6704 岩崎通信機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	822	825	821	823	2,400	823
2021-12-29	815	823	815	820	10,300	820
2021-12-28	834	834	819	822	10,400	822
2021-12-27	825	827	820	822	6,900	822
2021-12-24	837	837	826	827	9,100	827
2021-12-23	833	836	828	828	15,100	828
2021-12-22	840	840	833	834	7,700	834
2021-12-21	842	842	834	835	5,400	835
2021-12-20	849	849	836	836	9,100	836
2021-12-17	840	851	838	850	9,000	850
2021-12-16	852	853	840	853	7,900	853
2021-12-15	871	871	844	846	6,200	846
2021-12-14	845	850	841	844	9,700	844
2021-12-13	858	858	844	849	6,500	849
2021-12-10	865	865	846	849	6,900	849
2021-12-09	856	860	849	860	3,900	860
2021-12-08	851	857	851	856	4,700	856
2021-12-07	849	852	844	852	12,200	852
2021-12-06	864	865	849	849	4,900	849
2021-12-03	864	864	850	852	4,100	852
2021-12-02	850	857	850	850	4,300	850
2021-12-01	854	859	853	853	2,800	853
2021-11-30	868	868	854	854	6,900	854
2021-11-29	864	866	859	859	5,600	859
2021-11-26	870	870	864	864	4,200	864
2021-11-25	867	870	867	870	1,300	870
2021-11-24	873	873	867	867	3,000	867
2021-11-22	874	874	870	870	2,800	870
2021-11-19	874	877	873	877	2,100	877
2021-11-18	877	878	874	874	3,900	874
2021-11-17	877	877	877	877	900	877
2021-11-16	878	880	877	877	1,700	877
2021-11-15	888	890	878	878	9,800	878
2021-11-12	878	886	878	886	1,700	886
2021-11-11	878	882	877	877	1,900	877
2021-11-10	884	886	878	878	4,800	878
2021-11-09	880	890	880	885	4,700	885
2021-11-08	891	892	880	880	7,200	880
2021-11-05	910	910	891	891	3,700	891
2021-11-04	902	908	901	905	6,300	905
2021-11-02	908	909	902	902	2,600	902
2021-11-01	899	910	893	907	4,100	907
2021-10-29	884	898	884	897	6,900	897
2021-10-28	902	907	867	872	65,200	872
2021-10-27	890	912	889	902	7,500	902
2021-10-26	890	893	886	893	3,400	893
2021-10-25	887	887	882	882	2,700	882
2021-10-22	887	890	880	884	7,900	884
2021-10-21	882	889	882	883	6,100	883
2021-10-20	883	883	877	878	3,400	878
2021-10-19	881	888	878	878	5,600	878
2021-10-18	886	886	879	879	8,600	879
2021-10-15	881	886	881	886	4,800	886
2021-10-14	886	900	883	883	6,400	883
2021-10-13	895	896	883	886	9,400	886
2021-10-12	887	896	886	895	7,900	895
2021-10-11	888	896	887	887	9,600	887
2021-10-08	887	891	887	891	6,700	891
2021-10-07	888	890	888	888	2,300	888
2021-10-06	898	898	888	888	4,700	888
2021-10-05	894	899	894	896	8,000	896
2021-10-04	898	898	895	895	8,500	895
2021-10-01	905	905	898	898	5,200	898
2021-09-30	913	916	905	905	7,000	905
2021-09-29	902	918	902	906	8,400	906
2021-09-28	913	919	905	919	8,700	919
2021-09-27	918	920	911	919	7,900	919
2021-09-24	904	918	903	918	7,900	918
2021-09-22	913	913	902	902	4,400	902
2021-09-21	907	909	901	909	11,500	909
2021-09-17	909	909	900	906	11,000	906
2021-09-16	917	917	905	909	9,400	909
2021-09-15	902	909	902	909	5,400	909
2021-09-14	905	909	899	909	10,000	909
2021-09-13	897	906	897	905	14,600	905
2021-09-10	900	908	898	907	15,100	907
2021-09-09	900	905	899	903	8,200	903
2021-09-08	918	918	900	904	12,800	904
2021-09-07	912	954	901	905	52,500	905
2021-09-06	920	920	899	904	5,400	904
2021-09-03	914	927	897	902	10,400	902
2021-09-02	890	918	890	900	9,900	900
2021-09-01	926	926	892	899	6,900	899
2021-08-31	920	920	911	911	4,500	911
2021-08-30	925	925	917	918	3,100	918
2021-08-27	926	927	922	926	12,500	926
2021-08-26	929	932	926	927	4,000	927
2021-08-25	940	947	927	932	6,000	932
2021-08-24	938	942	936	940	4,100	940
2021-08-23	939	940	934	938	3,600	938
2021-08-20	931	935	926	926	3,800	926
2021-08-19	939	939	931	931	2,100	931
2021-08-18	931	940	931	937	1,300	937
2021-08-17	932	936	931	931	3,000	931
2021-08-16	958	958	940	940	6,400	940
2021-08-13	984	984	953	957	31,500	957
2021-08-12	939	945	933	939	15,300	939
2021-08-11	943	949	940	941	7,000	941
2021-08-10	945	949	945	945	3,400	945
2021-08-06	933	947	933	947	1,100	947
2021-08-05	946	949	942	945	2,500	945
2021-08-04	938	947	938	946	6,300	946
2021-08-03	952	952	944	944	2,600	944
2021-08-02	942	956	942	952	9,900	952
2021-07-30	955	955	940	948	7,400	948
2021-07-29	949	956	936	956	16,600	956
2021-07-28	935	952	935	947	13,600	947
2021-07-27	950	950	945	950	5,300	950
2021-07-26	950	950	945	950	4,200	950
2021-07-21	941	948	928	948	16,400	948
2021-07-20	940	951	940	941	9,200	941
2021-07-19	946	947	917	940	17,600	940
2021-07-16	942	949	938	946	10,200	946
2021-07-15	955	955	943	943	9,200	943
2021-07-14	945	951	940	940	4,200	940
2021-07-13	949	950	941	950	8,000	950
2021-07-12	930	942	928	942	7,000	942
2021-07-09	927	944	927	930	7,900	930
2021-07-08	942	946	930	930	12,000	930
2021-07-07	941	947	941	942	12,500	942
2021-07-06	944	949	942	944	3,400	944
2021-07-05	950	950	942	944	7,800	944
2021-07-02	945	946	945	946	1,800	946
2021-07-01	941	946	941	941	4,500	941
2021-06-30	948	948	943	943	4,800	943
2021-06-29	947	949	945	945	4,600	945
2021-06-28	949	949	942	947	5,800	947
2021-06-25	944	949	944	949	2,300	949
2021-06-24	941	948	941	943	5,500	943
2021-06-23	943	947	940	944	5,100	944
2021-06-22	951	951	945	950	5,800	950
2021-06-21	942	947	930	930	13,900	930
2021-06-18	948	951	947	948	6,500	948
2021-06-17	952	952	942	948	2,700	948
2021-06-16	944	956	937	951	7,500	951
2021-06-15	946	946	933	946	4,000	946
2021-06-14	951	951	936	949	7,200	949
2021-06-11	946	951	944	948	13,700	948
2021-06-10	932	943	932	943	5,000	943
2021-06-09	931	944	930	939	2,100	939
2021-06-08	935	945	935	939	1,700	939
2021-06-07	948	953	942	950	5,600	950
2021-06-04	951	951	947	948	4,700	948
2021-06-03	952	954	950	951	4,300	951
2021-06-02	951	956	947	947	5,700	947
2021-06-01	932	954	931	951	7,300	951
2021-05-31	955	955	939	939	12,800	939
2021-05-28	948	955	938	955	16,000	955
2021-05-27	941	951	941	948	5,600	948
2021-05-26	943	953	943	950	3,700	950
2021-05-25	948	953	948	950	5,800	950
2021-05-24	941	959	940	959	20,400	959
2021-05-21	927	942	927	940	19,900	940
2021-05-20	920	932	920	929	16,900	929
2021-05-19	926	926	919	923	11,200	923
2021-05-18	920	927	920	927	12,600	927
2021-05-17	923	924	921	921	7,000	921
2021-05-14	921	925	918	918	4,200	918
2021-05-13	919	921	916	916	5,800	916
2021-05-12	920	924	919	919	14,300	919
2021-05-11	925	926	920	920	7,300	920
2021-05-10	915	922	915	922	7,400	922
2021-05-07	916	924	915	915	7,400	915
2021-05-06	920	924	916	916	12,600	916
2021-04-30	929	930	919	923	22,000	923
2021-04-28	919	924	914	914	8,100	914
2021-04-27	921	924	919	919	8,800	919
2021-04-26	928	928	921	921	8,900	921
2021-04-23	919	925	919	922	10,700	922
2021-04-22	917	921	913	919	12,100	919
2021-04-21	913	920	912	914	11,100	914
2021-04-20	913	922	911	917	17,700	917
2021-04-19	897	912	897	910	11,700	910
2021-04-16	900	903	897	900	4,500	900
2021-04-15	902	905	902	903	1,900	903
2021-04-14	908	909	902	903	4,700	903
2021-04-13	909	909	903	907	3,300	907
2021-04-12	904	910	904	906	6,600	906
2021-04-09	904	907	904	904	7,600	904
2021-04-08	906	912	906	906	8,000	906
2021-04-07	891	914	891	914	20,300	914
2021-04-06	911	911	894	894	13,200	894
2021-04-05	904	911	904	910	10,300	910
2021-04-02	914	916	904	913	5,000	913
2021-04-01	908	915	904	909	6,500	909
2021-03-31	898	905	898	901	15,200	901
2021-03-30	902	902	899	899	17,200	899
2021-03-29	921	924	917	924	45,500	924
2021-03-26	910	921	910	913	19,000	913
2021-03-25	906	914	906	911	12,800	911
2021-03-24	914	919	907	907	17,900	907
2021-03-23	920	927	915	920	12,000	920
2021-03-22	929	929	912	920	31,400	920
2021-03-19	905	917	905	917	16,200	917
2021-03-18	924	926	907	911	27,400	911
2021-03-17	925	935	913	920	32,800	920
2021-03-16	929	934	924	930	12,400	930
2021-03-15	935	940	929	935	10,400	935
2021-03-12	930	935	925	935	16,500	935
2021-03-11	932	933	926	933	19,500	933
2021-03-10	933	933	926	932	11,300	932
2021-03-09	925	932	925	932	17,700	932
2021-03-08	931	935	926	926	9,800	926
2021-03-05	918	925	914	925	28,300	925
2021-03-04	920	934	913	923	26,900	923
2021-03-03	911	926	904	920	26,200	920
2021-03-02	900	904	892	904	23,900	904
2021-03-01	880	900	880	899	37,500	899
2021-02-26	867	871	865	865	5,700	865
2021-02-25	873	875	868	868	11,600	868
2021-02-24	873	875	873	873	3,200	873
2021-02-22	873	873	864	873	5,700	873
2021-02-19	865	870	860	863	13,300	863
2021-02-18	866	872	865	865	9,400	865
2021-02-17	865	870	865	868	6,500	868
2021-02-16	866	873	866	867	10,100	867
2021-02-15	871	873	867	873	5,100	873
2021-02-12	875	880	873	873	3,500	873
2021-02-10	871	881	871	876	8,600	876
2021-02-09	880	886	868	886	16,300	886
2021-02-08	866	880	865	880	25,400	880
2021-02-05	866	866	857	862	12,200	862
2021-02-04	859	861	850	855	27,000	855
2021-02-03	834	862	834	862	27,800	862
2021-02-02	833	839	833	834	2,700	834
2021-02-01	834	840	833	833	3,700	833
2021-01-29	840	840	834	835	4,800	835
2021-01-28	838	840	835	835	7,900	835
2021-01-27	839	840	837	837	3,200	837
2021-01-26	840	844	838	838	5,100	838
2021-01-25	842	845	840	840	1,900	840
2021-01-22	845	845	841	842	1,900	842
2021-01-21	840	845	840	845	2,600	845
2021-01-20	844	845	840	840	5,500	840
2021-01-19	844	849	843	843	4,300	843
2021-01-18	844	847	844	844	800	844
2021-01-15	844	847	843	843	1,800	843
2021-01-14	843	848	843	847	4,900	847
2021-01-13	844	850	844	850	5,000	850
2021-01-12	851	853	842	846	7,400	846
2021-01-08	843	852	840	852	10,000	852
2021-01-07	839	844	838	843	7,100	843
2021-01-06	846	846	843	843	1,500	843
2021-01-05	849	849	841	844	7,200	844
2021-01-04	845	845	839	842	2,000	842

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