6704 岩崎通信機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	765	765	758	762	5,500	762
2023-12-28	751	765	749	757	6,200	757
2023-12-27	759	759	739	741	23,500	741
2023-12-26	757	762	754	757	3,900	757
2023-12-25	764	767	754	756	15,000	756
2023-12-22	762	767	761	764	8,200	764
2023-12-21	774	774	764	766	3,100	766
2023-12-20	784	785	770	774	5,500	774
2023-12-19	770	789	767	784	7,500	784
2023-12-18	768	771	759	771	10,600	771
2023-12-15	786	786	770	771	8,000	771
2023-12-14	788	794	778	779	5,200	779
2023-12-13	804	804	784	787	6,000	787
2023-12-12	789	812	789	801	16,000	801
2023-12-11	779	786	779	784	5,500	784
2023-12-08	783	786	773	776	13,300	776
2023-12-07	815	815	780	783	8,800	783
2023-12-06	814	821	814	815	13,300	815
2023-12-05	819	820	813	814	13,100	814
2023-12-04	807	819	807	815	34,500	815
2023-12-01	819	850	792	812	232,400	812
2023-11-30	758	760	755	756	4,300	756
2023-11-29	759	760	753	760	3,200	760
2023-11-28	763	769	759	759	2,800	759
2023-11-27	765	765	759	762	5,400	762
2023-11-24	760	765	758	760	5,100	760
2023-11-22	759	765	754	765	6,600	765
2023-11-21	757	759	751	751	9,900	751
2023-11-20	751	758	750	750	6,200	750
2023-11-17	750	756	747	751	2,200	751
2023-11-16	746	751	746	746	5,100	746
2023-11-15	752	753	745	748	4,300	748
2023-11-14	750	756	748	753	6,000	753
2023-11-13	759	760	753	753	6,700	753
2023-11-10	764	764	759	761	3,000	761
2023-11-09	762	765	757	761	2,400	761
2023-11-08	763	767	755	755	5,600	755
2023-11-07	760	767	760	763	4,800	763
2023-11-06	768	769	757	759	7,400	759
2023-11-02	780	780	753	759	6,400	759
2023-11-01	768	779	766	774	8,700	774
2023-10-31	757	769	755	769	15,500	769
2023-10-30	790	790	750	750	63,800	750
2023-10-27	776	790	776	790	6,600	790
2023-10-26	785	785	776	776	6,300	776
2023-10-25	782	788	780	785	3,400	785
2023-10-24	782	785	779	779	6,300	779
2023-10-23	792	792	781	781	5,900	781
2023-10-20	785	789	785	789	4,500	789
2023-10-19	793	795	787	787	6,500	787
2023-10-18	792	798	790	793	8,400	793
2023-10-17	793	796	792	792	5,000	792
2023-10-16	794	798	791	794	11,600	794
2023-10-13	794	798	790	794	11,700	794
2023-10-12	792	798	791	795	5,500	795
2023-10-11	799	799	788	791	10,800	791
2023-10-10	787	800	784	800	6,300	800
2023-10-06	770	783	770	779	5,300	779
2023-10-05	776	776	766	768	7,900	768
2023-10-04	768	773	759	762	14,200	762
2023-10-03	790	791	774	774	5,400	774
2023-10-02	784	795	784	790	4,200	790
2023-09-29	796	796	786	786	5,800	786
2023-09-28	800	806	788	789	27,200	789
2023-09-27	810	818	804	808	19,800	808
2023-09-26	814	816	805	814	7,700	814
2023-09-25	807	810	806	808	3,600	808
2023-09-22	817	817	801	804	10,200	804
2023-09-21	823	823	806	809	5,900	809
2023-09-20	832	832	818	818	7,400	818
2023-09-19	832	837	827	837	9,100	837
2023-09-15	817	825	812	825	8,300	825
2023-09-14	808	815	806	809	6,600	809
2023-09-13	805	810	804	807	5,100	807
2023-09-12	812	816	809	811	3,700	811
2023-09-11	828	828	808	812	7,600	812
2023-09-08	825	829	825	825	9,800	825
2023-09-07	830	832	828	829	4,300	829
2023-09-06	830	834	829	832	5,400	832
2023-09-05	835	835	829	833	8,100	833
2023-09-04	833	836	830	835	7,600	835
2023-09-01	829	833	829	833	5,900	833
2023-08-31	829	831	827	831	5,000	831
2023-08-30	830	830	823	825	11,100	825
2023-08-29	825	829	824	826	12,200	826
2023-08-28	823	825	822	825	7,800	825
2023-08-25	822	827	822	822	8,400	822
2023-08-24	818	824	818	820	5,500	820
2023-08-23	816	820	810	818	5,900	818
2023-08-22	817	818	815	815	5,500	815
2023-08-21	812	817	812	816	4,200	816
2023-08-18	814	819	814	814	5,000	814
2023-08-17	823	823	815	815	9,100	815
2023-08-16	820	823	819	819	10,200	819
2023-08-15	817	825	817	823	7,600	823
2023-08-14	811	823	811	823	10,000	823
2023-08-10	807	816	801	816	14,400	816
2023-08-09	794	812	794	808	14,000	808
2023-08-08	793	800	792	794	11,600	794
2023-08-07	790	796	789	795	4,900	795
2023-08-04	791	794	790	794	7,500	794
2023-08-03	794	797	791	791	13,900	791
2023-08-02	796	799	795	796	7,500	796
2023-08-01	800	801	796	797	7,800	797
2023-07-31	811	811	799	800	6,100	800
2023-07-28	806	808	797	798	70,100	798
2023-07-27	793	805	793	804	9,800	804
2023-07-26	797	797	793	795	3,300	795
2023-07-25	794	798	794	794	5,000	794
2023-07-24	794	797	790	794	10,600	794
2023-07-21	788	795	788	790	8,700	790
2023-07-20	793	793	789	789	3,300	789
2023-07-19	789	796	787	789	11,000	789
2023-07-18	790	792	787	789	7,100	789
2023-07-14	796	798	786	790	9,700	790
2023-07-13	799	799	781	796	8,900	796
2023-07-12	784	797	779	791	19,000	791
2023-07-11	787	790	765	766	14,800	766
2023-07-10	797	802	785	785	13,300	785
2023-07-07	811	811	797	797	9,900	797
2023-07-06	810	818	807	814	6,500	814
2023-07-05	825	825	810	811	8,500	811
2023-07-04	827	830	819	819	8,900	819
2023-07-03	830	838	825	827	6,300	827
2023-06-30	830	834	827	827	6,300	827
2023-06-29	825	827	822	825	4,100	825
2023-06-28	823	830	823	828	6,300	828
2023-06-27	825	829	825	828	7,700	828
2023-06-26	825	831	825	827	1,900	827
2023-06-23	828	834	826	827	10,200	827
2023-06-22	830	831	828	828	5,200	828
2023-06-21	823	830	823	828	4,700	828
2023-06-20	822	828	822	827	5,700	827
2023-06-19	825	828	825	828	3,600	828
2023-06-16	826	830	821	822	20,500	822
2023-06-15	827	834	824	826	7,300	826
2023-06-14	827	828	822	827	9,400	827
2023-06-13	819	830	819	824	11,100	824
2023-06-12	811	819	811	819	7,000	819
2023-06-09	808	816	802	811	14,200	811
2023-06-08	801	808	791	802	17,600	802
2023-06-07	802	808	800	806	24,100	806
2023-06-06	807	816	804	807	24,400	807
2023-06-05	821	828	819	826	16,400	826
2023-06-02	827	827	816	820	7,100	820
2023-06-01	808	831	805	820	18,700	820
2023-05-31	808	812	806	808	13,000	808
2023-05-30	815	815	805	808	13,800	808
2023-05-29	838	841	828	828	15,100	828
2023-05-26	840	847	832	838	16,600	838
2023-05-25	852	860	840	840	27,400	840
2023-05-24	884	884	850	860	114,700	860
2023-05-23	828	830	825	829	6,200	829
2023-05-22	830	832	827	828	4,600	828
2023-05-19	834	834	828	830	5,300	830
2023-05-18	828	833	827	830	5,500	830
2023-05-17	822	830	819	829	6,800	829
2023-05-16	824	827	822	822	7,200	822
2023-05-15	825	828	824	825	3,400	825
2023-05-12	826	829	825	825	2,700	825
2023-05-11	821	830	821	825	3,200	825
2023-05-10	835	835	812	826	6,200	826
2023-05-09	834	834	827	830	4,500	830
2023-05-08	834	834	827	834	5,900	834
2023-05-02	830	830	820	828	5,400	828
2023-05-01	820	820	816	820	4,600	820
2023-04-28	804	819	802	819	9,900	819
2023-04-27	789	800	789	797	56,100	797
2023-04-26	790	796	790	793	12,000	793
2023-04-25	793	795	788	795	8,600	795
2023-04-24	789	792	779	792	11,100	792
2023-04-21	793	794	781	787	16,300	787
2023-04-20	781	792	781	792	6,800	792
2023-04-19	785	789	782	786	10,800	786
2023-04-18	793	793	784	790	8,900	790
2023-04-17	792	793	783	793	8,400	793
2023-04-14	787	791	780	789	12,200	789
2023-04-13	784	787	777	787	16,100	787
2023-04-12	780	786	770	784	15,200	784
2023-04-11	770	783	756	783	27,900	783
2023-04-10	790	797	741	755	41,600	755
2023-04-07	790	801	790	801	9,300	801
2023-04-06	793	804	791	791	12,500	791
2023-04-05	819	819	800	800	9,000	800
2023-04-04	829	829	814	814	12,600	814
2023-04-03	830	838	830	838	8,900	838
2023-03-31	827	830	822	830	8,700	830
2023-03-30	818	822	814	822	9,100	822
2023-03-29	800	818	800	818	14,600	818
2023-03-28	803	804	797	803	3,200	803
2023-03-27	791	804	791	803	4,700	803
2023-03-24	798	802	789	797	4,100	797
2023-03-23	800	802	798	798	3,800	798
2023-03-22	815	815	787	800	9,100	800
2023-03-20	784	800	781	785	5,800	785
2023-03-17	782	788	782	784	4,700	784
2023-03-16	782	789	782	788	7,800	788
2023-03-15	785	795	783	784	5,000	784
2023-03-14	785	787	781	785	7,000	785
2023-03-13	784	785	782	785	6,600	785
2023-03-10	786	793	784	785	12,500	785
2023-03-09	785	792	783	792	5,400	792
2023-03-08	785	787	783	787	7,000	787
2023-03-07	784	791	784	786	4,900	786
2023-03-06	803	803	783	788	8,600	788
2023-03-03	790	828	790	794	13,400	794
2023-03-02	796	800	789	789	7,100	789
2023-03-01	789	796	789	796	3,500	796
2023-02-28	794	794	788	789	3,500	789
2023-02-27	786	791	786	791	4,000	791
2023-02-24	782	791	782	787	2,100	787
2023-02-22	785	787	782	782	7,900	782
2023-02-21	783	789	783	785	4,500	785
2023-02-20	782	787	781	784	3,200	784
2023-02-17	779	791	779	782	8,300	782
2023-02-16	783	792	783	792	5,300	792
2023-02-15	795	795	783	783	4,900	783
2023-02-14	781	795	781	795	4,400	795
2023-02-13	771	790	771	781	8,200	781
2023-02-10	770	783	770	781	4,200	781
2023-02-09	766	775	766	773	4,800	773
2023-02-08	764	766	761	765	2,700	765
2023-02-07	769	769	761	761	1,900	761
2023-02-06	764	765	761	765	5,700	765
2023-02-03	771	772	758	762	4,900	762
2023-02-02	755	760	755	759	3,500	759
2023-02-01	754	760	754	755	5,100	755
2023-01-31	754	764	754	755	8,900	755
2023-01-30	758	758	748	756	37,300	756
2023-01-27	734	752	734	746	17,000	746
2023-01-26	736	738	728	731	12,200	731
2023-01-25	746	747	731	736	14,800	736
2023-01-24	773	773	742	746	15,700	746
2023-01-23	766	766	758	758	10,200	758
2023-01-20	764	769	763	763	10,100	763
2023-01-19	765	769	764	764	12,100	764
2023-01-18	764	769	760	768	13,300	768
2023-01-17	768	768	763	763	5,300	763
2023-01-16	765	770	763	764	9,400	764
2023-01-13	767	773	764	765	10,400	765
2023-01-12	768	771	766	766	5,600	766
2023-01-11	767	773	767	768	5,200	768
2023-01-10	771	771	767	767	3,300	767
2023-01-06	766	771	766	771	2,400	771
2023-01-05	766	772	766	767	10,500	767
2023-01-04	774	780	771	771	3,900	771

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30