岩崎通信機(6704)の株価時系列情報
岩崎通信機(6704)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 709 | 709 | 695 | 695 | 46,000 |
| 1990/12/27 | 709 | 714 | 700 | 700 | 34,000 |
| 1990/12/26 | 690 | 699 | 680 | 699 | 30,000 |
| 1990/12/25 | 722 | 722 | 679 | 679 | 62,000 |
| 1990/12/21 | 702 | 712 | 698 | 712 | 174,000 |
| 1990/12/20 | 755 | 755 | 712 | 712 | 62,000 |
| 1990/12/19 | 779 | 780 | 751 | 751 | 113,000 |
| 1990/12/18 | 748 | 760 | 748 | 760 | 73,000 |
| 1990/12/17 | 757 | 757 | 745 | 747 | 77,000 |
| 1990/12/14 | 721 | 747 | 720 | 747 | 85,000 |
| 1990/12/13 | 736 | 740 | 720 | 720 | 60,000 |
| 1990/12/12 | 705 | 721 | 702 | 715 | 149,000 |
| 1990/12/11 | 715 | 715 | 700 | 702 | 132,000 |
| 1990/12/10 | 730 | 730 | 705 | 715 | 71,000 |
| 1990/12/07 | 709 | 720 | 700 | 700 | 153,000 |
| 1990/12/06 | 691 | 692 | 673 | 674 | 55,000 |
| 1990/12/05 | 680 | 685 | 661 | 671 | 65,000 |
| 1990/12/04 | 720 | 720 | 690 | 690 | 40,000 |
| 1990/12/03 | 745 | 759 | 739 | 739 | 18,000 |
| 1990/11/30 | 750 | 750 | 722 | 739 | 39,000 |
| 1990/11/29 | 750 | 750 | 740 | 740 | 64,000 |
| 1990/11/28 | 807 | 811 | 800 | 800 | 776,000 |
| 1990/11/27 | 800 | 821 | 800 | 818 | 63,000 |
| 1990/11/26 | 799 | 810 | 799 | 810 | 59,000 |
| 1990/11/22 | 800 | 800 | 767 | 799 | 83,000 |
| 1990/11/21 | 799 | 799 | 799 | 799 | 13,000 |
| 1990/11/20 | 841 | 850 | 820 | 825 | 36,000 |
| 1990/11/19 | 836 | 840 | 835 | 840 | 59,000 |
| 1990/11/16 | 811 | 820 | 810 | 820 | 56,000 |
| 1990/11/15 | 800 | 811 | 800 | 811 | 996,000 |
| 1990/11/14 | 800 | 801 | 799 | 800 | 870,000 |
| 1990/11/13 | 774 | 800 | 774 | 800 | 5,000 |
| 1990/11/09 | 770 | 770 | 751 | 760 | 40,000 |
| 1990/11/08 | 805 | 805 | 800 | 800 | 10,000 |
| 1990/11/07 | 810 | 810 | 805 | 805 | 13,000 |
| 1990/11/06 | 819 | 819 | 810 | 810 | 11,000 |
| 1990/11/05 | 825 | 825 | 805 | 805 | 12,000 |
| 1990/11/02 | 826 | 826 | 815 | 815 | 42,000 |
| 1990/11/01 | 866 | 866 | 836 | 836 | 32,000 |
| 1990/10/31 | 870 | 870 | 856 | 856 | 18,000 |
| 1990/10/30 | 860 | 861 | 850 | 850 | 20,000 |
| 1990/10/29 | 860 | 860 | 850 | 850 | 23,000 |
| 1990/10/26 | 875 | 875 | 860 | 860 | 41,000 |
| 1990/10/25 | 830 | 865 | 815 | 865 | 114,000 |
| 1990/10/24 | 825 | 831 | 815 | 830 | 55,000 |
| 1990/10/23 | 850 | 860 | 825 | 825 | 117,000 |
| 1990/10/22 | 815 | 850 | 815 | 850 | 33,000 |
| 1990/10/19 | 799 | 810 | 799 | 800 | 41,000 |
| 1990/10/18 | 818 | 818 | 786 | 810 | 44,000 |
| 1990/10/17 | 838 | 838 | 837 | 837 | 5,000 |
| 1990/10/16 | 839 | 850 | 829 | 838 | 46,000 |
| 1990/10/15 | 800 | 850 | 800 | 849 | 59,000 |
| 1990/10/12 | 727 | 800 | 727 | 800 | 106,000 |
| 1990/10/11 | 720 | 737 | 705 | 737 | 38,000 |
| 1990/10/09 | 760 | 760 | 735 | 735 | 53,000 |
| 1990/10/08 | 738 | 760 | 735 | 750 | 62,000 |
| 1990/10/05 | 721 | 750 | 720 | 740 | 95,000 |
| 1990/10/04 | 721 | 725 | 711 | 711 | 50,000 |
| 1990/10/03 | 718 | 741 | 705 | 705 | 101,000 |
| 1990/10/02 | 700 | 721 | 700 | 718 | 145,000 |
| 1990/10/01 | 670 | 680 | 670 | 680 | 95,000 |
| 1990/09/27 | 790 | 800 | 750 | 750 | 94,000 |
| 1990/09/25 | 870 | 879 | 860 | 860 | 27,000 |
| 1990/09/21 | 925 | 925 | 889 | 889 | 110,000 |
| 1990/09/20 | 939 | 939 | 925 | 934 | 44,000 |
| 1990/09/19 | 948 | 948 | 925 | 934 | 84,000 |
| 1990/09/17 | 968 | 968 | 957 | 957 | 10,000 |
| 1990/09/14 | 953 | 960 | 953 | 960 | 29,000 |
| 1990/09/13 | 950 | 950 | 943 | 943 | 59,000 |
| 1990/09/12 | 930 | 950 | 930 | 950 | 32,000 |
| 1990/09/11 | 965 | 965 | 940 | 940 | 7,000 |
| 1990/09/10 | 949 | 967 | 949 | 967 | 13,000 |
| 1990/09/07 | 939 | 945 | 939 | 939 | 53,000 |
| 1990/09/06 | 970 | 970 | 970 | 970 | 5,000 |
| 1990/09/05 | 990 | 991 | 960 | 970 | 56,000 |
| 1990/09/04 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 |
| 1990/09/03 | 999 | 1,020 | 999 | 1,020 | 63,000 |
| 1990/08/31 | 1,030 | 1,050 | 1,000 | 1,000 | 86,000 |
| 1990/08/30 | 959 | 1,010 | 959 | 1,010 | 68,000 |
| 1990/08/29 | 950 | 966 | 950 | 966 | 15,000 |
| 1990/08/28 | 940 | 950 | 931 | 932 | 103,000 |
| 1990/08/27 | 920 | 950 | 920 | 920 | 43,000 |
| 1990/08/24 | 840 | 920 | 840 | 920 | 184,000 |
| 1990/08/23 | 910 | 910 | 850 | 850 | 100,000 |
| 1990/08/22 | 985 | 985 | 940 | 950 | 78,000 |
| 1990/08/21 | 991 | 1,000 | 991 | 991 | 34,000 |
| 1990/08/20 | 980 | 1,000 | 980 | 990 | 47,000 |
| 1990/08/17 | 1,020 | 1,030 | 1,000 | 1,000 | 37,000 |
| 1990/08/16 | 1,090 | 1,090 | 1,010 | 1,010 | 55,000 |
| 1990/08/15 | 1,040 | 1,100 | 1,040 | 1,080 | 47,000 |
| 1990/08/14 | 1,030 | 1,060 | 1,000 | 1,050 | 31,000 |
| 1990/08/13 | 1,060 | 1,060 | 990 | 995 | 40,000 |
| 1990/08/10 | 1,070 | 1,070 | 1,070 | 1,070 | 45,000 |
| 1990/08/09 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 |
| 1990/08/08 | 1,020 | 1,090 | 1,020 | 1,050 | 49,000 |
| 1990/08/07 | 1,000 | 1,050 | 999 | 1,020 | 194,000 |
| 1990/08/06 | 1,130 | 1,130 | 1,050 | 1,070 | 95,000 |
| 1990/08/03 | 1,130 | 1,170 | 1,110 | 1,140 | 43,000 |
| 1990/08/02 | 1,200 | 1,210 | 1,130 | 1,150 | 103,000 |
| 1990/08/01 | 1,220 | 1,240 | 1,200 | 1,220 | 85,000 |
| 1990/07/31 | 1,250 | 1,250 | 1,220 | 1,220 | 78,000 |
| 1990/07/30 | 1,220 | 1,240 | 1,220 | 1,240 | 65,000 |
| 1990/07/27 | 1,260 | 1,260 | 1,220 | 1,220 | 79,000 |
| 1990/07/26 | 1,290 | 1,290 | 1,230 | 1,270 | 89,000 |
| 1990/07/25 | 1,290 | 1,290 | 1,250 | 1,280 | 127,000 |
| 1990/07/24 | 1,250 | 1,290 | 1,250 | 1,260 | 83,000 |
| 1990/07/23 | 1,280 | 1,280 | 1,230 | 1,280 | 70,000 |
| 1990/07/20 | 1,270 | 1,300 | 1,270 | 1,280 | 83,000 |
| 1990/07/19 | 1,320 | 1,320 | 1,280 | 1,280 | 179,000 |
| 1990/07/18 | 1,290 | 1,320 | 1,290 | 1,310 | 491,000 |
| 1990/07/17 | 1,270 | 1,290 | 1,270 | 1,290 | 147,000 |
| 1990/07/16 | 1,260 | 1,270 | 1,240 | 1,250 | 84,000 |
| 1990/07/13 | 1,220 | 1,270 | 1,210 | 1,250 | 90,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,220 | 1,230 | 54,000 |
| 1990/07/11 | 1,220 | 1,250 | 1,220 | 1,240 | 137,000 |
| 1990/07/10 | 1,260 | 1,260 | 1,210 | 1,210 | 155,000 |
| 1990/07/09 | 1,270 | 1,270 | 1,230 | 1,240 | 109,000 |
| 1990/07/06 | 1,260 | 1,290 | 1,260 | 1,270 | 160,000 |
| 1990/07/05 | 1,270 | 1,280 | 1,260 | 1,260 | 96,000 |
| 1990/07/04 | 1,250 | 1,280 | 1,250 | 1,260 | 58,000 |
| 1990/07/03 | 1,260 | 1,290 | 1,250 | 1,250 | 67,000 |
| 1990/07/02 | 1,310 | 1,310 | 1,260 | 1,260 | 91,000 |
| 1990/06/29 | 1,280 | 1,300 | 1,250 | 1,290 | 219,000 |
| 1990/06/28 | 1,240 | 1,270 | 1,240 | 1,270 | 111,000 |
| 1990/06/27 | 1,240 | 1,260 | 1,230 | 1,260 | 68,000 |
| 1990/06/26 | 1,260 | 1,270 | 1,230 | 1,260 | 219,000 |
| 1990/06/25 | 1,280 | 1,300 | 1,250 | 1,250 | 98,000 |
| 1990/06/22 | 1,310 | 1,310 | 1,290 | 1,300 | 145,000 |
| 1990/06/21 | 1,320 | 1,340 | 1,310 | 1,320 | 1,006,000 |
| 1990/06/20 | 1,250 | 1,320 | 1,250 | 1,320 | 497,000 |
| 1990/06/19 | 1,280 | 1,280 | 1,260 | 1,270 | 173,000 |
| 1990/06/18 | 1,290 | 1,300 | 1,260 | 1,290 | 164,000 |
| 1990/06/15 | 1,290 | 1,320 | 1,290 | 1,300 | 350,000 |
| 1990/06/14 | 1,270 | 1,310 | 1,270 | 1,290 | 778,000 |
| 1990/06/13 | 1,280 | 1,300 | 1,250 | 1,250 | 344,000 |
| 1990/06/12 | 1,300 | 1,330 | 1,300 | 1,300 | 1,682,000 |
| 1990/06/11 | 1,250 | 1,300 | 1,240 | 1,300 | 1,391,000 |
| 1990/06/08 | 1,190 | 1,280 | 1,190 | 1,270 | 1,683,000 |
| 1990/06/07 | 1,200 | 1,230 | 1,180 | 1,200 | 397,000 |
| 1990/06/06 | 1,160 | 1,210 | 1,160 | 1,200 | 290,000 |
| 1990/06/05 | 1,140 | 1,180 | 1,140 | 1,160 | 177,000 |
| 1990/06/04 | 1,150 | 1,160 | 1,150 | 1,150 | 48,000 |
| 1990/06/01 | 1,130 | 1,150 | 1,130 | 1,140 | 133,000 |
| 1990/05/31 | 1,100 | 1,150 | 1,090 | 1,150 | 234,000 |
| 1990/05/30 | 1,090 | 1,130 | 1,090 | 1,110 | 164,000 |
| 1990/05/29 | 1,150 | 1,150 | 1,110 | 1,110 | 62,000 |
| 1990/05/28 | 1,150 | 1,180 | 1,150 | 1,160 | 119,000 |
| 1990/05/25 | 1,110 | 1,150 | 1,100 | 1,150 | 115,000 |
| 1990/05/24 | 1,120 | 1,130 | 1,100 | 1,130 | 74,000 |
| 1990/05/23 | 1,130 | 1,130 | 1,110 | 1,130 | 15,000 |
| 1990/05/22 | 1,110 | 1,150 | 1,110 | 1,120 | 73,000 |
| 1990/05/21 | 1,130 | 1,140 | 1,120 | 1,120 | 31,000 |
| 1990/05/18 | 1,150 | 1,160 | 1,120 | 1,130 | 57,000 |
| 1990/05/17 | 1,150 | 1,190 | 1,150 | 1,150 | 190,000 |
| 1990/05/16 | 1,140 | 1,170 | 1,130 | 1,160 | 290,000 |
| 1990/05/15 | 1,110 | 1,140 | 1,070 | 1,130 | 171,000 |
| 1990/05/14 | 1,100 | 1,130 | 1,070 | 1,120 | 123,000 |
| 1990/05/11 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
| 1990/05/10 | 1,080 | 1,080 | 1,050 | 1,060 | 52,000 |
| 1990/05/09 | 1,020 | 1,080 | 1,020 | 1,080 | 117,000 |
| 1990/05/08 | 1,030 | 1,050 | 1,030 | 1,050 | 28,000 |
| 1990/05/07 | 1,010 | 1,070 | 1,010 | 1,030 | 105,000 |
| 1990/05/02 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 |
| 1990/05/01 | 1,050 | 1,050 | 1,020 | 1,040 | 11,000 |
| 1990/04/27 | 1,080 | 1,100 | 1,040 | 1,070 | 290,000 |
| 1990/04/26 | 1,080 | 1,100 | 1,080 | 1,100 | 106,000 |
| 1990/04/25 | 1,040 | 1,070 | 1,030 | 1,050 | 115,000 |
| 1990/04/24 | 1,020 | 1,040 | 1,010 | 1,030 | 86,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,020 | 1,020 | 26,000 |
| 1990/04/20 | 1,030 | 1,040 | 1,020 | 1,020 | 30,000 |
| 1990/04/19 | 1,010 | 1,070 | 1,010 | 1,050 | 72,000 |
| 1990/04/18 | 1,000 | 1,030 | 1,000 | 1,000 | 61,000 |
| 1990/04/17 | 1,010 | 1,010 | 990 | 990 | 35,000 |
| 1990/04/16 | 1,030 | 1,030 | 1,020 | 1,030 | 42,000 |
| 1990/04/13 | 1,040 | 1,070 | 1,040 | 1,070 | 48,000 |
| 1990/04/12 | 1,060 | 1,080 | 1,060 | 1,060 | 55,000 |
| 1990/04/11 | 1,050 | 1,100 | 1,050 | 1,080 | 49,000 |
| 1990/04/10 | 1,060 | 1,080 | 1,050 | 1,060 | 60,000 |
| 1990/04/09 | 1,080 | 1,080 | 1,040 | 1,050 | 46,000 |
| 1990/04/06 | 960 | 1,020 | 960 | 1,010 | 78,000 |
| 1990/04/05 | 970 | 980 | 940 | 950 | 278,000 |
| 1990/04/04 | 1,100 | 1,120 | 1,000 | 1,000 | 321,000 |
| 1990/04/03 | 1,080 | 1,100 | 1,050 | 1,080 | 221,000 |
| 1990/04/02 | 1,140 | 1,140 | 1,080 | 1,100 | 216,000 |
| 1990/03/30 | 1,220 | 1,220 | 1,160 | 1,180 | 92,000 |
| 1990/03/29 | 1,200 | 1,250 | 1,200 | 1,200 | 318,000 |
| 1990/03/28 | 1,140 | 1,210 | 1,120 | 1,200 | 290,000 |
| 1990/03/27 | 1,060 | 1,140 | 1,060 | 1,120 | 125,000 |
| 1990/03/26 | 1,040 | 1,120 | 1,040 | 1,040 | 178,000 |
| 1990/03/23 | 1,010 | 1,040 | 1,010 | 1,040 | 145,000 |
| 1990/03/22 | 979 | 1,010 | 979 | 1,010 | 59,000 |
| 1990/03/20 | 1,060 | 1,100 | 1,020 | 1,020 | 74,000 |
| 1990/03/19 | 1,150 | 1,150 | 1,050 | 1,050 | 37,000 |
| 1990/03/16 | 1,150 | 1,150 | 1,100 | 1,110 | 72,000 |
| 1990/03/15 | 1,130 | 1,150 | 1,120 | 1,140 | 54,000 |
| 1990/03/14 | 1,150 | 1,150 | 1,130 | 1,150 | 19,000 |
| 1990/03/13 | 1,160 | 1,160 | 1,130 | 1,130 | 32,000 |
| 1990/03/12 | 1,120 | 1,150 | 1,120 | 1,130 | 107,000 |
| 1990/03/09 | 1,200 | 1,200 | 1,180 | 1,180 | 116,000 |
| 1990/03/08 | 1,170 | 1,200 | 1,170 | 1,180 | 67,000 |
| 1990/03/07 | 1,180 | 1,200 | 1,160 | 1,170 | 44,000 |
| 1990/03/06 | 1,200 | 1,220 | 1,160 | 1,160 | 127,000 |
| 1990/03/05 | 1,230 | 1,230 | 1,200 | 1,200 | 71,000 |
| 1990/03/02 | 1,240 | 1,240 | 1,200 | 1,230 | 150,000 |
| 1990/03/01 | 1,190 | 1,230 | 1,190 | 1,220 | 113,000 |
| 1990/02/28 | 1,190 | 1,240 | 1,150 | 1,230 | 290,000 |
| 1990/02/27 | 1,110 | 1,150 | 1,070 | 1,150 | 96,000 |
| 1990/02/26 | 1,120 | 1,120 | 1,020 | 1,050 | 109,000 |
| 1990/02/23 | 1,170 | 1,180 | 1,120 | 1,120 | 178,000 |
| 1990/02/22 | 1,220 | 1,220 | 1,140 | 1,170 | 288,000 |
| 1990/02/21 | 1,220 | 1,220 | 1,180 | 1,200 | 218,000 |
| 1990/02/20 | 1,230 | 1,230 | 1,210 | 1,220 | 43,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,220 | 1,220 | 54,000 |
| 1990/02/16 | 1,240 | 1,240 | 1,210 | 1,210 | 104,000 |
| 1990/02/15 | 1,230 | 1,240 | 1,200 | 1,230 | 93,000 |
| 1990/02/14 | 1,210 | 1,240 | 1,210 | 1,230 | 54,000 |
| 1990/02/13 | 1,200 | 1,210 | 1,200 | 1,200 | 59,000 |
| 1990/02/09 | 1,210 | 1,210 | 1,200 | 1,200 | 48,000 |
| 1990/02/08 | 1,210 | 1,230 | 1,200 | 1,230 | 152,000 |
| 1990/02/07 | 1,260 | 1,270 | 1,230 | 1,230 | 130,000 |
| 1990/02/06 | 1,220 | 1,260 | 1,220 | 1,260 | 225,000 |
| 1990/02/05 | 1,220 | 1,230 | 1,220 | 1,220 | 69,000 |
| 1990/02/02 | 1,220 | 1,230 | 1,220 | 1,220 | 89,000 |
| 1990/02/01 | 1,230 | 1,250 | 1,220 | 1,220 | 95,000 |
| 1990/01/31 | 1,240 | 1,240 | 1,210 | 1,240 | 130,000 |
| 1990/01/30 | 1,230 | 1,240 | 1,220 | 1,230 | 84,000 |
| 1990/01/29 | 1,260 | 1,270 | 1,230 | 1,230 | 104,000 |
| 1990/01/26 | 1,240 | 1,280 | 1,240 | 1,240 | 191,000 |
| 1990/01/25 | 1,200 | 1,260 | 1,200 | 1,260 | 167,000 |
| 1990/01/24 | 1,250 | 1,260 | 1,200 | 1,200 | 135,000 |
| 1990/01/23 | 1,220 | 1,250 | 1,220 | 1,230 | 160,000 |
| 1990/01/22 | 1,200 | 1,230 | 1,180 | 1,230 | 66,000 |
| 1990/01/19 | 1,210 | 1,210 | 1,190 | 1,190 | 119,000 |
| 1990/01/18 | 1,230 | 1,250 | 1,220 | 1,220 | 118,000 |
| 1990/01/17 | 1,230 | 1,260 | 1,230 | 1,250 | 125,000 |
| 1990/01/16 | 1,210 | 1,250 | 1,210 | 1,220 | 179,000 |
| 1990/01/12 | 1,280 | 1,290 | 1,250 | 1,270 | 210,000 |
| 1990/01/11 | 1,310 | 1,310 | 1,260 | 1,290 | 647,000 |
| 1990/01/10 | 1,250 | 1,320 | 1,250 | 1,300 | 1,966,000 |
| 1990/01/09 | 1,250 | 1,250 | 1,230 | 1,250 | 195,000 |
| 1990/01/08 | 1,250 | 1,250 | 1,230 | 1,250 | 147,000 |
| 1990/01/05 | 1,210 | 1,260 | 1,200 | 1,250 | 469,000 |
| 1990/01/04 | 1,210 | 1,230 | 1,190 | 1,190 | 91,000 |