6704 岩崎通信機(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 845 | 847 | 838 | 841 | 4,800 | 841 |
2020-12-29 | 843 | 847 | 838 | 845 | 4,900 | 845 |
2020-12-28 | 841 | 841 | 835 | 839 | 7,300 | 839 |
2020-12-25 | 847 | 847 | 838 | 838 | 11,500 | 838 |
2020-12-24 | 844 | 847 | 843 | 847 | 5,200 | 847 |
2020-12-23 | 847 | 848 | 844 | 846 | 2,400 | 846 |
2020-12-22 | 849 | 849 | 846 | 848 | 3,200 | 848 |
2020-12-21 | 848 | 848 | 844 | 848 | 4,600 | 848 |
2020-12-18 | 847 | 849 | 845 | 849 | 6,100 | 849 |
2020-12-17 | 848 | 852 | 847 | 849 | 2,800 | 849 |
2020-12-16 | 853 | 853 | 847 | 847 | 8,300 | 847 |
2020-12-15 | 849 | 853 | 846 | 853 | 11,400 | 853 |
2020-12-14 | 847 | 850 | 845 | 848 | 9,100 | 848 |
2020-12-11 | 850 | 850 | 843 | 848 | 9,200 | 848 |
2020-12-10 | 846 | 849 | 845 | 849 | 1,400 | 849 |
2020-12-09 | 843 | 851 | 843 | 849 | 7,000 | 849 |
2020-12-08 | 844 | 847 | 843 | 844 | 3,200 | 844 |
2020-12-07 | 853 | 853 | 843 | 845 | 4,400 | 845 |
2020-12-04 | 851 | 851 | 844 | 844 | 4,400 | 844 |
2020-12-03 | 853 | 853 | 845 | 848 | 5,800 | 848 |
2020-12-02 | 850 | 854 | 849 | 850 | 9,700 | 850 |
2020-12-01 | 850 | 854 | 845 | 845 | 4,600 | 845 |
2020-11-30 | 853 | 854 | 847 | 850 | 6,800 | 850 |
2020-11-27 | 851 | 855 | 846 | 846 | 9,100 | 846 |
2020-11-26 | 844 | 851 | 841 | 851 | 4,800 | 851 |
2020-11-25 | 843 | 845 | 842 | 844 | 7,900 | 844 |
2020-11-24 | 843 | 845 | 835 | 844 | 9,100 | 844 |
2020-11-20 | 832 | 844 | 826 | 828 | 25,900 | 828 |
2020-11-19 | 847 | 847 | 840 | 840 | 6,100 | 840 |
2020-11-18 | 849 | 852 | 840 | 840 | 13,700 | 840 |
2020-11-17 | 851 | 854 | 845 | 845 | 7,500 | 845 |
2020-11-16 | 853 | 855 | 849 | 849 | 10,900 | 849 |
2020-11-13 | 853 | 853 | 845 | 845 | 8,200 | 845 |
2020-11-12 | 845 | 851 | 845 | 850 | 5,700 | 850 |
2020-11-11 | 855 | 855 | 848 | 850 | 13,700 | 850 |
2020-11-10 | 850 | 855 | 849 | 850 | 12,800 | 850 |
2020-11-09 | 855 | 855 | 849 | 850 | 9,000 | 850 |
2020-11-06 | 855 | 855 | 851 | 854 | 5,800 | 854 |
2020-11-05 | 844 | 852 | 840 | 852 | 12,100 | 852 |
2020-11-04 | 831 | 842 | 831 | 838 | 2,500 | 838 |
2020-11-02 | 837 | 838 | 826 | 830 | 15,500 | 830 |
2020-10-30 | 845 | 845 | 837 | 840 | 12,400 | 840 |
2020-10-29 | 829 | 843 | 829 | 837 | 4,800 | 837 |
2020-10-28 | 841 | 844 | 837 | 841 | 2,500 | 841 |
2020-10-27 | 839 | 845 | 834 | 845 | 5,800 | 845 |
2020-10-26 | 838 | 841 | 836 | 836 | 1,900 | 836 |
2020-10-23 | 839 | 844 | 839 | 840 | 4,500 | 840 |
2020-10-22 | 845 | 845 | 839 | 841 | 6,200 | 841 |
2020-10-21 | 829 | 834 | 827 | 830 | 3,100 | 830 |
2020-10-20 | 830 | 834 | 828 | 828 | 3,000 | 828 |
2020-10-19 | 834 | 834 | 830 | 832 | 2,400 | 832 |
2020-10-16 | 843 | 843 | 831 | 831 | 1,700 | 831 |
2020-10-15 | 843 | 845 | 839 | 840 | 6,900 | 840 |
2020-10-14 | 848 | 849 | 842 | 848 | 3,700 | 848 |
2020-10-13 | 849 | 849 | 842 | 843 | 3,000 | 843 |
2020-10-12 | 838 | 850 | 838 | 843 | 11,400 | 843 |
2020-10-09 | 850 | 852 | 849 | 849 | 2,300 | 849 |
2020-10-08 | 850 | 851 | 849 | 851 | 5,200 | 851 |
2020-10-07 | 852 | 853 | 849 | 849 | 4,800 | 849 |
2020-10-06 | 857 | 857 | 851 | 852 | 4,200 | 852 |
2020-10-05 | 853 | 857 | 852 | 855 | 8,100 | 855 |
2020-10-02 | 854 | 857 | 850 | 852 | 10,800 | 852 |
2020-09-30 | 855 | 855 | 850 | 850 | 12,400 | 850 |
2020-09-29 | 845 | 857 | 841 | 852 | 33,600 | 852 |
2020-09-28 | 844 | 849 | 839 | 849 | 20,700 | 849 |
2020-09-25 | 841 | 845 | 841 | 845 | 6,400 | 845 |
2020-09-24 | 843 | 843 | 838 | 840 | 7,100 | 840 |
2020-09-23 | 845 | 845 | 837 | 841 | 8,800 | 841 |
2020-09-18 | 843 | 845 | 839 | 845 | 8,900 | 845 |
2020-09-17 | 839 | 843 | 839 | 843 | 10,600 | 843 |
2020-09-16 | 839 | 840 | 836 | 840 | 7,600 | 840 |
2020-09-15 | 837 | 838 | 833 | 838 | 4,700 | 838 |
2020-09-14 | 831 | 835 | 829 | 835 | 7,600 | 835 |
2020-09-11 | 835 | 835 | 833 | 834 | 10,000 | 834 |
2020-09-10 | 835 | 835 | 831 | 832 | 6,700 | 832 |
2020-09-09 | 837 | 837 | 832 | 834 | 9,700 | 834 |
2020-09-08 | 839 | 839 | 833 | 837 | 11,000 | 837 |
2020-09-07 | 838 | 838 | 832 | 836 | 4,200 | 836 |
2020-09-04 | 837 | 838 | 833 | 835 | 8,900 | 835 |
2020-09-03 | 837 | 838 | 834 | 837 | 3,900 | 837 |
2020-09-02 | 837 | 837 | 833 | 835 | 2,300 | 835 |
2020-09-01 | 840 | 840 | 832 | 834 | 4,200 | 834 |
2020-08-31 | 841 | 841 | 833 | 833 | 9,200 | 833 |
2020-08-28 | 839 | 839 | 833 | 838 | 3,800 | 838 |
2020-08-27 | 838 | 838 | 832 | 838 | 4,800 | 838 |
2020-08-26 | 837 | 838 | 837 | 838 | 3,200 | 838 |
2020-08-25 | 833 | 839 | 833 | 838 | 3,200 | 838 |
2020-08-24 | 844 | 844 | 835 | 835 | 2,300 | 835 |
2020-08-21 | 840 | 841 | 836 | 839 | 1,700 | 839 |
2020-08-20 | 836 | 841 | 835 | 839 | 4,100 | 839 |
2020-08-19 | 838 | 841 | 835 | 836 | 2,400 | 836 |
2020-08-18 | 840 | 842 | 837 | 837 | 3,800 | 837 |
2020-08-17 | 840 | 843 | 839 | 843 | 1,800 | 843 |
2020-08-14 | 844 | 844 | 840 | 844 | 3,000 | 844 |
2020-08-13 | 845 | 845 | 839 | 842 | 5,300 | 842 |
2020-08-12 | 841 | 842 | 839 | 842 | 13,100 | 842 |
2020-08-11 | 849 | 849 | 840 | 842 | 10,400 | 842 |
2020-08-07 | 840 | 840 | 831 | 840 | 1,800 | 840 |
2020-08-06 | 841 | 841 | 837 | 839 | 2,600 | 839 |
2020-08-05 | 844 | 844 | 836 | 841 | 4,500 | 841 |
2020-08-04 | 842 | 842 | 837 | 840 | 2,500 | 840 |
2020-08-03 | 838 | 838 | 834 | 837 | 1,400 | 837 |
2020-07-31 | 839 | 839 | 831 | 831 | 4,500 | 831 |
2020-07-30 | 833 | 842 | 830 | 833 | 10,800 | 833 |
2020-07-29 | 835 | 839 | 833 | 833 | 5,300 | 833 |
2020-07-28 | 847 | 847 | 836 | 839 | 2,400 | 839 |
2020-07-27 | 837 | 847 | 837 | 843 | 5,600 | 843 |
2020-07-22 | 847 | 847 | 835 | 835 | 4,900 | 835 |
2020-07-21 | 837 | 845 | 837 | 844 | 2,500 | 844 |
2020-07-20 | 834 | 841 | 833 | 841 | 1,600 | 841 |
2020-07-17 | 841 | 847 | 831 | 835 | 7,200 | 835 |
2020-07-16 | 840 | 845 | 839 | 840 | 5,500 | 840 |
2020-07-15 | 849 | 849 | 834 | 840 | 6,200 | 840 |
2020-07-14 | 830 | 841 | 830 | 835 | 3,700 | 835 |
2020-07-13 | 832 | 842 | 827 | 830 | 3,300 | 830 |
2020-07-10 | 821 | 839 | 817 | 817 | 8,400 | 817 |
2020-07-09 | 815 | 831 | 815 | 821 | 8,600 | 821 |
2020-07-08 | 835 | 847 | 830 | 830 | 2,700 | 830 |
2020-07-07 | 846 | 846 | 839 | 839 | 2,900 | 839 |
2020-07-06 | 855 | 855 | 814 | 842 | 7,600 | 842 |
2020-07-03 | 850 | 850 | 847 | 848 | 5,200 | 848 |
2020-07-02 | 849 | 849 | 833 | 849 | 11,900 | 849 |
2020-07-01 | 849 | 850 | 846 | 848 | 14,400 | 848 |
2020-06-30 | 853 | 853 | 849 | 849 | 5,000 | 849 |
2020-06-29 | 848 | 852 | 842 | 852 | 11,900 | 852 |
2020-06-26 | 840 | 848 | 839 | 848 | 9,200 | 848 |
2020-06-25 | 827 | 837 | 827 | 836 | 5,800 | 836 |
2020-06-24 | 840 | 840 | 835 | 835 | 9,400 | 835 |
2020-06-23 | 840 | 848 | 838 | 838 | 30,300 | 838 |
2020-06-22 | 864 | 865 | 848 | 851 | 64,100 | 851 |
2020-06-19 | 858 | 862 | 853 | 862 | 24,900 | 862 |
2020-06-18 | 853 | 858 | 851 | 853 | 11,300 | 853 |
2020-06-17 | 850 | 858 | 850 | 858 | 6,500 | 858 |
2020-06-16 | 843 | 849 | 839 | 849 | 7,100 | 849 |
2020-06-15 | 831 | 849 | 831 | 840 | 4,400 | 840 |
2020-06-12 | 826 | 840 | 826 | 838 | 12,000 | 838 |
2020-06-11 | 848 | 850 | 841 | 841 | 11,800 | 841 |
2020-06-10 | 848 | 855 | 847 | 850 | 11,400 | 850 |
2020-06-09 | 850 | 853 | 848 | 849 | 12,600 | 849 |
2020-06-08 | 858 | 858 | 845 | 853 | 17,900 | 853 |
2020-06-05 | 854 | 857 | 850 | 852 | 22,100 | 852 |
2020-06-04 | 854 | 854 | 850 | 854 | 6,900 | 854 |
2020-06-03 | 853 | 856 | 850 | 854 | 7,400 | 854 |
2020-06-02 | 855 | 858 | 852 | 852 | 5,700 | 852 |
2020-06-01 | 853 | 861 | 853 | 855 | 6,800 | 855 |
2020-05-29 | 849 | 861 | 849 | 853 | 24,200 | 853 |
2020-05-28 | 846 | 848 | 843 | 848 | 8,600 | 848 |
2020-05-27 | 845 | 846 | 837 | 846 | 10,100 | 846 |
2020-05-26 | 840 | 843 | 839 | 843 | 7,700 | 843 |
2020-05-25 | 841 | 843 | 838 | 840 | 3,300 | 840 |
2020-05-22 | 845 | 845 | 838 | 841 | 4,200 | 841 |
2020-05-21 | 846 | 846 | 839 | 845 | 5,600 | 845 |
2020-05-20 | 841 | 845 | 841 | 845 | 6,900 | 845 |
2020-05-19 | 844 | 844 | 838 | 844 | 4,900 | 844 |
2020-05-18 | 839 | 843 | 838 | 843 | 6,400 | 843 |
2020-05-15 | 843 | 843 | 836 | 839 | 5,500 | 839 |
2020-05-14 | 839 | 843 | 838 | 843 | 7,700 | 843 |
2020-05-13 | 839 | 843 | 835 | 840 | 7,200 | 840 |
2020-05-12 | 843 | 844 | 839 | 839 | 7,900 | 839 |
2020-05-11 | 845 | 846 | 841 | 843 | 4,700 | 843 |
2020-05-08 | 843 | 846 | 840 | 843 | 4,200 | 843 |
2020-05-07 | 845 | 845 | 838 | 843 | 5,200 | 843 |
2020-05-01 | 846 | 846 | 839 | 845 | 5,800 | 845 |
2020-04-30 | 853 | 853 | 841 | 846 | 8,800 | 846 |
2020-04-28 | 847 | 847 | 836 | 838 | 10,500 | 838 |
2020-04-27 | 826 | 845 | 822 | 843 | 29,700 | 843 |
2020-04-24 | 818 | 820 | 816 | 820 | 11,800 | 820 |
2020-04-23 | 818 | 820 | 816 | 820 | 10,300 | 820 |
2020-04-22 | 817 | 818 | 809 | 818 | 13,600 | 818 |
2020-04-21 | 808 | 819 | 808 | 819 | 7,400 | 819 |
2020-04-20 | 810 | 816 | 810 | 814 | 6,000 | 814 |
2020-04-17 | 819 | 819 | 810 | 814 | 7,800 | 814 |
2020-04-16 | 812 | 819 | 811 | 819 | 10,700 | 819 |
2020-04-15 | 817 | 818 | 814 | 814 | 6,900 | 814 |
2020-04-14 | 810 | 815 | 807 | 815 | 7,200 | 815 |
2020-04-13 | 815 | 817 | 808 | 810 | 5,000 | 810 |
2020-04-10 | 818 | 821 | 793 | 821 | 8,500 | 821 |
2020-04-09 | 811 | 817 | 802 | 810 | 13,300 | 810 |
2020-04-08 | 815 | 821 | 810 | 818 | 11,500 | 818 |
2020-04-07 | 824 | 828 | 814 | 818 | 9,800 | 818 |
2020-04-06 | 810 | 820 | 805 | 813 | 18,200 | 813 |
2020-04-03 | 824 | 824 | 806 | 815 | 11,400 | 815 |
2020-04-02 | 810 | 813 | 798 | 810 | 27,000 | 810 |
2020-04-01 | 820 | 829 | 813 | 815 | 16,000 | 815 |
2020-03-31 | 832 | 832 | 817 | 822 | 12,400 | 822 |
2020-03-30 | 813 | 834 | 813 | 834 | 24,700 | 834 |
2020-03-27 | 818 | 830 | 800 | 830 | 35,200 | 830 |
2020-03-26 | 802 | 818 | 790 | 818 | 15,200 | 818 |
2020-03-25 | 801 | 810 | 800 | 810 | 8,700 | 810 |
2020-03-24 | 809 | 810 | 795 | 810 | 12,300 | 810 |
2020-03-23 | 808 | 811 | 781 | 809 | 40,700 | 809 |
2020-03-19 | 776 | 810 | 776 | 780 | 34,200 | 780 |
2020-03-18 | 794 | 798 | 777 | 784 | 23,700 | 784 |
2020-03-17 | 704 | 800 | 704 | 800 | 33,200 | 800 |
2020-03-16 | 726 | 735 | 709 | 711 | 11,200 | 711 |
2020-03-13 | 730 | 737 | 726 | 729 | 37,400 | 729 |
2020-03-12 | 750 | 751 | 733 | 739 | 27,100 | 739 |
2020-03-11 | 737 | 755 | 737 | 747 | 10,400 | 747 |
2020-03-10 | 741 | 741 | 716 | 736 | 27,900 | 736 |
2020-03-09 | 775 | 795 | 775 | 786 | 24,900 | 786 |
2020-03-06 | 795 | 802 | 789 | 791 | 22,000 | 791 |
2020-03-05 | 807 | 808 | 799 | 800 | 12,200 | 800 |
2020-03-04 | 758 | 799 | 750 | 794 | 37,800 | 794 |
2020-03-03 | 806 | 809 | 803 | 803 | 14,000 | 803 |
2020-03-02 | 796 | 813 | 793 | 806 | 11,300 | 806 |
2020-02-28 | 809 | 811 | 799 | 800 | 26,600 | 800 |
2020-02-27 | 809 | 813 | 808 | 811 | 15,100 | 811 |
2020-02-26 | 815 | 817 | 812 | 815 | 10,400 | 815 |
2020-02-25 | 795 | 830 | 795 | 811 | 21,100 | 811 |
2020-02-21 | 814 | 828 | 814 | 822 | 6,500 | 822 |
2020-02-20 | 827 | 829 | 814 | 814 | 22,200 | 814 |
2020-02-19 | 827 | 832 | 825 | 827 | 6,400 | 827 |
2020-02-18 | 830 | 835 | 822 | 829 | 11,000 | 829 |
2020-02-17 | 835 | 836 | 828 | 830 | 11,600 | 830 |
2020-02-14 | 841 | 841 | 832 | 836 | 11,000 | 836 |
2020-02-13 | 842 | 842 | 831 | 833 | 7,700 | 833 |
2020-02-12 | 837 | 842 | 828 | 833 | 5,300 | 833 |
2020-02-10 | 830 | 837 | 830 | 833 | 1,900 | 833 |
2020-02-07 | 831 | 832 | 830 | 831 | 3,200 | 831 |
2020-02-06 | 833 | 833 | 825 | 828 | 10,000 | 828 |
2020-02-05 | 841 | 841 | 826 | 826 | 8,600 | 826 |
2020-02-04 | 823 | 827 | 822 | 826 | 3,600 | 826 |
2020-02-03 | 820 | 828 | 820 | 823 | 7,600 | 823 |
2020-01-31 | 836 | 836 | 819 | 823 | 8,900 | 823 |
2020-01-30 | 822 | 824 | 817 | 818 | 9,500 | 818 |
2020-01-29 | 837 | 837 | 820 | 820 | 7,800 | 820 |
2020-01-28 | 823 | 837 | 822 | 834 | 13,400 | 834 |
2020-01-27 | 825 | 827 | 822 | 822 | 9,600 | 822 |
2020-01-24 | 829 | 832 | 826 | 826 | 6,700 | 826 |
2020-01-23 | 833 | 833 | 829 | 829 | 5,600 | 829 |
2020-01-22 | 838 | 838 | 833 | 834 | 4,800 | 834 |
2020-01-21 | 826 | 835 | 826 | 834 | 5,800 | 834 |
2020-01-20 | 833 | 836 | 826 | 831 | 13,600 | 831 |
2020-01-17 | 838 | 847 | 833 | 834 | 20,400 | 834 |
2020-01-16 | 844 | 846 | 837 | 837 | 17,200 | 837 |
2020-01-15 | 847 | 849 | 842 | 847 | 15,400 | 847 |
2020-01-14 | 858 | 864 | 842 | 846 | 11,400 | 846 |
2020-01-10 | 854 | 859 | 848 | 850 | 9,900 | 850 |
2020-01-09 | 850 | 860 | 845 | 856 | 9,900 | 856 |
2020-01-08 | 846 | 851 | 845 | 849 | 6,900 | 849 |
2020-01-07 | 848 | 853 | 847 | 852 | 8,900 | 852 |
2020-01-06 | 846 | 849 | 846 | 848 | 6,900 | 848 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株