6704 岩崎通信機(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 699 | 712 | 696 | 711 | 16,200 | 711 |
2018-12-27 | 708 | 721 | 706 | 721 | 11,900 | 721 |
2018-12-26 | 688 | 716 | 688 | 698 | 20,500 | 698 |
2018-12-25 | 658 | 697 | 658 | 692 | 39,500 | 692 |
2018-12-21 | 682 | 697 | 682 | 694 | 35,400 | 694 |
2018-12-20 | 722 | 722 | 689 | 694 | 28,100 | 694 |
2018-12-19 | 727 | 728 | 718 | 721 | 9,600 | 721 |
2018-12-18 | 732 | 738 | 728 | 728 | 9,400 | 728 |
2018-12-17 | 731 | 741 | 731 | 739 | 10,300 | 739 |
2018-12-14 | 752 | 752 | 737 | 737 | 19,700 | 737 |
2018-12-13 | 751 | 751 | 741 | 745 | 10,300 | 745 |
2018-12-12 | 746 | 755 | 746 | 751 | 11,900 | 751 |
2018-12-11 | 745 | 752 | 743 | 747 | 15,000 | 747 |
2018-12-10 | 743 | 753 | 737 | 746 | 26,400 | 746 |
2018-12-07 | 746 | 750 | 743 | 750 | 10,200 | 750 |
2018-12-06 | 741 | 752 | 741 | 747 | 15,100 | 747 |
2018-12-05 | 755 | 755 | 745 | 749 | 10,000 | 749 |
2018-12-04 | 755 | 758 | 749 | 749 | 4,200 | 749 |
2018-12-03 | 753 | 758 | 753 | 755 | 4,500 | 755 |
2018-11-30 | 756 | 756 | 751 | 755 | 3,500 | 755 |
2018-11-29 | 759 | 759 | 749 | 751 | 7,100 | 751 |
2018-11-28 | 740 | 753 | 739 | 753 | 11,700 | 753 |
2018-11-27 | 735 | 738 | 726 | 738 | 6,600 | 738 |
2018-11-26 | 739 | 739 | 722 | 723 | 8,100 | 723 |
2018-11-22 | 744 | 744 | 730 | 731 | 12,100 | 731 |
2018-11-21 | 732 | 738 | 720 | 721 | 12,100 | 721 |
2018-11-20 | 723 | 743 | 723 | 743 | 3,300 | 743 |
2018-11-19 | 733 | 738 | 733 | 738 | 2,000 | 738 |
2018-11-16 | 736 | 736 | 726 | 727 | 6,300 | 727 |
2018-11-15 | 739 | 739 | 732 | 735 | 4,400 | 735 |
2018-11-14 | 766 | 766 | 740 | 741 | 8,600 | 741 |
2018-11-13 | 777 | 777 | 765 | 765 | 7,100 | 765 |
2018-11-12 | 790 | 797 | 780 | 797 | 5,300 | 797 |
2018-11-09 | 776 | 784 | 774 | 776 | 6,600 | 776 |
2018-11-08 | 788 | 791 | 779 | 787 | 3,500 | 787 |
2018-11-07 | 785 | 800 | 776 | 781 | 13,300 | 781 |
2018-11-06 | 800 | 800 | 797 | 800 | 4,800 | 800 |
2018-11-05 | 796 | 803 | 790 | 802 | 9,200 | 802 |
2018-11-02 | 785 | 795 | 784 | 792 | 8,900 | 792 |
2018-11-01 | 788 | 790 | 778 | 787 | 13,200 | 787 |
2018-10-31 | 785 | 790 | 766 | 790 | 53,900 | 790 |
2018-10-30 | 734 | 744 | 728 | 740 | 12,200 | 740 |
2018-10-29 | 735 | 748 | 729 | 729 | 29,500 | 729 |
2018-10-26 | 735 | 741 | 718 | 729 | 13,000 | 729 |
2018-10-25 | 745 | 745 | 730 | 731 | 13,000 | 731 |
2018-10-24 | 762 | 772 | 751 | 760 | 10,400 | 760 |
2018-10-23 | 782 | 782 | 762 | 762 | 11,100 | 762 |
2018-10-22 | 789 | 793 | 781 | 782 | 9,600 | 782 |
2018-10-19 | 786 | 790 | 770 | 786 | 19,900 | 786 |
2018-10-18 | 801 | 803 | 796 | 797 | 5,500 | 797 |
2018-10-17 | 801 | 801 | 791 | 799 | 11,800 | 799 |
2018-10-16 | 760 | 781 | 760 | 781 | 9,900 | 781 |
2018-10-15 | 775 | 775 | 761 | 768 | 61,200 | 768 |
2018-10-12 | 786 | 800 | 779 | 779 | 17,700 | 779 |
2018-10-11 | 813 | 815 | 801 | 803 | 50,300 | 803 |
2018-10-10 | 813 | 816 | 812 | 813 | 16,200 | 813 |
2018-10-09 | 814 | 822 | 811 | 815 | 17,200 | 815 |
2018-10-05 | 802 | 822 | 802 | 813 | 28,000 | 813 |
2018-10-04 | 791 | 803 | 790 | 803 | 10,100 | 803 |
2018-10-03 | 783 | 789 | 781 | 787 | 9,400 | 787 |
2018-10-02 | 788 | 798 | 788 | 793 | 13,400 | 793 |
2018-10-01 | 781 | 789 | 780 | 788 | 6,300 | 788 |
2018-09-28 | 778 | 787 | 774 | 787 | 7,800 | 787 |
2018-09-27 | 770 | 778 | 765 | 765 | 9,700 | 765 |
2018-09-26 | 784 | 784 | 763 | 773 | 13,000 | 773 |
2018-09-25 | 777 | 790 | 765 | 790 | 26,700 | 790 |
2018-09-21 | 756 | 774 | 756 | 772 | 9,600 | 772 |
2018-09-20 | 752 | 756 | 744 | 756 | 8,600 | 756 |
2018-09-19 | 742 | 759 | 741 | 750 | 13,800 | 750 |
2018-09-18 | 739 | 743 | 735 | 740 | 8,100 | 740 |
2018-09-14 | 734 | 741 | 734 | 740 | 19,900 | 740 |
2018-09-13 | 738 | 740 | 737 | 738 | 3,100 | 738 |
2018-09-12 | 738 | 739 | 733 | 736 | 6,400 | 736 |
2018-09-11 | 741 | 741 | 736 | 739 | 8,500 | 739 |
2018-09-10 | 739 | 740 | 738 | 740 | 4,600 | 740 |
2018-09-07 | 733 | 739 | 733 | 737 | 8,400 | 737 |
2018-09-06 | 739 | 739 | 732 | 734 | 21,800 | 734 |
2018-09-05 | 734 | 739 | 731 | 737 | 12,400 | 737 |
2018-09-04 | 734 | 737 | 726 | 728 | 41,000 | 728 |
2018-09-03 | 740 | 743 | 725 | 728 | 32,600 | 728 |
2018-08-31 | 760 | 764 | 749 | 762 | 11,000 | 762 |
2018-08-30 | 766 | 767 | 752 | 757 | 10,300 | 757 |
2018-08-29 | 763 | 767 | 763 | 766 | 5,400 | 766 |
2018-08-28 | 756 | 770 | 756 | 763 | 8,000 | 763 |
2018-08-27 | 755 | 759 | 754 | 759 | 3,600 | 759 |
2018-08-24 | 753 | 753 | 744 | 750 | 4,100 | 750 |
2018-08-23 | 737 | 749 | 737 | 749 | 4,400 | 749 |
2018-08-22 | 750 | 754 | 738 | 742 | 14,400 | 742 |
2018-08-21 | 749 | 750 | 739 | 745 | 10,600 | 745 |
2018-08-20 | 772 | 777 | 750 | 754 | 10,400 | 754 |
2018-08-17 | 762 | 763 | 755 | 757 | 4,100 | 757 |
2018-08-16 | 779 | 779 | 759 | 762 | 14,900 | 762 |
2018-08-15 | 786 | 789 | 774 | 779 | 12,700 | 779 |
2018-08-14 | 787 | 793 | 787 | 792 | 4,000 | 792 |
2018-08-13 | 808 | 808 | 781 | 784 | 11,800 | 784 |
2018-08-10 | 797 | 803 | 784 | 794 | 17,700 | 794 |
2018-08-09 | 804 | 807 | 794 | 804 | 15,200 | 804 |
2018-08-08 | 808 | 808 | 799 | 801 | 11,800 | 801 |
2018-08-07 | 794 | 807 | 794 | 807 | 7,900 | 807 |
2018-08-06 | 810 | 810 | 795 | 799 | 12,700 | 799 |
2018-08-03 | 813 | 813 | 800 | 807 | 12,400 | 807 |
2018-08-02 | 810 | 817 | 807 | 807 | 9,100 | 807 |
2018-08-01 | 809 | 815 | 808 | 814 | 8,000 | 814 |
2018-07-31 | 816 | 817 | 807 | 809 | 21,900 | 809 |
2018-07-30 | 820 | 820 | 812 | 817 | 8,000 | 817 |
2018-07-27 | 817 | 817 | 813 | 817 | 13,900 | 817 |
2018-07-26 | 819 | 821 | 813 | 813 | 6,300 | 813 |
2018-07-25 | 815 | 819 | 810 | 813 | 11,200 | 813 |
2018-07-24 | 812 | 818 | 811 | 818 | 6,700 | 818 |
2018-07-23 | 805 | 821 | 805 | 811 | 19,000 | 811 |
2018-07-20 | 820 | 828 | 818 | 823 | 11,000 | 823 |
2018-07-19 | 821 | 831 | 818 | 820 | 15,800 | 820 |
2018-07-18 | 824 | 825 | 818 | 824 | 4,800 | 824 |
2018-07-17 | 810 | 821 | 810 | 815 | 28,500 | 815 |
2018-07-13 | 831 | 831 | 808 | 813 | 15,500 | 813 |
2018-07-12 | 817 | 820 | 813 | 816 | 6,800 | 816 |
2018-07-11 | 824 | 824 | 816 | 818 | 7,300 | 818 |
2018-07-10 | 824 | 835 | 824 | 824 | 20,800 | 824 |
2018-07-09 | 817 | 821 | 817 | 817 | 5,400 | 817 |
2018-07-06 | 810 | 818 | 809 | 817 | 11,600 | 817 |
2018-07-05 | 810 | 810 | 798 | 806 | 18,200 | 806 |
2018-07-04 | 817 | 817 | 804 | 809 | 12,600 | 809 |
2018-07-03 | 819 | 819 | 805 | 817 | 13,900 | 817 |
2018-07-02 | 820 | 824 | 818 | 819 | 8,000 | 819 |
2018-06-29 | 822 | 822 | 815 | 819 | 5,400 | 819 |
2018-06-28 | 812 | 820 | 807 | 819 | 8,500 | 819 |
2018-06-27 | 812 | 821 | 812 | 815 | 7,200 | 815 |
2018-06-26 | 819 | 819 | 800 | 812 | 39,400 | 812 |
2018-06-25 | 819 | 824 | 811 | 819 | 17,600 | 819 |
2018-06-22 | 812 | 819 | 810 | 819 | 15,700 | 819 |
2018-06-21 | 822 | 822 | 817 | 820 | 7,400 | 820 |
2018-06-20 | 803 | 820 | 796 | 819 | 18,900 | 819 |
2018-06-19 | 802 | 813 | 798 | 803 | 18,300 | 803 |
2018-06-18 | 818 | 818 | 809 | 809 | 4,400 | 809 |
2018-06-15 | 824 | 825 | 818 | 818 | 6,200 | 818 |
2018-06-14 | 836 | 840 | 806 | 822 | 30,200 | 822 |
2018-06-13 | 835 | 840 | 835 | 836 | 4,500 | 836 |
2018-06-12 | 837 | 840 | 833 | 835 | 4,500 | 835 |
2018-06-11 | 844 | 844 | 836 | 837 | 4,800 | 837 |
2018-06-08 | 841 | 845 | 840 | 843 | 16,000 | 843 |
2018-06-07 | 841 | 845 | 838 | 844 | 12,200 | 844 |
2018-06-06 | 835 | 841 | 835 | 840 | 4,200 | 840 |
2018-06-05 | 846 | 846 | 835 | 839 | 9,100 | 839 |
2018-06-04 | 835 | 839 | 834 | 837 | 12,600 | 837 |
2018-06-01 | 824 | 832 | 812 | 831 | 10,600 | 831 |
2018-05-31 | 834 | 834 | 820 | 822 | 23,100 | 822 |
2018-05-30 | 818 | 834 | 817 | 830 | 14,500 | 830 |
2018-05-29 | 831 | 836 | 828 | 833 | 11,600 | 833 |
2018-05-28 | 830 | 835 | 830 | 834 | 7,800 | 834 |
2018-05-25 | 830 | 830 | 825 | 829 | 11,000 | 829 |
2018-05-24 | 830 | 830 | 821 | 829 | 12,600 | 829 |
2018-05-23 | 824 | 831 | 817 | 831 | 11,300 | 831 |
2018-05-22 | 827 | 828 | 822 | 825 | 11,900 | 825 |
2018-05-21 | 822 | 827 | 818 | 826 | 10,600 | 826 |
2018-05-18 | 825 | 825 | 822 | 825 | 3,700 | 825 |
2018-05-17 | 825 | 825 | 816 | 821 | 8,100 | 821 |
2018-05-16 | 816 | 819 | 815 | 818 | 19,600 | 818 |
2018-05-15 | 847 | 850 | 814 | 818 | 42,000 | 818 |
2018-05-14 | 830 | 848 | 826 | 845 | 21,700 | 845 |
2018-05-11 | 838 | 838 | 833 | 838 | 9,600 | 838 |
2018-05-10 | 834 | 835 | 832 | 835 | 24,700 | 835 |
2018-05-09 | 837 | 839 | 829 | 832 | 14,200 | 832 |
2018-05-08 | 832 | 836 | 831 | 834 | 12,700 | 834 |
2018-05-07 | 830 | 839 | 829 | 834 | 41,000 | 834 |
2018-05-02 | 826 | 830 | 823 | 827 | 34,700 | 827 |
2018-05-01 | 823 | 827 | 820 | 820 | 12,400 | 820 |
2018-04-27 | 825 | 829 | 823 | 827 | 39,600 | 827 |
2018-04-26 | 822 | 828 | 820 | 826 | 20,500 | 826 |
2018-04-25 | 808 | 825 | 807 | 823 | 30,500 | 823 |
2018-04-24 | 800 | 813 | 800 | 809 | 17,800 | 809 |
2018-04-23 | 808 | 808 | 799 | 800 | 8,100 | 800 |
2018-04-20 | 790 | 809 | 785 | 807 | 69,700 | 807 |
2018-04-19 | 788 | 803 | 788 | 802 | 14,500 | 802 |
2018-04-18 | 780 | 794 | 778 | 792 | 15,800 | 792 |
2018-04-17 | 784 | 787 | 777 | 781 | 15,200 | 781 |
2018-04-16 | 757 | 785 | 757 | 779 | 23,900 | 779 |
2018-04-13 | 760 | 770 | 760 | 767 | 18,700 | 767 |
2018-04-12 | 757 | 761 | 753 | 760 | 7,600 | 760 |
2018-04-11 | 759 | 762 | 755 | 759 | 11,300 | 759 |
2018-04-10 | 752 | 760 | 751 | 757 | 10,000 | 757 |
2018-04-09 | 751 | 755 | 748 | 753 | 10,000 | 753 |
2018-04-06 | 761 | 761 | 754 | 756 | 13,600 | 756 |
2018-04-05 | 764 | 767 | 752 | 760 | 21,500 | 760 |
2018-04-04 | 746 | 757 | 745 | 753 | 9,800 | 753 |
2018-04-03 | 742 | 748 | 742 | 743 | 7,100 | 743 |
2018-03-30 | 757 | 757 | 745 | 754 | 11,700 | 754 |
2018-03-29 | 756 | 756 | 737 | 746 | 9,900 | 746 |
2018-03-28 | 742 | 752 | 738 | 750 | 13,000 | 750 |
2018-03-27 | 740 | 753 | 740 | 753 | 17,900 | 753 |
2018-03-26 | 726 | 733 | 725 | 733 | 16,200 | 733 |
2018-03-23 | 738 | 739 | 729 | 729 | 27,400 | 729 |
2018-03-22 | 740 | 752 | 738 | 751 | 13,900 | 751 |
2018-03-20 | 737 | 738 | 731 | 738 | 10,200 | 738 |
2018-03-19 | 749 | 749 | 730 | 739 | 26,600 | 739 |
2018-03-16 | 752 | 752 | 743 | 746 | 10,800 | 746 |
2018-03-15 | 752 | 753 | 741 | 752 | 15,000 | 752 |
2018-03-14 | 759 | 759 | 750 | 753 | 13,600 | 753 |
2018-03-13 | 751 | 763 | 748 | 761 | 27,200 | 761 |
2018-03-12 | 752 | 759 | 750 | 757 | 14,700 | 757 |
2018-03-09 | 744 | 753 | 737 | 743 | 33,200 | 743 |
2018-03-08 | 739 | 743 | 736 | 740 | 22,500 | 740 |
2018-03-07 | 741 | 747 | 738 | 742 | 21,800 | 742 |
2018-03-06 | 742 | 751 | 740 | 741 | 22,900 | 741 |
2018-03-05 | 759 | 760 | 736 | 737 | 26,600 | 737 |
2018-03-02 | 757 | 760 | 752 | 756 | 32,300 | 756 |
2018-03-01 | 784 | 784 | 764 | 766 | 34,100 | 766 |
2018-02-28 | 790 | 791 | 783 | 784 | 20,100 | 784 |
2018-02-27 | 790 | 791 | 780 | 789 | 34,500 | 789 |
2018-02-26 | 782 | 791 | 782 | 790 | 20,300 | 790 |
2018-02-23 | 775 | 778 | 772 | 777 | 11,300 | 777 |
2018-02-22 | 773 | 773 | 765 | 769 | 10,800 | 769 |
2018-02-21 | 772 | 776 | 769 | 771 | 13,200 | 771 |
2018-02-20 | 780 | 780 | 771 | 777 | 12,000 | 777 |
2018-02-19 | 764 | 779 | 764 | 779 | 13,700 | 779 |
2018-02-16 | 768 | 773 | 757 | 758 | 19,400 | 758 |
2018-02-15 | 751 | 764 | 750 | 762 | 30,900 | 762 |
2018-02-14 | 770 | 775 | 747 | 749 | 55,000 | 749 |
2018-02-13 | 807 | 807 | 764 | 765 | 70,800 | 765 |
2018-02-09 | 808 | 808 | 802 | 804 | 27,100 | 804 |
2018-02-08 | 807 | 820 | 807 | 819 | 28,600 | 819 |
2018-02-07 | 827 | 833 | 807 | 807 | 42,500 | 807 |
2018-02-06 | 828 | 840 | 793 | 818 | 102,500 | 818 |
2018-02-05 | 835 | 847 | 835 | 841 | 48,000 | 841 |
2018-02-02 | 851 | 851 | 847 | 847 | 23,600 | 847 |
2018-02-01 | 842 | 851 | 842 | 851 | 20,000 | 851 |
2018-01-31 | 849 | 855 | 843 | 844 | 37,200 | 844 |
2018-01-30 | 856 | 860 | 852 | 852 | 42,000 | 852 |
2018-01-29 | 852 | 859 | 851 | 856 | 27,700 | 856 |
2018-01-26 | 849 | 852 | 848 | 850 | 23,300 | 850 |
2018-01-25 | 848 | 851 | 846 | 849 | 31,700 | 849 |
2018-01-24 | 853 | 853 | 848 | 848 | 35,700 | 848 |
2018-01-23 | 847 | 851 | 846 | 850 | 21,900 | 850 |
2018-01-22 | 846 | 849 | 846 | 847 | 10,600 | 847 |
2018-01-19 | 843 | 846 | 842 | 846 | 13,600 | 846 |
2018-01-18 | 851 | 852 | 842 | 843 | 33,000 | 843 |
2018-01-17 | 852 | 852 | 846 | 849 | 29,300 | 849 |
2018-01-16 | 851 | 855 | 849 | 852 | 26,800 | 852 |
2018-01-15 | 849 | 852 | 844 | 851 | 37,700 | 851 |
2018-01-12 | 840 | 849 | 840 | 847 | 27,200 | 847 |
2018-01-11 | 837 | 839 | 836 | 839 | 18,400 | 839 |
2018-01-10 | 835 | 839 | 830 | 837 | 36,700 | 837 |
2018-01-09 | 833 | 838 | 826 | 835 | 38,300 | 835 |
2018-01-05 | 835 | 836 | 825 | 833 | 26,900 | 833 |
2018-01-04 | 829 | 834 | 823 | 831 | 25,400 | 831 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株