,689,000 | 810 |
| 2016-11-18 | 74 | 76 | 74 | 75 | 531,000 | 750 |
| 2016-11-17 | 72 | 74 | 72 | 74 | 182,000 | 740 |
| 2016-11-16 | 73 | 74 | 73 | 73 | 237,000 | 730 |
| 2016-11-15 | 73 | 74 | 72 | 72 | 509,000 | 720 |
| 2016-11-14 | 74 | 74 | 71 | 72 | 1,189,000 | 720 |
| 2016-11-11 | 74 | 75 | 73 | 74 | 469,000 | 740 |
| 2016-11-10 | 73 | 74 | 72 | 74 | 316,000 | 740 |
| 2016-11-09 | 74 | 74 | 68 | 70 | 927,000 | 700 |
| 2016-11-08 | 74 | 75 | 74 | 74 | 150,000 | 740 |
| 2016-11-07 | 73 | 75 | 73 | 75 | 516,000 | 750 |
| 2016-11-04 | 75 | 75 | 72 | 73 | 593,000 | 730 |
| 2016-11-02 | 74 | 76 | 73 | 74 | 620,000 | 740 |
| 2016-11-01 | 75 | 75 | 74 | 75 | 482,000 | 750 |
| 2016-10-31 | 76 | 76 | 75 | 75 | 191,000 | 750 |
| 2016-10-28 | 77 | 77 | 75 | 76 | 803,000 | 760 |
| 2016-10-27 | 76 | 79 | 75 | 77 | 1,308,000 | 770 |
| 2016-10-26 | 73 | 77 | 72 | 76 | 1,498,000 | 760 |
| 2016-10-25 | 73 | 74 | 72 | 73 | 214,000 | 730 |
| 2016-10-24 | 73 | 74 | 73 | 73 | 140,000 | 730 |
| 2016-10-21 | 73 | 75 | 73 | 73 | 519,000 | 730 |
| 2016-10-20 | 72 | 74 | 72 | 73 | 415,000 | 730 |
| 2016-10-19 | 71 | 72 | 71 | 72 | 250,000 | 720 |
| 2016-10-18 | 71 | 71 | 70 | 70 | 131,000 | 700 |
| 2016-10-17 | 72 | 72 | 70 | 70 | 155,000 | 700 |
| 2016-10-14 | 71 | 72 | 71 | 71 | 120,000 | 710 |
| 2016-10-13 | 72 | 72 | 71 | 71 | 76,000 | 710 |
| 2016-10-12 | 71 | 72 | 70 | 71 | 212,000 | 710 |
| 2016-10-11 | 71 | 72 | 71 | 71 | 155,000 | 710 |
| 2016-10-07 | 73 | 73 | 71 | 71 | 412,000 | 710 |
| 2016-10-06 | 74 | 74 | 73 | 73 | 181,000 | 730 |
| 2016-10-05 | 74 | 75 | 73 | 73 | 503,000 | 730 |
| 2016-10-04 | 72 | 74 | 71 | 74 | 565,000 | 740 |
| 2016-10-03 | 70 | 72 | 70 | 72 | 232,000 | 720 |
| 2016-09-30 | 71 | 72 | 70 | 70 | 125,000 | 700 |
| 2016-09-29 | 71 | 72 | 71 | 72 | 215,000 | 720 |
| 2016-09-28 | 70 | 72 | 69 | 71 | 283,000 | 710 |
| 2016-09-27 | 69 | 70 | 69 | 70 | 132,000 | 700 |
| 2016-09-26 | 70 | 70 | 69 | 69 | 69,000 | 690 |
| 2016-09-23 | 69 | 70 | 69 | 70 | 457,000 | 700 |
| 2016-09-21 | 70 | 71 | 70 | 71 | 406,000 | 710 |
| 2016-09-20 | 70 | 71 | 70 | 71 | 104,000 | 710 |
| 2016-09-16 | 69 | 71 | 69 | 71 | 187,000 | 710 |
| 2016-09-15 | 70 | 70 | 69 | 70 | 124,000 | 700 |
| 2016-09-14 | 70 | 70 | 68 | 70 | 167,000 | 700 |
| 2016-09-13 | 70 | 71 | 69 | 70 | 134,000 | 700 |
| 2016-09-12 | 69 | 71 | 69 | 70 | 198,000 | 700 |
| 2016-09-09 | 71 | 71 | 70 | 71 | 85,000 | 710 |
| 2016-09-08 | 71 | 71 | 70 | 71 | 192,000 | 710 |
| 2016-09-07 | 70 | 71 | 70 | 71 | 170,000 | 710 |
| 2016-09-06 | 70 | 71 | 69 | 71 | 266,000 | 710 |
| 2016-09-05 | 70 | 72 | 68 | 70 | 1,484,000 | 700 |
| 2016-09-02 | 69 | 70 | 68 | 70 | 315,000 | 700 |
| 2016-09-01 | 68 | 69 | 68 | 69 | 242,000 | 690 |
| 2016-08-31 | 68 | 69 | 68 | 69 | 201,000 | 690 |
| 2016-08-30 | 67 | 68 | 67 | 68 | 92,000 | 680 |
| 2016-08-29 | 67 | 69 | 67 | 69 | 107,000 | 690 |
| 2016-08-26 | 67 | 68 | 67 | 67 | 62,000 | 670 |
| 2016-08-25 | 66 | 68 | 66 | 68 | 252,000 | 680 |
| 2016-08-24 | 67 | 68 | 66 | 66 | 171,000 | 660 |
| 2016-08-23 | 68 | 68 | 67 | 67 | 100,000 | 670 |
| 2016-08-22 | 69 | 69 | 67 | 68 | 225,000 | 680 |
| 2016-08-19 | 67 | 69 | 66 | 69 | 238,000 | 690 |
| 2016-08-18 | 67 | 68 | 67 | 67 | 110,000 | 670 |
| 2016-08-17 | 68 | 69 | 67 | 67 | 236,000 | 670 |
| 2016-08-16 | 69 | 71 | 68 | 68 | 453,000 | 680 |
| 2016-08-15 | 68 | 70 | 68 | 69 | 161,000 | 690 |
| 2016-08-12 | 70 | 70 | 68 | 68 | 210,000 | 680 |
| 2016-08-10 | 70 | 71 | 69 | 70 | 295,000 | 700 |
| 2016-08-09 | 68 | 72 | 68 | 72 | 1,194,000 | 720 |
| 2016-08-08 | 66 | 67 | 65 | 67 | 293,000 | 670 |
| 2016-08-05 | 66 | 66 | 65 | 65 | 73,000 | 650 |
| 2016-08-04 | 65 | 66 | 65 | 66 | 167,000 | 660 |
| 2016-08-03 | 66 | 67 | 65 | 65 | 176,000 | 650 |
| 2016-08-02 | 66 | 67 | 66 | 67 | 200,000 | 670 |
| 2016-08-01 | 67 | 71 | 66 | 66 | 681,000 | 660 |
| 2016-07-29 | 67 | 67 | 65 | 67 | 182,000 | 670 |
| 2016-07-28 | 67 | 67 | 66 | 66 | 92,000 | 660 |
| 2016-07-27 | 66 | 67 | 66 | 67 | 73,000 | 670 |
| 2016-07-26 | 66 | 66 | 65 | 65 | 76,000 | 650 |
| 2016-07-25 | 66 | 67 | 66 | 67 | 124,000 | 670 |
| 2016-07-22 | 65 | 66 | 65 | 66 | 209,000 | 660 |
| 2016-07-21 | 66 | 67 | 65 | 65 | 177,000 | 650 |
| 2016-07-20 | 65 | 66 | 65 | 66 | 129,000 | 660 |
| 2016-07-19 | 67 | 67 | 65 | 66 | 236,000 | 660 |
| 2016-07-15 | 66 | 67 | 65 | 66 | 357,000 | 660 |
| 2016-07-14 | 66 | 66 | 64 | 65 | 250,000 | 650 |
| 2016-07-13 | 65 | 65 | 64 | 65 | 249,000 | 650 |
| 2016-07-12 | 63 | 65 | 63 | 65 | 313,000 | 650 |
| 2016-07-11 | 62 | 63 | 62 | 63 | 99,000 | 630 |
| 2016-07-08 | 62 | 62 | 61 | 61 | 159,000 | 610 |
| 2016-07-07 | 62 | 63 | 62 | 62 | 56,000 | 620 |
| 2016-07-06 | 62 | 63 | 61 | 63 | 228,000 | 630 |
| 2016-07-05 | 62 | 63 | 62 | 63 | 81,000 | 630 |
| 2016-07-04 | 61 | 63 | 61 | 63 | 52,000 | 630 |
| 2016-07-01 | 63 | 63 | 62 | 62 | 99,000 | 620 |
| 2016-06-30 | 62 | 63 | 62 | 62 | 292,000 | 620 |
| 2016-06-29 | 60 | 62 | 60 | 61 | 350,000 | 610 |
| 2016-06-28 | 59 | 60 | 59 | 60 | 146,000 | 600 |
| 2016-06-27 | 60 | 61 | 59 | 60 | 291,000 | 600 |
| 2016-06-24 | 65 | 65 | 60 | 61 | 384,000 | 610 |
| 2016-06-23 | 63 | 66 | 63 | 66 | 132,000 | 660 |
| 2016-06-22 | 65 | 65 | 63 | 64 | 200,000 | 640 |
| 2016-06-21 | 64 | 65 | 64 | 65 | 74,000 | 650 |
| 2016-06-20 | 62 | 65 | 62 | 64 | 147,000 | 640 |
| 2016-06-17 | 61 | 62 | 61 | 62 | 194,000 | 620 |
| 2016-06-16 | 65 | 65 | 54 | 61 | 840,000 | 610 |
| 2016-06-15 | 65 | 66 | 64 | 65 | 110,000 | 650 |
| 2016-06-14 | 66 | 67 | 65 | 66 | 148,000 | 660 |
| 2016-06-13 | 67 | 67 | 65 | 66 | 703,000 | 660 |
| 2016-06-10 | 69 | 69 | 67 | 67 | 399,000 | 670 |
| 2016-06-09 | 70 | 70 | 68 | 68 | 376,000 | 680 |
| 2016-06-08 | 69 | 70 | 69 | 70 | 105,000 | 700 |
| 2016-06-07 | 70 | 70 | 69 | 70 | 199,000 | 700 |
| 2016-06-06 | 70 | 71 | 69 | 69 | 452,000 | 690 |
| 2016-06-03 | 70 | 73 | 70 | 72 | 1,183,000 | 720 |
| 2016-06-02 | 70 | 70 | 69 | 69 | 65,000 | 690 |
| 2016-06-01 | 70 | 71 | 70 | 70 | 225,000 | 700 |
| 2016-05-31 | 71 | 71 | 69 | 70 | 403,000 | 700 |
| 2016-05-30 | 70 | 71 | 70 | 70 | 205,000 | 700 |
| 2016-05-27 | 71 | 71 | 69 | 69 | 313,000 | 690 |
| 2016-05-26 | 71 | 72 | 70 | 72 | 96,000 | 720 |
| 2016-05-25 | 71 | 71 | 70 | 71 | 90,000 | 710 |
| 2016-05-24 | 70 | 71 | 70 | 70 | 166,000 | 700 |
| 2016-05-23 | 70 | 71 | 69 | 71 | 203,000 | 710 |
| 2016-05-20 | 69 | 70 | 69 | 69 | 57,000 | 690 |
| 2016-05-19 | 70 | 70 | 69 | 69 | 66,000 | 690 |
| 2016-05-18 | 70 | 71 | 69 | 70 | 91,000 | 700 |
| 2016-05-17 | 70 | 71 | 69 | 69 | 232,000 | 690 |
| 2016-05-16 | 70 | 71 | 70 | 70 | 166,000 | 700 |
| 2016-05-13 | 72 | 72 | 70 | 70 | 102,000 | 700 |
| 2016-05-12 | 71 | 72 | 71 | 71 | 115,000 | 710 |
| 2016-05-11 | 72 | 72 | 71 | 71 | 69,000 | 710 |
| 2016-05-10 | 71 | 72 | 71 | 72 | 250,000 | 720 |
| 2016-05-09 | 72 | 72 | 71 | 71 | 68,000 | 710 |
| 2016-05-06 | 71 | 72 | 71 | 72 | 67,000 | 720 |
| 2016-05-02 | 71 | 72 | 70 | 70 | 154,000 | 700 |
| 2016-04-28 | 73 | 74 | 72 | 72 | 178,000 | 720 |
| 2016-04-27 | 72 | 73 | 72 | 72 | 55,000 | 720 |
| 2016-04-26 | 74 | 74 | 72 | 73 | 234,000 | 730 |
| 2016-04-25 | 74 | 74 | 73 | 74 | 136,000 | 740 |
| 2016-04-22 | 73 | 74 | 73 | 74 | 192,000 | 740 |
| 2016-04-21 | 74 | 74 | 73 | 74 | 466,000 | 740 |
| 2016-04-20 | 73 | 74 | 72 | 72 | 157,000 | 720 |
| 2016-04-19 | 72 | 73 | 72 | 73 | 51,000 | 730 |
| 2016-04-18 | 72 | 73 | 71 | 71 | 222,000 | 710 |
| 2016-04-15 | 75 | 75 | 73 | 74 | 277,000 | 740 |
| 2016-04-14 | 75 | 76 | 74 | 75 | 319,000 | 750 |
| 2016-04-13 | 73 | 76 | 73 | 74 | 270,000 | 740 |
| 2016-04-12 | 72 | 73 | 72 | 73 | 62,000 | 730 |
| 2016-04-11 | 74 | 74 | 72 | 72 | 127,000 | 720 |
| 2016-04-08 | 70 | 73 | 69 | 72 | 214,000 | 720 |
| 2016-04-07 | 71 | 72 | 70 | 71 | 194,000 | 710 |
| 2016-04-06 | 69 | 70 | 69 | 70 | 94,000 | 700 |
| 2016-04-05 | 71 | 72 | 69 | 69 | 91,000 | 690 |
| 2016-04-04 | 70 | 71 | 70 | 71 | 100,000 | 710 |
| 2016-04-01 | 72 | 73 | 70 | 70 | 322,000 | 700 |
| 2016-03-31 | 73 | 73 | 72 | 72 | 173,000 | 720 |
| 2016-03-30 | 73 | 74 | 72 | 73 | 319,000 | 730 |
| 2016-03-29 | 74 | 74 | 73 | 73 | 274,000 | 730 |
| 2016-03-28 | 74 | 75 | 74 | 75 | 194,000 | 750 |
| 2016-03-25 | 75 | 76 | 74 | 74 | 144,000 | 740 |
| 2016-03-24 | 76 | 76 | 75 | 75 | 177,000 | 750 |
| 2016-03-23 | 76 | 77 | 76 | 76 | 300,000 | 760 |
| 2016-03-22 | 76 | 76 | 75 | 76 | 170,000 | 760 |
| 2016-03-18 | 75 | 76 | 75 | 76 | 73,000 | 760 |
| 2016-03-17 | 75 | 76 | 74 | 76 | 153,000 | 760 |
| 2016-03-16 | 76 | 76 | 75 | 75 | 120,000 | 750 |
| 2016-03-15 | 77 | 77 | 75 | 76 | 163,000 | 760 |
| 2016-03-14 | 77 | 77 | 76 | 77 | 114,000 | 770 |
| 2016-03-11 | 75 | 77 | 75 | 76 | 200,000 | 760 |
| 2016-03-10 | 75 | 76 | 75 | 76 | 120,000 | 760 |
| 2016-03-09 | 75 | 75 | 73 | 75 | 444,000 | 750 |
| 2016-03-08 | 77 | 77 | 75 | 75 | 323,000 | 750 |
| 2016-03-07 | 77 | 78 | 76 | 77 | 291,000 | 770 |
| 2016-03-04 | 75 | 77 | 75 | 77 | 343,000 | 770 |
| 2016-03-03 | 74 | 75 | 73 | 75 | 107,000 | 750 |
| 2016-03-02 | 74 | 75 | 74 | 74 | 93,000 | 740 |
| 2016-03-01 | 73 | 73 | 73 | 73 | 162,000 | 730 |
| 2016-02-29 | 75 | 75 | 74 | 74 | 190,000 | 740 |
| 2016-02-26 | 75 | 75 | 73 | 73 | 265,000 | 730 |
| 2016-02-25 | 74 | 75 | 73 | 75 | 603,000 | 750 |
| 2016-02-24 | 74 | 76 | 74 | 74 | 751,000 | 740 |
| 2016-02-23 | 72 | 78 | 72 | 76 | 946,000 | 760 |
| 2016-02-22 | 71 | 72 | 70 | 72 | 140,000 | 720 |
| 2016-02-19 | 71 | 71 | 69 | 70 | 264,000 | 700 |
| 2016-02-18 | 68 | 71 | 68 | 70 | 339,000 | 700 |
| 2016-02-17 | 67 | 69 | 67 | 67 | 250,000 | 670 |
| 2016-02-16 | 68 | 69 | 67 | 68 | 206,000 | 680 |
| 2016-02-15 | 67 | 68 | 66 | 67 | 356,000 | 670 |
| 2016-02-12 | 65 | 67 | 64 | 65 | 768,000 | 650 |
| 2016-02-10 | 70 | 71 | 67 | 67 | 319,000 | 670 |
| 2016-02-09 | 69 | 71 | 68 | 70 | 418,000 | 700 |
| 2016-02-08 | 70 | 71 | 70 | 71 | 147,000 | 710 |
| 2016-02-05 | 72 | 72 | 70 | 71 | 353,000 | 710 |
| 2016-02-04 | 72 | 72 | 71 | 72 | 114,000 | 720 |
| 2016-02-03 | 71 | 73 | 71 | 73 | 193,000 | 730 |
| 2016-02-02 | 73 | 74 | 73 | 73 | 62,000 | 730 |
| 2016-02-01 | 72 | 74 | 72 | 73 | 228,000 | 730 |
| 2016-01-29 | 70 | 72 | 70 | 72 | 248,000 | 720 |
| 2016-01-28 | 70 | 71 | 70 | 71 | 52,000 | 710 |
| 2016-01-27 | 70 | 71 | 70 | 71 | 124,000 | 710 |
| 2016-01-26 | 69 | 70 | 69 | 69 | 118,000 | 690 |
| 2016-01-25 | 69 | 70 | 68 | 70 | 265,000 | 700 |
| 2016-01-22 | 68 | 69 | 66 | 69 | 250,000 | 690 |
| 2016-01-21 | 67 | 69 | 66 | 66 | 437,000 | 660 |
| 2016-01-20 | 69 | 70 | 67 | 67 | 463,000 | 670 |
| 2016-01-19 | 68 | 69 | 68 | 68 | 235,000 | 680 |
| 2016-01-18 | 67 | 69 | 66 | 69 | 456,000 | 690 |
| 2016-01-15 | 70 | 70 | 69 | 69 | 453,000 | 690 |
| 2016-01-14 | 69 | 70 | 69 | 70 | 355,000 | 700 |
| 2016-01-13 | 69 | 71 | 69 | 71 | 508,000 | 710 |
| 2016-01-12 | 71 | 72 | 69 | 69 | 718,000 | 690 |
| 2016-01-08 | 72 | 73 | 71 | 72 | 259,000 | 720 |
| 2016-01-07 | 73 | 73 | 72 | 72 | 197,000 | 720 |
| 2016-01-06 | 75 | 76 | 73 | 73 | 373,000 | 730 |
| 2016-01-05 | 74 | 74 | 73 | 74 | 146,000 | 740 |
| 2016-01-04 | 76 | 76 | 73 | 74 | 337,000 | 740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株
