6704 岩崎通信機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	811	820	808	819	21,700	819
2017-12-28	802	810	802	808	35,200	808
2017-12-27	800	802	793	802	23,700	802
2017-12-26	780	788	775	785	59,600	785
2017-12-25	800	801	780	780	70,700	780
2017-12-22	816	816	796	800	74,800	800
2017-12-21	801	824	801	823	59,800	823
2017-12-20	823	823	810	810	47,400	810
2017-12-19	834	834	824	825	20,200	825
2017-12-18	839	840	830	831	13,700	831
2017-12-15	840	841	831	839	27,600	839
2017-12-14	833	837	830	836	20,700	836
2017-12-13	835	836	832	835	9,800	835
2017-12-12	833	836	832	836	18,600	836
2017-12-11	833	836	832	833	20,100	833
2017-12-08	830	838	830	834	24,900	834
2017-12-07	837	839	834	837	22,300	837
2017-12-06	830	836	825	827	56,800	827
2017-12-05	838	838	832	835	15,200	835
2017-12-04	834	837	832	835	16,500	835
2017-12-01	835	839	831	832	36,800	832
2017-11-30	835	837	829	833	15,900	833
2017-11-29	834	836	830	835	20,800	835
2017-11-28	835	838	828	835	22,400	835
2017-11-27	837	840	834	834	10,900	834
2017-11-24	843	843	835	837	7,500	837
2017-11-22	840	845	840	840	12,500	840
2017-11-21	835	846	835	843	17,500	843
2017-11-20	831	839	829	835	17,100	835
2017-11-17	828	834	825	831	20,800	831
2017-11-16	827	833	824	828	118,600	828
2017-11-15	845	850	828	830	35,700	830
2017-11-13	842	858	838	848	64,600	848
2017-11-10	828	835	828	835	14,700	835
2017-11-09	838	839	827	833	37,300	833
2017-11-08	833	837	832	837	11,700	837
2017-11-07	831	837	830	835	13,200	835
2017-11-06	840	841	831	831	13,200	831
2017-11-02	842	842	834	839	15,500	839
2017-11-01	841	846	838	842	25,200	842
2017-10-31	844	844	836	840	12,300	840
2017-10-30	845	845	838	845	33,900	845
2017-10-27	837	846	836	846	24,600	846
2017-10-26	837	841	836	837	14,500	837
2017-10-25	843	843	836	838	18,500	838
2017-10-24	846	846	836	842	13,800	842
2017-10-23	840	844	830	844	19,900	844
2017-10-20	831	837	831	833	22,200	833
2017-10-19	842	843	829	835	32,200	835
2017-10-18	849	853	841	843	16,600	843
2017-10-17	858	858	847	849	21,000	849
2017-10-16	860	866	857	859	27,400	859
2017-10-13	854	861	852	859	21,100	859
2017-10-12	857	859	851	854	10,800	854
2017-10-11	868	868	856	860	18,400	860
2017-10-10	861	869	855	865	27,100	865
2017-10-06	861	866	860	862	13,500	862
2017-10-05	868	868	860	862	21,000	862
2017-10-04	874	874	864	864	18,300	864
2017-10-03	879	880	870	870	19,900	870
2017-10-02	870	876	867	876	34,000	876
2017-09-29	868	874	866	871	34,000	871
2017-09-28	865	871	859	868	64,100	868
2017-09-27	860	869	856	867	18,600	867
2017-09-26	86	86	85	86	479,000	860
2017-09-25	86	87	85	86	452,000	860
2017-09-22	87	87	86	86	455,000	860
2017-09-21	88	88	87	87	386,000	870
2017-09-20	88	88	87	88	647,000	880
2017-09-19	88	89	88	88	611,000	880
2017-09-15	87	88	87	88	449,000	880
2017-09-14	88	89	87	88	529,000	880
2017-09-13	87	89	87	88	880,000	880
2017-09-12	84	88	84	88	1,306,000	880
2017-09-11	83	84	83	83	208,000	830
2017-09-08	84	84	83	83	749,000	830
2017-09-07	85	86	84	85	866,000	850
2017-09-06	84	85	83	85	433,000	850
2017-09-05	84	84	82	84	706,000	840
2017-09-04	85	85	83	83	1,097,000	830
2017-09-01	86	87	85	86	469,000	860
2017-08-31	86	86	85	86	202,000	860
2017-08-30	85	86	84	85	503,000	850
2017-08-29	85	85	84	85	456,000	850
2017-08-28	85	86	85	86	245,000	860
2017-08-25	85	86	85	85	400,000	850
2017-08-24	85	86	85	85	382,000	850
2017-08-23	85	86	85	85	371,000	850
2017-08-22	83	85	83	84	533,000	840
2017-08-21	85	85	83	83	466,000	830
2017-08-18	85	85	84	84	293,000	840
2017-08-17	84	86	84	85	672,000	850
2017-08-16	84	86	84	85	549,000	850
2017-08-15	83	84	83	84	277,000	840
2017-08-14	83	83	81	82	751,000	820
2017-08-10	84	84	83	84	493,000	840
2017-08-09	85	85	84	84	745,000	840
2017-08-08	87	87	86	86	896,000	860
2017-08-07	91	91	89	90	649,000	900
2017-08-04	90	91	88	90	743,000	900
2017-08-03	90	92	90	91	672,000	910
2017-08-02	88	90	88	90	481,000	900
2017-08-01	90	90	87	87	876,000	870
2017-07-31	91	92	90	90	858,000	900
2017-07-28	93	93	91	92	502,000	920
2017-07-27	90	93	90	92	1,509,000	920
2017-07-26	88	90	88	89	1,057,000	890
2017-07-25	88	89	87	87	1,490,000	870
2017-07-24	88	88	86	87	347,000	870
2017-07-21	87	88	86	87	353,000	870
2017-07-20	86	87	86	87	398,000	870
2017-07-19	86	86	85	85	171,000	850
2017-07-18	86	87	86	86	308,000	860
2017-07-14	88	88	86	87	350,000	870
2017-07-13	87	88	86	88	309,000	880
2017-07-12	87	88	86	86	673,000	860
2017-07-11	86	88	85	87	953,000	870
2017-07-10	86	87	84	86	764,000	860
2017-07-07	85	86	84	84	282,000	840
2017-07-06	86	86	84	86	550,000	860
2017-07-05	83	85	82	85	857,000	850
2017-07-04	82	84	81	82	873,000	820
2017-07-03	81	82	81	82	409,000	820
2017-06-30	81	82	81	81	529,000	810
2017-06-29	82	82	81	82	179,000	820
2017-06-28	82	83	81	81	440,000	810
2017-06-27	82	83	82	82	472,000	820
2017-06-26	82	83	82	82	432,000	820
2017-06-23	83	83	82	82	209,000	820
2017-06-22	83	83	82	83	180,000	830
2017-06-21	84	84	82	82	258,000	820
2017-06-20	83	84	83	84	431,000	840
2017-06-19	83	84	82	84	374,000	840
2017-06-16	84	84	83	84	197,000	840
2017-06-15	83	84	83	83	321,000	830
2017-06-14	83	84	83	83	253,000	830
2017-06-13	82	83	82	83	171,000	830
2017-06-12	83	84	82	83	393,000	830
2017-06-09	82	84	82	84	352,000	840
2017-06-08	83	83	82	82	179,000	820
2017-06-07	83	83	82	82	141,000	820
2017-06-06	84	84	82	82	723,000	820
2017-06-05	85	85	84	84	145,000	840
2017-06-02	83	85	83	84	645,000	840
2017-06-01	83	84	83	83	761,000	830
2017-05-31	82	83	82	83	159,000	830
2017-05-30	83	83	82	82	117,000	820
2017-05-29	84	84	82	83	296,000	830
2017-05-26	84	85	83	83	357,000	830
2017-05-25	86	86	84	84	250,000	840
2017-05-24	85	86	84	86	240,000	860
2017-05-23	84	85	84	85	291,000	850
2017-05-22	84	85	83	85	421,000	850
2017-05-19	82	83	81	83	224,000	830
2017-05-18	82	82	81	82	214,000	820
2017-05-17	83	83	82	82	281,000	820
2017-05-16	86	86	83	84	575,000	840
2017-05-15	86	87	85	86	383,000	860
2017-05-12	86	87	85	86	282,000	860
2017-05-11	86	87	85	86	301,000	860
2017-05-10	85	86	85	86	334,000	860
2017-05-09	85	85	84	84	131,000	840
2017-05-08	85	85	84	85	259,000	850
2017-05-02	83	85	83	83	301,000	830
2017-05-01	83	83	82	83	67,000	830
2017-04-28	83	84	82	82	237,000	820
2017-04-27	84	84	83	83	96,000	830
2017-04-26	83	84	83	83	101,000	830
2017-04-25	84	84	82	82	208,000	820
2017-04-24	83	85	83	84	461,000	840
2017-04-21	83	83	82	82	139,000	820
2017-04-20	82	82	81	82	35,000	820
2017-04-19	80	82	80	81	130,000	810
2017-04-18	80	81	80	80	97,000	800
2017-04-17	78	80	78	79	425,000	790
2017-04-14	81	81	79	79	223,000	790
2017-04-13	80	81	80	81	337,000	810
2017-04-12	83	83	80	81	546,000	810
2017-04-11	84	84	82	82	289,000	820
2017-04-10	83	84	83	84	58,000	840
2017-04-07	83	84	82	84	362,000	840
2017-04-06	84	84	82	82	294,000	820
2017-04-05	83	84	83	83	443,000	830
2017-04-04	85	86	82	83	1,079,000	830
2017-04-03	84	86	83	85	541,000	850
2017-03-31	86	86	84	84	195,000	840
2017-03-30	86	87	84	86	887,000	860
2017-03-29	88	88	85	86	819,000	860
2017-03-28	88	88	87	88	395,000	880
2017-03-27	89	89	87	87	598,000	870
2017-03-24	87	89	87	89	568,000	890
2017-03-23	90	90	86	88	1,110,000	880
2017-03-22	89	90	89	89	389,000	890
2017-03-21	90	91	89	90	506,000	900
2017-03-17	90	91	90	91	306,000	910
2017-03-16	90	91	89	90	343,000	900
2017-03-15	90	91	89	90	350,000	900
2017-03-14	90	91	90	90	208,000	900
2017-03-13	90	91	90	91	439,000	910
2017-03-10	90	91	90	91	342,000	910
2017-03-09	89	91	89	91	406,000	910
2017-03-08	90	90	89	90	462,000	900
2017-03-07	90	91	89	90	336,000	900
2017-03-06	91	91	90	90	120,000	900
2017-03-03	91	91	90	90	170,000	900
2017-03-02	91	91	90	91	353,000	910
2017-03-01	91	91	89	91	327,000	910
2017-02-28	90	91	89	91	403,000	910
2017-02-27	91	91	89	89	469,000	890
2017-02-24	91	91	90	90	231,000	900
2017-02-23	92	92	90	92	367,000	920
2017-02-22	91	92	90	92	834,000	920
2017-02-21	90	91	90	91	186,000	910
2017-02-20	90	91	90	91	352,000	910
2017-02-17	90	91	89	89	434,000	890
2017-02-16	90	90	89	89	333,000	890
2017-02-15	91	91	90	90	435,000	900
2017-02-14	93	93	90	90	796,000	900
2017-02-13	90	96	89	92	4,504,000	920
2017-02-10	89	90	89	90	204,000	900
2017-02-09	89	90	88	89	392,000	890
2017-02-08	88	90	87	90	362,000	900
2017-02-07	88	89	87	87	317,000	870
2017-02-06	89	89	88	88	177,000	880
2017-02-03	87	89	87	89	403,000	890
2017-02-02	89	89	88	89	279,000	890
2017-02-01	88	88	87	88	394,000	880
2017-01-31	89	89	88	88	86,000	880
2017-01-30	89	90	88	90	304,000	900
2017-01-27	89	90	89	90	757,000	900
2017-01-26	89	89	88	88	212,000	880
2017-01-25	87	89	87	88	439,000	880
2017-01-24	86	87	86	87	101,000	870
2017-01-23	86	87	86	87	212,000	870
2017-01-20	87	87	85	86	632,000	860
2017-01-19	87	88	86	87	481,000	870
2017-01-18	88	88	86	86	759,000	860
2017-01-17	89	89	88	89	764,000	890
2017-01-16	89	90	88	90	752,000	900
2017-01-13	88	89	88	89	383,000	890
2017-01-12	89	89	88	88	476,000	880
2017-01-11	89	90	89	90	336,000	900
2017-01-10	90	90	88	88	923,000	880
2017-01-06	88	92	87	90	2,004,000	900
2017-01-05	88	88	86	88	533,000	880
2017-01-04	85	89	85	88	1,416,000	880

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