6704 岩崎通信機(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 770 | 776 | 770 | 772 | 3,700 | 772 |
2022-12-29 | 769 | 771 | 768 | 771 | 5,300 | 771 |
2022-12-28 | 771 | 772 | 766 | 768 | 4,400 | 768 |
2022-12-27 | 780 | 780 | 771 | 771 | 1,900 | 771 |
2022-12-26 | 772 | 783 | 770 | 777 | 6,900 | 777 |
2022-12-23 | 768 | 773 | 764 | 772 | 7,900 | 772 |
2022-12-22 | 761 | 776 | 760 | 769 | 19,000 | 769 |
2022-12-21 | 778 | 784 | 772 | 772 | 14,600 | 772 |
2022-12-20 | 784 | 791 | 782 | 782 | 9,300 | 782 |
2022-12-19 | 784 | 789 | 783 | 785 | 4,700 | 785 |
2022-12-16 | 787 | 790 | 785 | 785 | 6,800 | 785 |
2022-12-15 | 784 | 796 | 771 | 789 | 28,400 | 789 |
2022-12-14 | 770 | 787 | 765 | 787 | 9,200 | 787 |
2022-12-13 | 789 | 789 | 766 | 770 | 15,100 | 770 |
2022-12-12 | 766 | 770 | 766 | 767 | 5,100 | 767 |
2022-12-09 | 765 | 767 | 765 | 767 | 8,800 | 767 |
2022-12-08 | 768 | 769 | 765 | 765 | 9,700 | 765 |
2022-12-07 | 767 | 770 | 766 | 768 | 4,700 | 768 |
2022-12-06 | 765 | 772 | 765 | 768 | 7,800 | 768 |
2022-12-05 | 776 | 776 | 768 | 769 | 8,400 | 769 |
2022-12-02 | 776 | 778 | 765 | 769 | 9,500 | 769 |
2022-12-01 | 784 | 785 | 777 | 779 | 5,700 | 779 |
2022-11-30 | 797 | 797 | 783 | 783 | 7,100 | 783 |
2022-11-29 | 786 | 796 | 775 | 794 | 13,800 | 794 |
2022-11-28 | 787 | 791 | 785 | 787 | 7,200 | 787 |
2022-11-25 | 790 | 790 | 785 | 787 | 4,700 | 787 |
2022-11-24 | 790 | 790 | 786 | 790 | 7,500 | 790 |
2022-11-22 | 797 | 797 | 785 | 790 | 14,600 | 790 |
2022-11-21 | 776 | 783 | 776 | 782 | 7,500 | 782 |
2022-11-18 | 785 | 785 | 779 | 779 | 5,500 | 779 |
2022-11-17 | 781 | 785 | 780 | 783 | 3,700 | 783 |
2022-11-16 | 782 | 783 | 779 | 779 | 2,700 | 779 |
2022-11-15 | 781 | 785 | 780 | 780 | 5,000 | 780 |
2022-11-14 | 796 | 796 | 785 | 785 | 8,800 | 785 |
2022-11-11 | 793 | 796 | 792 | 796 | 7,700 | 796 |
2022-11-10 | 800 | 800 | 792 | 793 | 5,400 | 793 |
2022-11-09 | 801 | 804 | 793 | 800 | 9,700 | 800 |
2022-11-08 | 789 | 801 | 788 | 794 | 15,000 | 794 |
2022-11-07 | 804 | 808 | 761 | 795 | 26,600 | 795 |
2022-11-04 | 764 | 766 | 757 | 759 | 7,900 | 759 |
2022-11-02 | 765 | 768 | 758 | 759 | 3,900 | 759 |
2022-11-01 | 764 | 764 | 752 | 759 | 5,900 | 759 |
2022-10-31 | 757 | 761 | 746 | 752 | 14,600 | 752 |
2022-10-28 | 764 | 767 | 747 | 747 | 52,600 | 747 |
2022-10-27 | 760 | 764 | 759 | 762 | 3,800 | 762 |
2022-10-26 | 757 | 766 | 749 | 762 | 8,600 | 762 |
2022-10-25 | 743 | 759 | 741 | 759 | 10,000 | 759 |
2022-10-24 | 738 | 742 | 738 | 742 | 4,900 | 742 |
2022-10-21 | 741 | 747 | 738 | 739 | 3,700 | 739 |
2022-10-20 | 743 | 743 | 736 | 737 | 5,800 | 737 |
2022-10-19 | 738 | 741 | 734 | 741 | 6,300 | 741 |
2022-10-18 | 739 | 742 | 732 | 735 | 10,100 | 735 |
2022-10-17 | 729 | 737 | 729 | 734 | 7,600 | 734 |
2022-10-14 | 738 | 738 | 730 | 734 | 9,100 | 734 |
2022-10-13 | 742 | 742 | 728 | 730 | 10,600 | 730 |
2022-10-12 | 730 | 748 | 730 | 737 | 14,500 | 737 |
2022-10-11 | 730 | 738 | 724 | 730 | 10,000 | 730 |
2022-10-07 | 740 | 745 | 732 | 732 | 13,900 | 732 |
2022-10-06 | 735 | 743 | 735 | 743 | 12,300 | 743 |
2022-10-05 | 762 | 762 | 732 | 738 | 34,900 | 738 |
2022-10-04 | 760 | 764 | 742 | 747 | 19,100 | 747 |
2022-10-03 | 757 | 767 | 757 | 760 | 10,900 | 760 |
2022-09-30 | 766 | 769 | 764 | 765 | 8,100 | 765 |
2022-09-29 | 753 | 766 | 748 | 766 | 11,900 | 766 |
2022-09-28 | 735 | 757 | 735 | 757 | 12,400 | 757 |
2022-09-27 | 739 | 742 | 736 | 740 | 7,300 | 740 |
2022-09-26 | 740 | 743 | 739 | 739 | 11,000 | 739 |
2022-09-22 | 747 | 747 | 742 | 742 | 9,200 | 742 |
2022-09-21 | 744 | 748 | 744 | 745 | 6,400 | 745 |
2022-09-20 | 747 | 750 | 746 | 746 | 9,500 | 746 |
2022-09-16 | 749 | 760 | 747 | 747 | 10,700 | 747 |
2022-09-15 | 752 | 754 | 750 | 750 | 7,600 | 750 |
2022-09-14 | 752 | 755 | 752 | 754 | 7,400 | 754 |
2022-09-13 | 755 | 760 | 754 | 755 | 6,000 | 755 |
2022-09-12 | 757 | 761 | 756 | 756 | 7,600 | 756 |
2022-09-09 | 755 | 763 | 749 | 757 | 17,900 | 757 |
2022-09-08 | 763 | 774 | 743 | 764 | 22,100 | 764 |
2022-09-07 | 770 | 772 | 764 | 767 | 13,800 | 767 |
2022-09-06 | 774 | 779 | 772 | 773 | 11,900 | 773 |
2022-09-05 | 780 | 784 | 779 | 780 | 8,900 | 780 |
2022-09-02 | 781 | 786 | 771 | 772 | 10,600 | 772 |
2022-09-01 | 783 | 786 | 780 | 784 | 9,000 | 784 |
2022-08-31 | 787 | 787 | 784 | 784 | 4,700 | 784 |
2022-08-30 | 782 | 789 | 782 | 789 | 5,300 | 789 |
2022-08-29 | 782 | 785 | 782 | 782 | 6,900 | 782 |
2022-08-26 | 784 | 788 | 782 | 786 | 6,300 | 786 |
2022-08-25 | 783 | 788 | 778 | 787 | 6,200 | 787 |
2022-08-24 | 782 | 786 | 782 | 786 | 6,400 | 786 |
2022-08-23 | 788 | 788 | 784 | 784 | 3,400 | 784 |
2022-08-22 | 784 | 792 | 784 | 786 | 4,700 | 786 |
2022-08-19 | 777 | 788 | 774 | 784 | 6,700 | 784 |
2022-08-18 | 775 | 779 | 773 | 777 | 6,500 | 777 |
2022-08-17 | 775 | 781 | 775 | 776 | 7,200 | 776 |
2022-08-16 | 769 | 780 | 769 | 775 | 11,700 | 775 |
2022-08-15 | 808 | 808 | 768 | 778 | 31,200 | 778 |
2022-08-12 | 781 | 781 | 771 | 778 | 13,800 | 778 |
2022-08-10 | 765 | 776 | 765 | 770 | 8,700 | 770 |
2022-08-09 | 770 | 773 | 765 | 770 | 9,800 | 770 |
2022-08-08 | 772 | 774 | 767 | 771 | 10,300 | 771 |
2022-08-05 | 759 | 787 | 756 | 769 | 106,800 | 769 |
2022-08-04 | 796 | 802 | 794 | 800 | 4,200 | 800 |
2022-08-03 | 799 | 802 | 792 | 800 | 11,700 | 800 |
2022-08-02 | 801 | 805 | 800 | 800 | 6,700 | 800 |
2022-08-01 | 807 | 811 | 801 | 804 | 8,800 | 804 |
2022-07-29 | 817 | 817 | 807 | 808 | 5,300 | 808 |
2022-07-28 | 808 | 815 | 805 | 811 | 7,800 | 811 |
2022-07-27 | 807 | 809 | 803 | 803 | 2,300 | 803 |
2022-07-26 | 804 | 810 | 803 | 806 | 4,900 | 806 |
2022-07-25 | 801 | 805 | 801 | 804 | 3,500 | 804 |
2022-07-22 | 812 | 812 | 802 | 804 | 7,000 | 804 |
2022-07-21 | 800 | 807 | 800 | 807 | 2,000 | 807 |
2022-07-20 | 797 | 807 | 796 | 800 | 8,400 | 800 |
2022-07-19 | 801 | 803 | 796 | 796 | 10,600 | 796 |
2022-07-15 | 801 | 804 | 800 | 800 | 3,200 | 800 |
2022-07-14 | 802 | 810 | 801 | 804 | 2,400 | 804 |
2022-07-13 | 803 | 811 | 801 | 801 | 4,000 | 801 |
2022-07-12 | 809 | 809 | 801 | 803 | 9,600 | 803 |
2022-07-11 | 795 | 806 | 794 | 805 | 13,900 | 805 |
2022-07-08 | 798 | 802 | 796 | 797 | 9,100 | 797 |
2022-07-07 | 803 | 803 | 796 | 798 | 8,600 | 798 |
2022-07-06 | 805 | 807 | 800 | 803 | 5,800 | 803 |
2022-07-05 | 827 | 829 | 804 | 805 | 12,600 | 805 |
2022-07-04 | 813 | 820 | 812 | 820 | 4,200 | 820 |
2022-07-01 | 812 | 820 | 807 | 813 | 8,300 | 813 |
2022-06-30 | 829 | 831 | 812 | 812 | 9,400 | 812 |
2022-06-29 | 799 | 832 | 799 | 832 | 19,700 | 832 |
2022-06-28 | 805 | 806 | 799 | 800 | 5,100 | 800 |
2022-06-27 | 800 | 827 | 800 | 801 | 11,000 | 801 |
2022-06-24 | 805 | 807 | 801 | 801 | 4,200 | 801 |
2022-06-23 | 805 | 806 | 802 | 802 | 3,100 | 802 |
2022-06-22 | 810 | 810 | 798 | 805 | 5,900 | 805 |
2022-06-21 | 812 | 812 | 799 | 802 | 6,300 | 802 |
2022-06-20 | 805 | 819 | 800 | 800 | 12,000 | 800 |
2022-06-17 | 809 | 814 | 806 | 806 | 7,800 | 806 |
2022-06-16 | 812 | 818 | 810 | 813 | 9,300 | 813 |
2022-06-15 | 821 | 824 | 813 | 813 | 11,100 | 813 |
2022-06-14 | 823 | 848 | 821 | 821 | 17,600 | 821 |
2022-06-13 | 828 | 831 | 825 | 825 | 5,700 | 825 |
2022-06-10 | 833 | 843 | 831 | 831 | 10,400 | 831 |
2022-06-09 | 848 | 848 | 841 | 841 | 6,000 | 841 |
2022-06-08 | 850 | 855 | 848 | 848 | 14,500 | 848 |
2022-06-07 | 848 | 850 | 848 | 848 | 5,600 | 848 |
2022-06-06 | 865 | 865 | 851 | 851 | 5,300 | 851 |
2022-06-03 | 898 | 898 | 862 | 868 | 6,800 | 868 |
2022-06-02 | 898 | 900 | 890 | 899 | 4,500 | 899 |
2022-06-01 | 899 | 900 | 891 | 897 | 6,600 | 897 |
2022-05-31 | 880 | 896 | 875 | 896 | 9,500 | 896 |
2022-05-30 | 858 | 875 | 850 | 875 | 20,700 | 875 |
2022-05-27 | 857 | 862 | 843 | 856 | 4,900 | 856 |
2022-05-26 | 856 | 858 | 844 | 844 | 6,300 | 844 |
2022-05-25 | 845 | 852 | 845 | 852 | 3,200 | 852 |
2022-05-24 | 845 | 851 | 845 | 847 | 3,700 | 847 |
2022-05-23 | 859 | 861 | 848 | 851 | 7,300 | 851 |
2022-05-20 | 836 | 857 | 836 | 849 | 6,400 | 849 |
2022-05-19 | 831 | 857 | 831 | 836 | 2,400 | 836 |
2022-05-18 | 829 | 842 | 829 | 835 | 5,000 | 835 |
2022-05-17 | 835 | 836 | 829 | 836 | 5,200 | 836 |
2022-05-16 | 837 | 851 | 825 | 836 | 10,500 | 836 |
2022-05-13 | 804 | 819 | 804 | 819 | 1,900 | 819 |
2022-05-12 | 803 | 816 | 803 | 810 | 3,800 | 810 |
2022-05-11 | 811 | 819 | 810 | 810 | 3,900 | 810 |
2022-05-10 | 802 | 810 | 802 | 802 | 7,300 | 802 |
2022-05-09 | 820 | 838 | 800 | 800 | 7,600 | 800 |
2022-05-06 | 819 | 821 | 809 | 813 | 4,800 | 813 |
2022-05-02 | 828 | 828 | 811 | 811 | 6,000 | 811 |
2022-04-28 | 857 | 864 | 843 | 843 | 7,800 | 843 |
2022-04-27 | 822 | 859 | 810 | 848 | 18,800 | 848 |
2022-04-26 | 821 | 832 | 816 | 826 | 3,400 | 826 |
2022-04-25 | 853 | 865 | 815 | 822 | 14,900 | 822 |
2022-04-22 | 855 | 855 | 845 | 853 | 2,200 | 853 |
2022-04-21 | 846 | 861 | 846 | 861 | 4,300 | 861 |
2022-04-20 | 823 | 838 | 821 | 838 | 3,300 | 838 |
2022-04-19 | 810 | 815 | 806 | 813 | 3,800 | 813 |
2022-04-18 | 845 | 845 | 801 | 810 | 5,900 | 810 |
2022-04-15 | 858 | 870 | 844 | 856 | 6,700 | 856 |
2022-04-14 | 807 | 875 | 804 | 870 | 13,600 | 870 |
2022-04-13 | 795 | 797 | 789 | 797 | 9,100 | 797 |
2022-04-12 | 807 | 807 | 795 | 803 | 4,200 | 803 |
2022-04-11 | 803 | 810 | 782 | 807 | 9,200 | 807 |
2022-04-08 | 797 | 801 | 779 | 797 | 18,000 | 797 |
2022-04-07 | 803 | 803 | 776 | 790 | 12,500 | 790 |
2022-04-06 | 832 | 834 | 811 | 814 | 10,200 | 814 |
2022-04-05 | 861 | 861 | 831 | 840 | 11,000 | 840 |
2022-04-04 | 850 | 852 | 843 | 852 | 3,700 | 852 |
2022-04-01 | 869 | 869 | 841 | 850 | 5,800 | 850 |
2022-03-31 | 880 | 881 | 865 | 875 | 9,500 | 875 |
2022-03-30 | 859 | 880 | 850 | 880 | 6,000 | 880 |
2022-03-29 | 848 | 868 | 843 | 868 | 7,700 | 868 |
2022-03-28 | 842 | 850 | 842 | 848 | 3,400 | 848 |
2022-03-25 | 856 | 858 | 838 | 849 | 5,200 | 849 |
2022-03-24 | 852 | 871 | 848 | 871 | 4,500 | 871 |
2022-03-23 | 867 | 870 | 856 | 866 | 12,900 | 866 |
2022-03-22 | 863 | 863 | 838 | 860 | 9,100 | 860 |
2022-03-18 | 861 | 863 | 848 | 852 | 9,700 | 852 |
2022-03-17 | 843 | 868 | 838 | 868 | 7,300 | 868 |
2022-03-16 | 849 | 857 | 849 | 857 | 9,900 | 857 |
2022-03-15 | 827 | 849 | 823 | 849 | 9,300 | 849 |
2022-03-14 | 827 | 827 | 822 | 827 | 2,000 | 827 |
2022-03-11 | 820 | 834 | 819 | 819 | 6,900 | 819 |
2022-03-10 | 814 | 830 | 814 | 830 | 5,900 | 830 |
2022-03-09 | 827 | 827 | 814 | 814 | 5,000 | 814 |
2022-03-08 | 819 | 822 | 813 | 820 | 7,500 | 820 |
2022-03-07 | 832 | 832 | 814 | 819 | 12,400 | 819 |
2022-03-04 | 829 | 834 | 819 | 819 | 8,400 | 819 |
2022-03-03 | 821 | 827 | 821 | 825 | 2,200 | 825 |
2022-03-02 | 827 | 832 | 818 | 818 | 3,500 | 818 |
2022-03-01 | 826 | 827 | 824 | 827 | 4,300 | 827 |
2022-02-28 | 838 | 838 | 819 | 819 | 7,800 | 819 |
2022-02-25 | 818 | 827 | 818 | 823 | 4,500 | 823 |
2022-02-24 | 815 | 819 | 815 | 818 | 3,200 | 818 |
2022-02-22 | 831 | 831 | 814 | 815 | 4,000 | 815 |
2022-02-21 | 822 | 822 | 814 | 816 | 3,700 | 816 |
2022-02-18 | 815 | 823 | 815 | 822 | 1,600 | 822 |
2022-02-17 | 821 | 830 | 820 | 820 | 2,300 | 820 |
2022-02-16 | 837 | 837 | 825 | 825 | 2,700 | 825 |
2022-02-15 | 825 | 827 | 823 | 823 | 2,700 | 823 |
2022-02-14 | 828 | 835 | 824 | 825 | 2,700 | 825 |
2022-02-10 | 829 | 829 | 823 | 828 | 3,800 | 828 |
2022-02-09 | 814 | 829 | 814 | 824 | 6,400 | 824 |
2022-02-08 | 825 | 827 | 816 | 816 | 4,100 | 816 |
2022-02-07 | 829 | 830 | 815 | 815 | 5,400 | 815 |
2022-02-04 | 821 | 829 | 820 | 826 | 4,900 | 826 |
2022-02-03 | 830 | 830 | 817 | 817 | 4,000 | 817 |
2022-02-02 | 824 | 830 | 823 | 827 | 3,400 | 827 |
2022-02-01 | 830 | 830 | 824 | 824 | 1,500 | 824 |
2022-01-31 | 827 | 827 | 821 | 823 | 2,700 | 823 |
2022-01-28 | 818 | 818 | 812 | 818 | 4,000 | 818 |
2022-01-27 | 816 | 816 | 802 | 810 | 18,600 | 810 |
2022-01-26 | 819 | 819 | 813 | 813 | 2,200 | 813 |
2022-01-25 | 814 | 817 | 813 | 813 | 2,200 | 813 |
2022-01-24 | 819 | 820 | 812 | 814 | 6,100 | 814 |
2022-01-21 | 813 | 818 | 813 | 818 | 2,200 | 818 |
2022-01-20 | 814 | 818 | 813 | 814 | 5,600 | 814 |
2022-01-19 | 814 | 818 | 813 | 814 | 8,900 | 814 |
2022-01-18 | 821 | 821 | 815 | 815 | 5,000 | 815 |
2022-01-17 | 816 | 821 | 816 | 821 | 1,200 | 821 |
2022-01-14 | 815 | 819 | 813 | 818 | 7,400 | 818 |
2022-01-13 | 819 | 819 | 812 | 812 | 6,100 | 812 |
2022-01-12 | 816 | 821 | 814 | 819 | 8,100 | 819 |
2022-01-11 | 812 | 816 | 812 | 816 | 12,300 | 816 |
2022-01-07 | 813 | 817 | 812 | 814 | 8,100 | 814 |
2022-01-06 | 824 | 824 | 812 | 815 | 19,900 | 815 |
2022-01-05 | 833 | 833 | 819 | 822 | 8,400 | 822 |
2022-01-04 | 838 | 853 | 817 | 822 | 11,500 | 822 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-03-28]1株→1.1株