6704 岩崎通信機(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 855 | 855 | 847 | 847 | 6,800 | 847 |
2019-12-27 | 850 | 851 | 840 | 849 | 10,000 | 849 |
2019-12-26 | 846 | 852 | 839 | 850 | 14,800 | 850 |
2019-12-25 | 847 | 852 | 840 | 846 | 17,500 | 846 |
2019-12-24 | 848 | 851 | 847 | 850 | 8,600 | 850 |
2019-12-23 | 855 | 859 | 840 | 847 | 23,900 | 847 |
2019-12-20 | 845 | 857 | 845 | 854 | 13,300 | 854 |
2019-12-19 | 833 | 847 | 833 | 845 | 16,600 | 845 |
2019-12-18 | 833 | 839 | 831 | 833 | 10,100 | 833 |
2019-12-17 | 835 | 835 | 831 | 835 | 11,800 | 835 |
2019-12-16 | 837 | 838 | 826 | 829 | 20,600 | 829 |
2019-12-13 | 825 | 915 | 823 | 833 | 182,000 | 833 |
2019-12-12 | 815 | 816 | 809 | 809 | 7,400 | 809 |
2019-12-11 | 814 | 814 | 808 | 813 | 3,100 | 813 |
2019-12-10 | 809 | 818 | 806 | 815 | 6,600 | 815 |
2019-12-09 | 806 | 808 | 805 | 807 | 4,100 | 807 |
2019-12-06 | 805 | 810 | 804 | 805 | 9,300 | 805 |
2019-12-05 | 810 | 810 | 807 | 809 | 6,700 | 809 |
2019-12-04 | 807 | 810 | 805 | 810 | 6,800 | 810 |
2019-12-03 | 804 | 810 | 804 | 806 | 6,700 | 806 |
2019-12-02 | 811 | 811 | 805 | 805 | 8,400 | 805 |
2019-11-29 | 813 | 813 | 807 | 809 | 4,900 | 809 |
2019-11-28 | 812 | 814 | 808 | 808 | 10,700 | 808 |
2019-11-27 | 813 | 816 | 810 | 811 | 8,400 | 811 |
2019-11-26 | 816 | 818 | 812 | 812 | 6,400 | 812 |
2019-11-25 | 816 | 818 | 816 | 818 | 2,700 | 818 |
2019-11-22 | 820 | 820 | 816 | 818 | 4,300 | 818 |
2019-11-21 | 815 | 818 | 813 | 818 | 3,400 | 818 |
2019-11-20 | 814 | 817 | 812 | 816 | 5,000 | 816 |
2019-11-19 | 813 | 817 | 811 | 812 | 4,400 | 812 |
2019-11-18 | 814 | 818 | 811 | 815 | 7,900 | 815 |
2019-11-15 | 810 | 820 | 808 | 816 | 8,600 | 816 |
2019-11-14 | 810 | 814 | 809 | 809 | 3,800 | 809 |
2019-11-13 | 820 | 822 | 816 | 816 | 4,900 | 816 |
2019-11-12 | 823 | 823 | 811 | 820 | 6,200 | 820 |
2019-11-11 | 812 | 823 | 812 | 823 | 7,300 | 823 |
2019-11-08 | 809 | 817 | 793 | 810 | 10,700 | 810 |
2019-11-07 | 802 | 811 | 801 | 805 | 5,200 | 805 |
2019-11-06 | 810 | 810 | 802 | 807 | 6,000 | 807 |
2019-11-05 | 817 | 817 | 806 | 812 | 6,500 | 812 |
2019-11-01 | 808 | 808 | 798 | 802 | 1,900 | 802 |
2019-10-31 | 808 | 809 | 797 | 809 | 4,300 | 809 |
2019-10-30 | 809 | 819 | 795 | 800 | 26,900 | 800 |
2019-10-29 | 793 | 806 | 786 | 803 | 7,500 | 803 |
2019-10-28 | 810 | 811 | 782 | 782 | 13,400 | 782 |
2019-10-25 | 810 | 813 | 809 | 810 | 3,800 | 810 |
2019-10-24 | 818 | 818 | 811 | 814 | 8,400 | 814 |
2019-10-23 | 820 | 820 | 796 | 819 | 4,600 | 819 |
2019-10-21 | 817 | 820 | 815 | 820 | 3,300 | 820 |
2019-10-18 | 814 | 816 | 813 | 816 | 4,000 | 816 |
2019-10-17 | 812 | 817 | 812 | 814 | 5,300 | 814 |
2019-10-16 | 818 | 818 | 811 | 818 | 7,900 | 818 |
2019-10-15 | 808 | 814 | 807 | 814 | 7,800 | 814 |
2019-10-11 | 818 | 818 | 805 | 807 | 14,500 | 807 |
2019-10-10 | 818 | 818 | 808 | 812 | 4,400 | 812 |
2019-10-09 | 818 | 820 | 809 | 820 | 5,600 | 820 |
2019-10-08 | 819 | 819 | 810 | 819 | 8,100 | 819 |
2019-10-07 | 820 | 820 | 812 | 818 | 3,900 | 818 |
2019-10-04 | 815 | 821 | 814 | 819 | 5,100 | 819 |
2019-10-03 | 815 | 819 | 813 | 814 | 5,800 | 814 |
2019-10-02 | 815 | 823 | 809 | 818 | 7,800 | 818 |
2019-10-01 | 817 | 821 | 817 | 817 | 4,400 | 817 |
2019-09-30 | 822 | 822 | 818 | 818 | 4,000 | 818 |
2019-09-27 | 824 | 824 | 819 | 824 | 8,200 | 824 |
2019-09-26 | 820 | 823 | 819 | 823 | 13,000 | 823 |
2019-09-25 | 820 | 823 | 819 | 822 | 4,500 | 822 |
2019-09-24 | 822 | 823 | 817 | 823 | 7,000 | 823 |
2019-09-20 | 816 | 823 | 809 | 823 | 9,700 | 823 |
2019-09-19 | 812 | 817 | 812 | 816 | 7,200 | 816 |
2019-09-18 | 813 | 817 | 809 | 817 | 5,500 | 817 |
2019-09-17 | 810 | 815 | 808 | 815 | 7,200 | 815 |
2019-09-13 | 810 | 813 | 804 | 810 | 25,400 | 810 |
2019-09-12 | 796 | 809 | 796 | 809 | 12,600 | 809 |
2019-09-11 | 776 | 796 | 776 | 796 | 15,000 | 796 |
2019-09-10 | 772 | 780 | 770 | 779 | 4,300 | 779 |
2019-09-09 | 776 | 776 | 766 | 772 | 9,400 | 772 |
2019-09-06 | 773 | 774 | 769 | 771 | 5,000 | 771 |
2019-09-05 | 769 | 771 | 764 | 771 | 8,600 | 771 |
2019-09-04 | 764 | 769 | 759 | 761 | 6,700 | 761 |
2019-09-03 | 762 | 769 | 761 | 766 | 6,200 | 766 |
2019-09-02 | 761 | 769 | 761 | 762 | 8,900 | 762 |
2019-08-30 | 776 | 784 | 770 | 782 | 9,400 | 782 |
2019-08-29 | 764 | 773 | 760 | 761 | 8,500 | 761 |
2019-08-28 | 765 | 767 | 757 | 763 | 9,900 | 763 |
2019-08-27 | 768 | 772 | 762 | 762 | 8,400 | 762 |
2019-08-26 | 760 | 776 | 760 | 767 | 6,700 | 767 |
2019-08-23 | 765 | 769 | 762 | 768 | 5,600 | 768 |
2019-08-22 | 779 | 779 | 765 | 768 | 7,900 | 768 |
2019-08-21 | 774 | 774 | 769 | 771 | 4,100 | 771 |
2019-08-20 | 782 | 782 | 775 | 778 | 3,000 | 778 |
2019-08-19 | 769 | 781 | 769 | 774 | 4,800 | 774 |
2019-08-16 | 779 | 779 | 769 | 769 | 9,500 | 769 |
2019-08-15 | 765 | 778 | 762 | 774 | 9,500 | 774 |
2019-08-14 | 773 | 780 | 772 | 780 | 4,500 | 780 |
2019-08-13 | 775 | 779 | 768 | 771 | 11,900 | 771 |
2019-08-09 | 799 | 799 | 772 | 787 | 14,500 | 787 |
2019-08-08 | 771 | 784 | 768 | 773 | 14,600 | 773 |
2019-08-07 | 779 | 783 | 773 | 780 | 11,300 | 780 |
2019-08-06 | 774 | 794 | 774 | 779 | 14,600 | 779 |
2019-08-05 | 787 | 787 | 769 | 779 | 26,200 | 779 |
2019-08-02 | 781 | 785 | 776 | 780 | 9,700 | 780 |
2019-08-01 | 787 | 787 | 778 | 782 | 4,300 | 782 |
2019-07-31 | 792 | 792 | 783 | 786 | 5,000 | 786 |
2019-07-30 | 788 | 792 | 777 | 790 | 7,700 | 790 |
2019-07-29 | 777 | 786 | 777 | 786 | 3,600 | 786 |
2019-07-26 | 778 | 780 | 777 | 778 | 3,100 | 778 |
2019-07-25 | 785 | 789 | 777 | 785 | 2,200 | 785 |
2019-07-24 | 778 | 786 | 773 | 783 | 6,900 | 783 |
2019-07-23 | 784 | 784 | 776 | 777 | 3,000 | 777 |
2019-07-22 | 785 | 787 | 783 | 787 | 5,500 | 787 |
2019-07-19 | 781 | 790 | 768 | 781 | 5,400 | 781 |
2019-07-18 | 794 | 796 | 773 | 773 | 8,300 | 773 |
2019-07-17 | 788 | 798 | 788 | 792 | 4,900 | 792 |
2019-07-16 | 796 | 808 | 792 | 793 | 6,200 | 793 |
2019-07-12 | 823 | 823 | 800 | 803 | 8,800 | 803 |
2019-07-11 | 805 | 807 | 799 | 804 | 3,900 | 804 |
2019-07-10 | 805 | 805 | 800 | 800 | 6,400 | 800 |
2019-07-09 | 804 | 813 | 802 | 808 | 4,800 | 808 |
2019-07-08 | 799 | 803 | 789 | 803 | 5,200 | 803 |
2019-07-05 | 791 | 799 | 788 | 799 | 11,200 | 799 |
2019-07-04 | 795 | 795 | 787 | 788 | 18,400 | 788 |
2019-07-03 | 787 | 791 | 785 | 791 | 3,100 | 791 |
2019-07-02 | 788 | 797 | 782 | 793 | 5,800 | 793 |
2019-07-01 | 788 | 789 | 783 | 789 | 4,200 | 789 |
2019-06-28 | 795 | 795 | 783 | 783 | 8,500 | 783 |
2019-06-27 | 789 | 796 | 789 | 794 | 3,800 | 794 |
2019-06-26 | 788 | 797 | 788 | 789 | 5,800 | 789 |
2019-06-25 | 796 | 799 | 790 | 792 | 11,000 | 792 |
2019-06-24 | 789 | 799 | 787 | 795 | 5,900 | 795 |
2019-06-21 | 786 | 795 | 786 | 789 | 6,800 | 789 |
2019-06-20 | 788 | 794 | 788 | 793 | 6,000 | 793 |
2019-06-19 | 793 | 795 | 792 | 793 | 4,000 | 793 |
2019-06-18 | 786 | 795 | 783 | 786 | 8,200 | 786 |
2019-06-17 | 787 | 789 | 780 | 785 | 8,200 | 785 |
2019-06-14 | 789 | 793 | 788 | 791 | 7,000 | 791 |
2019-06-13 | 786 | 794 | 783 | 790 | 8,000 | 790 |
2019-06-12 | 788 | 795 | 782 | 783 | 10,700 | 783 |
2019-06-11 | 782 | 788 | 782 | 788 | 2,800 | 788 |
2019-06-10 | 785 | 789 | 775 | 785 | 5,700 | 785 |
2019-06-07 | 784 | 785 | 770 | 775 | 6,600 | 775 |
2019-06-06 | 784 | 785 | 782 | 783 | 8,400 | 783 |
2019-06-05 | 798 | 798 | 781 | 783 | 8,600 | 783 |
2019-06-04 | 775 | 784 | 771 | 784 | 9,500 | 784 |
2019-06-03 | 772 | 776 | 772 | 774 | 5,300 | 774 |
2019-05-31 | 769 | 775 | 768 | 774 | 8,100 | 774 |
2019-05-30 | 768 | 770 | 764 | 768 | 5,100 | 768 |
2019-05-29 | 770 | 772 | 768 | 768 | 7,100 | 768 |
2019-05-28 | 776 | 777 | 773 | 773 | 2,200 | 773 |
2019-05-27 | 770 | 777 | 770 | 776 | 1,300 | 776 |
2019-05-24 | 773 | 778 | 770 | 770 | 6,500 | 770 |
2019-05-23 | 770 | 778 | 770 | 773 | 6,500 | 773 |
2019-05-22 | 775 | 775 | 769 | 770 | 4,200 | 770 |
2019-05-21 | 772 | 775 | 766 | 768 | 27,400 | 768 |
2019-05-20 | 776 | 778 | 770 | 772 | 10,400 | 772 |
2019-05-17 | 787 | 791 | 757 | 776 | 17,200 | 776 |
2019-05-16 | 789 | 790 | 771 | 786 | 18,400 | 786 |
2019-05-15 | 798 | 798 | 783 | 790 | 8,800 | 790 |
2019-05-14 | 784 | 793 | 778 | 793 | 11,700 | 793 |
2019-05-13 | 788 | 803 | 785 | 786 | 33,700 | 786 |
2019-05-10 | 776 | 798 | 773 | 790 | 17,000 | 790 |
2019-05-09 | 783 | 787 | 778 | 780 | 7,400 | 780 |
2019-05-08 | 787 | 795 | 784 | 788 | 10,300 | 788 |
2019-05-07 | 801 | 804 | 796 | 802 | 7,900 | 802 |
2019-04-26 | 799 | 803 | 794 | 801 | 8,900 | 801 |
2019-04-25 | 790 | 793 | 789 | 789 | 5,100 | 789 |
2019-04-24 | 795 | 796 | 786 | 789 | 9,700 | 789 |
2019-04-23 | 781 | 791 | 781 | 791 | 6,600 | 791 |
2019-04-22 | 794 | 797 | 782 | 784 | 8,600 | 784 |
2019-04-19 | 815 | 815 | 805 | 807 | 2,900 | 807 |
2019-04-18 | 815 | 815 | 807 | 811 | 4,200 | 811 |
2019-04-17 | 814 | 816 | 795 | 814 | 16,000 | 814 |
2019-04-16 | 815 | 820 | 814 | 815 | 22,100 | 815 |
2019-04-15 | 822 | 825 | 821 | 825 | 12,100 | 825 |
2019-04-12 | 822 | 822 | 817 | 822 | 4,700 | 822 |
2019-04-11 | 817 | 824 | 817 | 822 | 4,200 | 822 |
2019-04-10 | 816 | 822 | 816 | 820 | 1,400 | 820 |
2019-04-09 | 820 | 823 | 818 | 823 | 4,300 | 823 |
2019-04-08 | 817 | 823 | 817 | 823 | 3,500 | 823 |
2019-04-05 | 824 | 824 | 812 | 824 | 10,500 | 824 |
2019-04-04 | 820 | 821 | 818 | 818 | 9,300 | 818 |
2019-04-03 | 820 | 820 | 815 | 820 | 5,600 | 820 |
2019-04-02 | 819 | 822 | 819 | 820 | 4,500 | 820 |
2019-04-01 | 810 | 824 | 808 | 817 | 27,100 | 817 |
2019-03-29 | 817 | 817 | 810 | 811 | 10,700 | 811 |
2019-03-28 | 821 | 821 | 813 | 815 | 8,100 | 815 |
2019-03-27 | 819 | 823 | 815 | 822 | 12,400 | 822 |
2019-03-26 | 800 | 825 | 800 | 825 | 18,700 | 825 |
2019-03-25 | 813 | 817 | 797 | 798 | 13,600 | 798 |
2019-03-22 | 819 | 825 | 816 | 825 | 6,300 | 825 |
2019-03-20 | 818 | 821 | 817 | 820 | 7,500 | 820 |
2019-03-19 | 821 | 823 | 811 | 819 | 8,600 | 819 |
2019-03-18 | 819 | 825 | 815 | 825 | 15,300 | 825 |
2019-03-15 | 821 | 824 | 819 | 819 | 10,700 | 819 |
2019-03-14 | 824 | 826 | 819 | 821 | 7,800 | 821 |
2019-03-13 | 821 | 824 | 818 | 823 | 11,300 | 823 |
2019-03-12 | 812 | 823 | 812 | 822 | 12,100 | 822 |
2019-03-11 | 808 | 816 | 795 | 811 | 46,400 | 811 |
2019-03-08 | 820 | 825 | 814 | 816 | 31,400 | 816 |
2019-03-07 | 822 | 827 | 821 | 826 | 12,100 | 826 |
2019-03-06 | 824 | 827 | 823 | 826 | 7,400 | 826 |
2019-03-05 | 825 | 826 | 818 | 826 | 11,300 | 826 |
2019-03-04 | 822 | 824 | 820 | 823 | 14,800 | 823 |
2019-03-01 | 821 | 823 | 815 | 823 | 12,100 | 823 |
2019-02-28 | 825 | 826 | 822 | 824 | 13,400 | 824 |
2019-02-27 | 824 | 826 | 822 | 824 | 14,600 | 824 |
2019-02-26 | 826 | 826 | 818 | 826 | 21,000 | 826 |
2019-02-25 | 824 | 826 | 823 | 826 | 15,200 | 826 |
2019-02-22 | 824 | 824 | 818 | 824 | 11,600 | 824 |
2019-02-21 | 820 | 823 | 820 | 823 | 18,700 | 823 |
2019-02-20 | 810 | 821 | 810 | 821 | 23,800 | 821 |
2019-02-19 | 803 | 810 | 803 | 809 | 9,300 | 809 |
2019-02-18 | 793 | 811 | 793 | 808 | 16,000 | 808 |
2019-02-15 | 785 | 797 | 783 | 793 | 13,100 | 793 |
2019-02-14 | 788 | 798 | 788 | 796 | 7,800 | 796 |
2019-02-13 | 778 | 790 | 778 | 790 | 36,100 | 790 |
2019-02-12 | 784 | 793 | 777 | 785 | 83,300 | 785 |
2019-02-08 | 794 | 803 | 788 | 791 | 69,100 | 791 |
2019-02-07 | 786 | 803 | 786 | 803 | 12,800 | 803 |
2019-02-06 | 789 | 789 | 780 | 788 | 3,000 | 788 |
2019-02-05 | 772 | 791 | 772 | 789 | 14,600 | 789 |
2019-02-04 | 761 | 778 | 761 | 774 | 21,100 | 774 |
2019-02-01 | 774 | 775 | 768 | 772 | 11,500 | 772 |
2019-01-31 | 779 | 792 | 765 | 775 | 54,500 | 775 |
2019-01-30 | 773 | 778 | 769 | 773 | 19,000 | 773 |
2019-01-29 | 768 | 782 | 768 | 781 | 14,900 | 781 |
2019-01-28 | 773 | 775 | 770 | 772 | 10,200 | 772 |
2019-01-25 | 776 | 777 | 766 | 773 | 29,700 | 773 |
2019-01-24 | 783 | 787 | 782 | 783 | 51,100 | 783 |
2019-01-23 | 783 | 789 | 780 | 782 | 8,400 | 782 |
2019-01-22 | 793 | 793 | 787 | 790 | 7,100 | 790 |
2019-01-21 | 783 | 792 | 783 | 789 | 9,900 | 789 |
2019-01-18 | 780 | 787 | 780 | 783 | 15,400 | 783 |
2019-01-17 | 779 | 783 | 775 | 783 | 7,000 | 783 |
2019-01-16 | 777 | 778 | 775 | 776 | 7,000 | 776 |
2019-01-15 | 776 | 779 | 775 | 779 | 7,900 | 779 |
2019-01-11 | 774 | 779 | 774 | 775 | 6,100 | 775 |
2019-01-10 | 774 | 779 | 774 | 777 | 15,600 | 777 |
2019-01-09 | 777 | 781 | 770 | 774 | 43,300 | 774 |
2019-01-08 | 787 | 787 | 777 | 777 | 9,100 | 777 |
2019-01-07 | 749 | 785 | 749 | 776 | 14,700 | 776 |
2019-01-04 | 723 | 740 | 718 | 740 | 24,100 | 740 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株