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 |
|---|---|---|---|---|---|
| 1995/12/29 | 650 | 650 | 640 | 648 | 112,000 |
| 1995/12/28 | 653 | 653 | 641 | 641 | 152,000 |
| 1995/12/27 | 648 | 658 | 645 | 646 | 213,000 |
| 1995/12/26 | 648 | 648 | 635 | 648 | 161,000 |
| 1995/12/25 | 639 | 640 | 633 | 639 | 98,000 |
| 1995/12/22 | 630 | 634 | 625 | 633 | 126,000 |
| 1995/12/21 | 630 | 634 | 623 | 623 | 126,000 |
| 1995/12/20 | 629 | 638 | 629 | 630 | 121,000 |
| 1995/12/19 | 615 | 630 | 615 | 623 | 126,000 |
| 1995/12/18 | 630 | 640 | 630 | 635 | 95,000 |
| 1995/12/15 | 650 | 650 | 631 | 631 | 179,000 |
| 1995/12/14 | 652 | 659 | 650 | 651 | 225,000 |
| 1995/12/13 | 663 | 663 | 650 | 650 | 286,000 |
| 1995/12/12 | 668 | 668 | 650 | 660 | 437,000 |
| 1995/12/11 | 663 | 670 | 660 | 665 | 462,000 |
| 1995/12/08 | 670 | 670 | 655 | 656 | 908,000 |
| 1995/12/07 | 660 | 675 | 648 | 663 | 3,184,000 |
| 1995/12/06 | 630 | 653 | 630 | 650 | 2,136,000 |
| 1995/12/05 | 637 | 637 | 621 | 630 | 562,000 |
| 1995/12/04 | 629 | 635 | 619 | 635 | 799,000 |
| 1995/12/01 | 610 | 615 | 605 | 609 | 148,000 |
| 1995/11/30 | 614 | 614 | 604 | 604 | 117,000 |
| 1995/11/29 | 612 | 617 | 601 | 614 | 128,000 |
| 1995/11/28 | 616 | 617 | 610 | 617 | 426,000 |
| 1995/11/27 | 600 | 614 | 600 | 606 | 97,000 |
| 1995/11/24 | 590 | 609 | 590 | 600 | 122,000 |
| 1995/11/22 | 615 | 615 | 590 | 592 | 143,000 |
| 1995/11/21 | 618 | 618 | 609 | 610 | 150,000 |
| 1995/11/20 | 610 | 619 | 605 | 616 | 192,000 |
| 1995/11/17 | 605 | 610 | 599 | 600 | 270,000 |
| 1995/11/16 | 580 | 595 | 576 | 595 | 192,000 |
| 1995/11/15 | 597 | 597 | 570 | 570 | 124,000 |
| 1995/11/14 | 606 | 606 | 581 | 589 | 232,000 |
| 1995/11/13 | 622 | 622 | 591 | 597 | 243,000 |
| 1995/11/10 | 615 | 637 | 611 | 624 | 863,000 |
| 1995/11/09 | 623 | 623 | 610 | 620 | 378,000 |
| 1995/11/08 | 628 | 630 | 610 | 623 | 1,214,000 |
| 1995/11/07 | 599 | 638 | 590 | 631 | 1,531,000 |
| 1995/11/06 | 584 | 601 | 570 | 600 | 442,000 |
| 1995/11/02 | 560 | 584 | 557 | 584 | 200,000 |
| 1995/11/01 | 560 | 565 | 549 | 552 | 63,000 |
| 1995/10/31 | 567 | 570 | 548 | 570 | 77,000 |
| 1995/10/30 | 540 | 548 | 540 | 548 | 74,000 |
| 1995/10/27 | 551 | 555 | 544 | 544 | 97,000 |
| 1995/10/26 | 560 | 565 | 552 | 555 | 82,000 |
| 1995/10/25 | 571 | 571 | 561 | 563 | 52,000 |
| 1995/10/24 | 575 | 580 | 570 | 571 | 98,000 |
| 1995/10/23 | 583 | 585 | 571 | 580 | 77,000 |
| 1995/10/20 | 567 | 578 | 567 | 576 | 76,000 |
| 1995/10/19 | 563 | 579 | 563 | 575 | 83,000 |
| 1995/10/18 | 551 | 561 | 551 | 559 | 70,000 |
| 1995/10/17 | 555 | 560 | 549 | 550 | 286,000 |
| 1995/10/16 | 553 | 560 | 553 | 553 | 292,000 |
| 1995/10/13 | 567 | 568 | 560 | 563 | 234,000 |
| 1995/10/12 | 569 | 570 | 565 | 566 | 183,000 |
| 1995/10/11 | 589 | 589 | 571 | 576 | 197,000 |
| 1995/10/09 | 571 | 599 | 571 | 595 | 318,000 |
| 1995/10/06 | 553 | 565 | 553 | 558 | 158,000 |
| 1995/10/05 | 560 | 565 | 553 | 553 | 98,000 |
| 1995/10/04 | 561 | 570 | 558 | 558 | 122,000 |
| 1995/10/03 | 559 | 560 | 551 | 560 | 114,000 |
| 1995/10/02 | 555 | 560 | 552 | 558 | 80,000 |
| 1995/09/29 | 565 | 565 | 550 | 554 | 153,000 |
| 1995/09/28 | 584 | 584 | 565 | 570 | 125,000 |
| 1995/09/27 | 560 | 584 | 560 | 584 | 83,000 |
| 1995/09/26 | 560 | 580 | 550 | 577 | 92,000 |
| 1995/09/25 | 550 | 565 | 545 | 561 | 329,000 |
| 1995/09/22 | 563 | 580 | 563 | 568 | 204,000 |
| 1995/09/21 | 578 | 583 | 570 | 583 | 118,000 |
| 1995/09/20 | 599 | 600 | 575 | 580 | 168,000 |
| 1995/09/19 | 595 | 600 | 582 | 600 | 209,000 |
| 1995/09/18 | 610 | 615 | 600 | 600 | 154,000 |
| 1995/09/14 | 615 | 620 | 606 | 613 | 216,000 |
| 1995/09/13 | 617 | 619 | 610 | 618 | 216,000 |
| 1995/09/12 | 638 | 638 | 616 | 627 | 350,000 |
| 1995/09/11 | 626 | 640 | 620 | 634 | 912,000 |
| 1995/09/08 | 618 | 630 | 618 | 620 | 821,000 |
| 1995/09/07 | 618 | 624 | 618 | 618 | 337,000 |
| 1995/09/06 | 623 | 628 | 615 | 618 | 603,000 |
| 1995/09/05 | 612 | 628 | 599 | 613 | 429,000 |
| 1995/09/04 | 637 | 637 | 596 | 605 | 425,000 |
| 1995/09/01 | 620 | 630 | 610 | 627 | 598,000 |
| 1995/08/31 | 618 | 622 | 595 | 610 | 539,000 |
| 1995/08/30 | 640 | 643 | 610 | 612 | 1,921,000 |
| 1995/08/29 | 610 | 636 | 591 | 630 | 2,743,000 |
| 1995/08/28 | 586 | 603 | 580 | 603 | 143,000 |
| 1995/08/25 | 614 | 615 | 580 | 586 | 399,000 |
| 1995/08/24 | 577 | 620 | 570 | 620 | 680,000 |
| 1995/08/23 | 595 | 600 | 577 | 577 | 235,000 |
| 1995/08/22 | 585 | 600 | 575 | 591 | 301,000 |
| 1995/08/21 | 590 | 592 | 580 | 581 | 150,000 |
| 1995/08/18 | 580 | 590 | 578 | 590 | 189,000 |
| 1995/08/17 | 612 | 612 | 590 | 590 | 464,000 |
| 1995/08/16 | 613 | 620 | 605 | 605 | 1,890,000 |
| 1995/08/15 | 570 | 600 | 566 | 593 | 883,000 |
| 1995/08/14 | 570 | 580 | 570 | 572 | 149,000 |
| 1995/08/11 | 569 | 580 | 569 | 579 | 244,000 |
| 1995/08/10 | 574 | 585 | 569 | 572 | 202,000 |
| 1995/08/09 | 569 | 584 | 568 | 584 | 291,000 |
| 1995/08/08 | 570 | 585 | 565 | 572 | 203,000 |
| 1995/08/07 | 591 | 591 | 568 | 571 | 262,000 |
| 1995/08/04 | 596 | 603 | 580 | 581 | 443,000 |
| 1995/08/03 | 601 | 612 | 595 | 597 | 2,729,000 |
| 1995/08/02 | 540 | 595 | 540 | 581 | 845,000 |
| 1995/08/01 | 552 | 562 | 545 | 545 | 370,000 |
| 1995/07/31 | 561 | 570 | 551 | 556 | 416,000 |
| 1995/07/28 | 580 | 582 | 562 | 562 | 756,000 |
| 1995/07/27 | 590 | 590 | 568 | 572 | 870,000 |
| 1995/07/26 | 572 | 599 | 572 | 581 | 1,545,000 |
| 1995/07/25 | 589 | 606 | 555 | 578 | 5,185,000 |
| 1995/07/24 | 554 | 595 | 545 | 579 | 3,686,000 |
| 1995/07/21 | 549 | 549 | 540 | 545 | 602,000 |
| 1995/07/20 | 535 | 547 | 535 | 536 | 729,000 |
| 1995/07/19 | 533 | 560 | 525 | 552 | 1,436,000 |
| 1995/07/18 | 529 | 563 | 525 | 550 | 1,529,000 |
| 1995/07/17 | 505 | 530 | 505 | 529 | 510,000 |
| 1995/07/14 | 510 | 515 | 500 | 503 | 195,000 |
| 1995/07/13 | 510 | 523 | 498 | 520 | 462,000 |
| 1995/07/12 | 520 | 520 | 506 | 516 | 620,000 |
| 1995/07/11 | 485 | 510 | 471 | 510 | 457,000 |
| 1995/07/10 | 500 | 503 | 489 | 490 | 824,000 |
| 1995/07/07 | 488 | 489 | 470 | 472 | 932,000 |
| 1995/07/06 | 420 | 443 | 420 | 443 | 366,000 |
| 1995/07/05 | 410 | 416 | 408 | 415 | 379,000 |
| 1995/07/04 | 385 | 410 | 385 | 410 | 104,000 |
| 1995/07/03 | 378 | 393 | 378 | 381 | 120,000 |
| 1995/06/30 | 390 | 394 | 380 | 390 | 99,000 |
| 1995/06/29 | 408 | 410 | 390 | 390 | 205,000 |
| 1995/06/28 | 380 | 398 | 380 | 393 | 164,000 |
| 1995/06/27 | 414 | 414 | 378 | 378 | 143,000 |
| 1995/06/26 | 406 | 420 | 398 | 410 | 348,000 |
| 1995/06/23 | 367 | 400 | 367 | 400 | 300,000 |
| 1995/06/22 | 365 | 369 | 363 | 369 | 96,000 |
| 1995/06/21 | 367 | 375 | 362 | 363 | 309,000 |
| 1995/06/20 | 369 | 375 | 360 | 362 | 77,000 |
| 1995/06/19 | 368 | 379 | 368 | 379 | 38,000 |
| 1995/06/16 | 374 | 381 | 370 | 370 | 59,000 |
| 1995/06/15 | 350 | 364 | 350 | 364 | 102,000 |
| 1995/06/14 | 347 | 360 | 346 | 350 | 77,000 |
| 1995/06/13 | 342 | 350 | 341 | 341 | 147,000 |
| 1995/06/12 | 380 | 380 | 350 | 352 | 122,000 |
| 1995/06/09 | 390 | 390 | 383 | 384 | 211,000 |
| 1995/06/08 | 393 | 393 | 384 | 389 | 61,000 |
| 1995/06/07 | 395 | 399 | 391 | 391 | 53,000 |
| 1995/06/06 | 405 | 406 | 395 | 395 | 59,000 |
| 1995/06/05 | 420 | 423 | 397 | 405 | 86,000 |
| 1995/06/02 | 409 | 421 | 409 | 420 | 139,000 |
| 1995/06/01 | 391 | 405 | 391 | 405 | 123,000 |
| 1995/05/31 | 410 | 410 | 385 | 387 | 84,000 |
| 1995/05/30 | 400 | 411 | 400 | 406 | 49,000 |
| 1995/05/29 | 390 | 400 | 387 | 400 | 46,000 |
| 1995/05/26 | 380 | 388 | 380 | 385 | 115,000 |
| 1995/05/25 | 395 | 395 | 388 | 388 | 92,000 |
| 1995/05/24 | 400 | 402 | 394 | 395 | 115,000 |
| 1995/05/23 | 393 | 400 | 392 | 400 | 55,000 |
| 1995/05/22 | 404 | 404 | 391 | 391 | 93,000 |
| 1995/05/19 | 411 | 415 | 410 | 410 | 97,000 |
| 1995/05/18 | 420 | 430 | 416 | 416 | 58,000 |
| 1995/05/17 | 427 | 427 | 418 | 420 | 78,000 |
| 1995/05/16 | 428 | 440 | 426 | 440 | 51,000 |
| 1995/05/15 | 435 | 435 | 426 | 428 | 22,000 |
| 1995/05/12 | 440 | 446 | 440 | 440 | 39,000 |
| 1995/05/11 | 458 | 458 | 430 | 432 | 58,000 |
| 1995/05/10 | 460 | 465 | 460 | 460 | 87,000 |
| 1995/05/09 | 461 | 462 | 451 | 456 | 63,000 |
| 1995/05/08 | 465 | 465 | 456 | 460 | 42,000 |
| 1995/05/02 | 464 | 464 | 456 | 460 | 65,000 |
| 1995/05/01 | 466 | 468 | 461 | 464 | 9,000 |
| 1995/04/28 | 465 | 469 | 455 | 469 | 70,000 |
| 1995/04/27 | 462 | 465 | 451 | 465 | 52,000 |
| 1995/04/26 | 455 | 466 | 455 | 460 | 61,000 |
| 1995/04/25 | 461 | 465 | 455 | 458 | 42,000 |
| 1995/04/24 | 460 | 470 | 456 | 456 | 57,000 |
| 1995/04/21 | 466 | 466 | 460 | 465 | 95,000 |
| 1995/04/20 | 439 | 458 | 439 | 456 | 85,000 |
| 1995/04/19 | 427 | 440 | 420 | 440 | 44,000 |
| 1995/04/18 | 444 | 444 | 428 | 428 | 41,000 |
| 1995/04/17 | 435 | 435 | 428 | 430 | 34,000 |
| 1995/04/14 | 455 | 459 | 440 | 440 | 44,000 |
| 1995/04/13 | 440 | 460 | 440 | 460 | 90,000 |
| 1995/04/12 | 440 | 448 | 435 | 440 | 81,000 |
| 1995/04/11 | 440 | 443 | 435 | 440 | 50,000 |
| 1995/04/10 | 425 | 445 | 425 | 443 | 50,000 |
| 1995/04/07 | 433 | 439 | 430 | 435 | 39,000 |
| 1995/04/06 | 443 | 443 | 433 | 438 | 36,000 |
| 1995/04/05 | 443 | 443 | 438 | 443 | 32,000 |
| 1995/04/04 | 418 | 442 | 418 | 438 | 56,000 |
| 1995/04/03 | 417 | 423 | 417 | 417 | 67,000 |
| 1995/03/31 | 464 | 464 | 445 | 448 | 126,000 |
| 1995/03/30 | 450 | 454 | 449 | 449 | 51,000 |
| 1995/03/29 | 458 | 459 | 445 | 457 | 84,000 |
| 1995/03/28 | 442 | 458 | 438 | 458 | 175,000 |
| 1995/03/27 | 396 | 425 | 396 | 422 | 70,000 |
| 1995/03/24 | 390 | 395 | 380 | 395 | 107,000 |
| 1995/03/23 | 390 | 400 | 386 | 395 | 100,000 |
| 1995/03/22 | 395 | 396 | 385 | 390 | 189,000 |
| 1995/03/20 | 406 | 409 | 390 | 390 | 93,000 |
| 1995/03/17 | 429 | 430 | 421 | 421 | 120,000 |
| 1995/03/16 | 447 | 447 | 434 | 434 | 130,000 |
| 1995/03/15 | 450 | 450 | 441 | 442 | 140,000 |
| 1995/03/14 | 455 | 455 | 450 | 450 | 74,000 |
| 1995/03/13 | 454 | 460 | 450 | 460 | 67,000 |
| 1995/03/10 | 471 | 471 | 450 | 451 | 145,000 |
| 1995/03/09 | 455 | 469 | 455 | 461 | 69,000 |
| 1995/03/08 | 455 | 458 | 450 | 450 | 120,000 |
| 1995/03/07 | 465 | 465 | 459 | 459 | 50,000 |
| 1995/03/06 | 466 | 467 | 456 | 467 | 100,000 |
| 1995/03/03 | 455 | 467 | 455 | 467 | 138,000 |
| 1995/03/02 | 450 | 460 | 450 | 460 | 92,000 |
| 1995/03/01 | 453 | 453 | 440 | 445 | 69,000 |
| 1995/02/28 | 456 | 459 | 449 | 453 | 203,000 |
| 1995/02/27 | 440 | 448 | 438 | 445 | 133,000 |
| 1995/02/24 | 477 | 480 | 468 | 470 | 123,000 |
| 1995/02/23 | 484 | 488 | 467 | 467 | 171,000 |
| 1995/02/22 | 481 | 488 | 481 | 484 | 126,000 |
| 1995/02/21 | 475 | 485 | 475 | 485 | 105,000 |
| 1995/02/20 | 485 | 486 | 475 | 475 | 86,000 |
| 1995/02/17 | 479 | 499 | 473 | 485 | 101,000 |
| 1995/02/16 | 486 | 489 | 481 | 481 | 92,000 |
| 1995/02/15 | 495 | 495 | 485 | 485 | 106,000 |
| 1995/02/14 | 498 | 498 | 495 | 495 | 29,000 |
| 1995/02/13 | 500 | 506 | 495 | 500 | 52,000 |
| 1995/02/10 | 490 | 495 | 490 | 495 | 54,000 |
| 1995/02/09 | 481 | 509 | 481 | 490 | 272,000 |
| 1995/02/08 | 495 | 495 | 486 | 486 | 153,000 |
| 1995/02/07 | 505 | 509 | 500 | 500 | 67,000 |
| 1995/02/06 | 511 | 511 | 505 | 506 | 56,000 |
| 1995/02/03 | 509 | 509 | 496 | 496 | 94,000 |
| 1995/02/02 | 509 | 513 | 500 | 510 | 106,000 |
| 1995/02/01 | 490 | 510 | 487 | 510 | 203,000 |
| 1995/01/31 | 500 | 500 | 486 | 486 | 160,000 |
| 1995/01/30 | 480 | 500 | 475 | 490 | 151,000 |
| 1995/01/27 | 493 | 495 | 480 | 480 | 185,000 |
| 1995/01/26 | 500 | 500 | 495 | 498 | 98,000 |
| 1995/01/25 | 491 | 510 | 491 | 504 | 102,000 |
| 1995/01/24 | 479 | 519 | 478 | 500 | 171,000 |
| 1995/01/23 | 490 | 490 | 480 | 484 | 204,000 |
| 1995/01/20 | 512 | 513 | 506 | 512 | 125,000 |
| 1995/01/19 | 518 | 530 | 515 | 515 | 80,000 |
| 1995/01/18 | 515 | 525 | 515 | 517 | 135,000 |
| 1995/01/17 | 530 | 537 | 521 | 525 | 68,000 |
| 1995/01/13 | 530 | 538 | 528 | 528 | 106,000 |
| 1995/01/12 | 541 | 545 | 530 | 539 | 44,000 |
| 1995/01/11 | 550 | 555 | 545 | 545 | 175,000 |
| 1995/01/10 | 532 | 555 | 532 | 550 | 76,000 |
| 1995/01/09 | 536 | 536 | 528 | 532 | 58,000 |
| 1995/01/06 | 533 | 541 | 525 | 527 | 217,000 |
| 1995/01/05 | 560 | 560 | 538 | 541 | 168,000 |
| 1995/01/04 | 565 | 569 | 561 | 561 | 83,000 |