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 |
|---|---|---|---|---|---|
| 1996/12/30 | 436 | 439 | 431 | 439 | 70,000 |
| 1996/12/27 | 427 | 436 | 422 | 436 | 106,000 |
| 1996/12/26 | 436 | 436 | 420 | 422 | 135,000 |
| 1996/12/25 | 430 | 440 | 430 | 435 | 101,000 |
| 1996/12/24 | 445 | 448 | 440 | 440 | 105,000 |
| 1996/12/20 | 450 | 455 | 445 | 445 | 134,000 |
| 1996/12/19 | 464 | 466 | 450 | 450 | 206,000 |
| 1996/12/18 | 481 | 481 | 461 | 461 | 64,000 |
| 1996/12/17 | 486 | 486 | 473 | 477 | 81,000 |
| 1996/12/16 | 485 | 490 | 484 | 490 | 21,000 |
| 1996/12/13 | 472 | 491 | 472 | 490 | 194,000 |
| 1996/12/12 | 500 | 500 | 493 | 495 | 114,000 |
| 1996/12/11 | 505 | 511 | 500 | 501 | 124,000 |
| 1996/12/10 | 508 | 510 | 501 | 507 | 70,000 |
| 1996/12/09 | 508 | 513 | 494 | 508 | 76,000 |
| 1996/12/06 | 506 | 510 | 491 | 508 | 398,000 |
| 1996/12/05 | 505 | 515 | 500 | 515 | 56,000 |
| 1996/12/04 | 510 | 511 | 500 | 510 | 44,000 |
| 1996/12/03 | 525 | 525 | 501 | 509 | 37,000 |
| 1996/12/02 | 530 | 530 | 525 | 525 | 64,000 |
| 1996/11/29 | 535 | 540 | 532 | 532 | 74,000 |
| 1996/11/28 | 538 | 540 | 536 | 540 | 37,000 |
| 1996/11/27 | 540 | 541 | 537 | 537 | 49,000 |
| 1996/11/26 | 550 | 555 | 545 | 550 | 59,000 |
| 1996/11/25 | 536 | 544 | 536 | 544 | 52,000 |
| 1996/11/22 | 536 | 540 | 535 | 540 | 50,000 |
| 1996/11/21 | 533 | 540 | 533 | 540 | 97,000 |
| 1996/11/20 | 531 | 535 | 530 | 531 | 67,000 |
| 1996/11/19 | 532 | 534 | 530 | 530 | 25,000 |
| 1996/11/18 | 540 | 540 | 532 | 532 | 10,000 |
| 1996/11/15 | 533 | 535 | 532 | 532 | 52,000 |
| 1996/11/14 | 533 | 540 | 533 | 533 | 51,000 |
| 1996/11/13 | 533 | 540 | 533 | 540 | 22,000 |
| 1996/11/12 | 532 | 542 | 530 | 542 | 41,000 |
| 1996/11/11 | 544 | 545 | 530 | 530 | 21,000 |
| 1996/11/08 | 531 | 545 | 528 | 528 | 109,000 |
| 1996/11/07 | 541 | 545 | 535 | 541 | 117,000 |
| 1996/11/06 | 526 | 536 | 526 | 536 | 34,000 |
| 1996/11/05 | 534 | 534 | 526 | 533 | 23,000 |
| 1996/11/01 | 527 | 530 | 525 | 526 | 67,000 |
| 1996/10/31 | 540 | 540 | 531 | 531 | 61,000 |
| 1996/10/30 | 542 | 542 | 530 | 530 | 93,000 |
| 1996/10/29 | 540 | 542 | 535 | 542 | 41,000 |
| 1996/10/28 | 527 | 543 | 527 | 537 | 33,000 |
| 1996/10/25 | 531 | 535 | 527 | 527 | 139,000 |
| 1996/10/24 | 540 | 540 | 530 | 531 | 63,000 |
| 1996/10/23 | 535 | 542 | 530 | 531 | 58,000 |
| 1996/10/22 | 550 | 554 | 532 | 532 | 124,000 |
| 1996/10/21 | 556 | 556 | 546 | 555 | 60,000 |
| 1996/10/18 | 536 | 550 | 536 | 546 | 358,000 |
| 1996/10/17 | 540 | 542 | 531 | 542 | 121,000 |
| 1996/10/16 | 544 | 549 | 540 | 549 | 119,000 |
| 1996/10/15 | 527 | 549 | 527 | 549 | 126,000 |
| 1996/10/14 | 531 | 539 | 525 | 534 | 60,000 |
| 1996/10/11 | 535 | 544 | 525 | 531 | 82,000 |
| 1996/10/09 | 545 | 549 | 540 | 549 | 103,000 |
| 1996/10/08 | 549 | 550 | 546 | 548 | 28,000 |
| 1996/10/07 | 559 | 559 | 550 | 550 | 52,000 |
| 1996/10/04 | 561 | 561 | 558 | 558 | 42,000 |
| 1996/10/03 | 560 | 561 | 551 | 560 | 47,000 |
| 1996/10/02 | 572 | 572 | 558 | 558 | 25,000 |
| 1996/10/01 | 575 | 575 | 561 | 574 | 53,000 |
| 1996/09/30 | 574 | 574 | 567 | 574 | 40,000 |
| 1996/09/27 | 574 | 574 | 561 | 574 | 30,000 |
| 1996/09/26 | 578 | 580 | 568 | 578 | 59,000 |
| 1996/09/25 | 565 | 575 | 560 | 575 | 54,000 |
| 1996/09/24 | 574 | 574 | 558 | 558 | 128,000 |
| 1996/09/20 | 559 | 564 | 553 | 564 | 37,000 |
| 1996/09/19 | 558 | 558 | 552 | 557 | 38,000 |
| 1996/09/18 | 575 | 575 | 556 | 557 | 88,000 |
| 1996/09/17 | 556 | 559 | 551 | 551 | 165,000 |
| 1996/09/13 | 546 | 555 | 546 | 550 | 68,000 |
| 1996/09/12 | 551 | 553 | 546 | 546 | 71,000 |
| 1996/09/11 | 556 | 556 | 551 | 552 | 87,000 |
| 1996/09/10 | 554 | 554 | 545 | 550 | 52,000 |
| 1996/09/09 | 545 | 548 | 545 | 547 | 22,000 |
| 1996/09/06 | 550 | 554 | 545 | 545 | 67,000 |
| 1996/09/05 | 549 | 557 | 546 | 555 | 87,000 |
| 1996/09/04 | 559 | 559 | 545 | 548 | 68,000 |
| 1996/09/03 | 543 | 559 | 543 | 559 | 55,000 |
| 1996/09/02 | 545 | 550 | 543 | 543 | 33,000 |
| 1996/08/30 | 551 | 554 | 542 | 550 | 97,000 |
| 1996/08/29 | 565 | 565 | 550 | 550 | 62,000 |
| 1996/08/28 | 578 | 578 | 558 | 558 | 122,000 |
| 1996/08/27 | 565 | 565 | 558 | 559 | 46,000 |
| 1996/08/26 | 572 | 575 | 565 | 565 | 34,000 |
| 1996/08/23 | 588 | 588 | 576 | 585 | 91,000 |
| 1996/08/22 | 590 | 593 | 588 | 588 | 50,000 |
| 1996/08/21 | 591 | 600 | 591 | 593 | 175,000 |
| 1996/08/20 | 600 | 600 | 585 | 590 | 157,000 |
| 1996/08/19 | 579 | 604 | 579 | 603 | 268,000 |
| 1996/08/16 | 582 | 589 | 578 | 585 | 132,000 |
| 1996/08/15 | 569 | 593 | 568 | 591 | 392,000 |
| 1996/08/14 | 544 | 564 | 540 | 560 | 260,000 |
| 1996/08/13 | 528 | 545 | 528 | 545 | 84,000 |
| 1996/08/12 | 531 | 531 | 525 | 530 | 51,000 |
| 1996/08/09 | 544 | 544 | 530 | 530 | 44,000 |
| 1996/08/08 | 538 | 545 | 537 | 545 | 65,000 |
| 1996/08/07 | 544 | 546 | 535 | 538 | 82,000 |
| 1996/08/06 | 558 | 558 | 541 | 543 | 113,000 |
| 1996/08/05 | 568 | 570 | 560 | 560 | 38,000 |
| 1996/08/02 | 558 | 565 | 555 | 560 | 96,000 |
| 1996/08/01 | 560 | 560 | 547 | 557 | 146,000 |
| 1996/07/31 | 570 | 570 | 550 | 550 | 145,000 |
| 1996/07/30 | 571 | 571 | 558 | 560 | 89,000 |
| 1996/07/29 | 591 | 591 | 576 | 576 | 170,000 |
| 1996/07/26 | 585 | 589 | 585 | 585 | 250,000 |
| 1996/07/25 | 567 | 578 | 564 | 578 | 251,000 |
| 1996/07/24 | 566 | 570 | 566 | 567 | 77,000 |
| 1996/07/23 | 566 | 575 | 566 | 571 | 98,000 |
| 1996/07/22 | 573 | 580 | 571 | 571 | 64,000 |
| 1996/07/19 | 575 | 585 | 573 | 585 | 390,000 |
| 1996/07/18 | 576 | 576 | 570 | 576 | 38,000 |
| 1996/07/17 | 567 | 570 | 566 | 566 | 93,000 |
| 1996/07/16 | 570 | 575 | 565 | 566 | 58,000 |
| 1996/07/15 | 573 | 580 | 573 | 578 | 19,000 |
| 1996/07/12 | 579 | 588 | 570 | 583 | 62,000 |
| 1996/07/11 | 589 | 590 | 584 | 585 | 53,000 |
| 1996/07/10 | 586 | 593 | 585 | 590 | 88,000 |
| 1996/07/09 | 588 | 593 | 583 | 590 | 81,000 |
| 1996/07/08 | 586 | 590 | 580 | 582 | 104,000 |
| 1996/07/05 | 592 | 605 | 592 | 593 | 148,000 |
| 1996/07/04 | 597 | 603 | 597 | 600 | 93,000 |
| 1996/07/03 | 600 | 605 | 597 | 599 | 56,000 |
| 1996/07/02 | 607 | 607 | 600 | 601 | 43,000 |
| 1996/07/01 | 600 | 612 | 593 | 601 | 216,000 |
| 1996/06/28 | 597 | 607 | 597 | 597 | 111,000 |
| 1996/06/27 | 594 | 601 | 591 | 591 | 98,000 |
| 1996/06/26 | 588 | 605 | 588 | 597 | 243,000 |
| 1996/06/25 | 592 | 593 | 586 | 588 | 133,000 |
| 1996/06/24 | 593 | 597 | 591 | 593 | 121,000 |
| 1996/06/21 | 605 | 606 | 590 | 591 | 93,000 |
| 1996/06/20 | 600 | 607 | 591 | 607 | 96,000 |
| 1996/06/19 | 605 | 615 | 601 | 601 | 78,000 |
| 1996/06/18 | 625 | 625 | 605 | 615 | 96,000 |
| 1996/06/17 | 613 | 622 | 610 | 620 | 131,000 |
| 1996/06/14 | 598 | 614 | 598 | 610 | 510,000 |
| 1996/06/13 | 602 | 602 | 590 | 596 | 95,000 |
| 1996/06/12 | 579 | 599 | 579 | 599 | 160,000 |
| 1996/06/11 | 575 | 584 | 570 | 579 | 181,000 |
| 1996/06/10 | 572 | 580 | 572 | 572 | 71,000 |
| 1996/06/07 | 569 | 572 | 564 | 572 | 470,000 |
| 1996/06/06 | 583 | 585 | 565 | 568 | 300,000 |
| 1996/06/05 | 600 | 600 | 583 | 583 | 214,000 |
| 1996/06/04 | 584 | 595 | 583 | 592 | 58,000 |
| 1996/06/03 | 609 | 609 | 580 | 582 | 123,000 |
| 1996/05/31 | 607 | 608 | 600 | 601 | 69,000 |
| 1996/05/30 | 600 | 600 | 596 | 600 | 48,000 |
| 1996/05/29 | 618 | 618 | 595 | 601 | 93,000 |
| 1996/05/28 | 610 | 610 | 601 | 610 | 91,000 |
| 1996/05/27 | 614 | 614 | 600 | 600 | 58,000 |
| 1996/05/24 | 606 | 606 | 595 | 605 | 148,000 |
| 1996/05/23 | 618 | 618 | 607 | 608 | 78,000 |
| 1996/05/22 | 626 | 630 | 606 | 608 | 169,000 |
| 1996/05/21 | 623 | 626 | 622 | 622 | 64,000 |
| 1996/05/20 | 626 | 640 | 621 | 621 | 67,000 |
| 1996/05/17 | 632 | 635 | 620 | 620 | 44,000 |
| 1996/05/16 | 640 | 640 | 630 | 630 | 158,000 |
| 1996/05/15 | 627 | 635 | 627 | 630 | 69,000 |
| 1996/05/14 | 622 | 624 | 613 | 617 | 78,000 |
| 1996/05/13 | 630 | 630 | 624 | 624 | 76,000 |
| 1996/05/10 | 635 | 637 | 625 | 625 | 112,000 |
| 1996/05/09 | 649 | 649 | 630 | 637 | 164,000 |
| 1996/05/08 | 644 | 644 | 638 | 639 | 274,000 |
| 1996/05/07 | 640 | 645 | 632 | 640 | 164,000 |
| 1996/05/02 | 646 | 653 | 643 | 650 | 338,000 |
| 1996/05/01 | 646 | 650 | 641 | 643 | 199,000 |
| 1996/04/30 | 644 | 650 | 640 | 645 | 211,000 |
| 1996/04/26 | 650 | 654 | 643 | 654 | 370,000 |
| 1996/04/25 | 654 | 655 | 645 | 650 | 197,000 |
| 1996/04/24 | 646 | 650 | 642 | 649 | 111,000 |
| 1996/04/23 | 653 | 658 | 641 | 641 | 175,000 |
| 1996/04/22 | 653 | 654 | 643 | 649 | 339,000 |
| 1996/04/19 | 665 | 667 | 646 | 653 | 955,000 |
| 1996/04/18 | 634 | 675 | 630 | 674 | 2,030,000 |
| 1996/04/17 | 625 | 639 | 620 | 627 | 351,000 |
| 1996/04/16 | 619 | 625 | 617 | 621 | 251,000 |
| 1996/04/15 | 623 | 628 | 618 | 620 | 133,000 |
| 1996/04/12 | 630 | 630 | 618 | 625 | 127,000 |
| 1996/04/11 | 621 | 622 | 613 | 618 | 99,000 |
| 1996/04/10 | 629 | 630 | 620 | 620 | 209,000 |
| 1996/04/09 | 611 | 630 | 611 | 628 | 75,000 |
| 1996/04/08 | 632 | 640 | 621 | 621 | 100,000 |
| 1996/04/05 | 625 | 633 | 622 | 633 | 159,000 |
| 1996/04/04 | 620 | 623 | 617 | 622 | 79,000 |
| 1996/04/03 | 621 | 625 | 617 | 623 | 162,000 |
| 1996/04/02 | 624 | 624 | 612 | 620 | 97,000 |
| 1996/04/01 | 625 | 625 | 610 | 624 | 120,000 |
| 1996/03/29 | 610 | 610 | 595 | 605 | 81,000 |
| 1996/03/28 | 589 | 600 | 581 | 600 | 58,000 |
| 1996/03/27 | 570 | 589 | 570 | 589 | 52,000 |
| 1996/03/26 | 575 | 575 | 566 | 570 | 100,000 |
| 1996/03/25 | 596 | 596 | 561 | 565 | 63,000 |
| 1996/03/22 | 580 | 580 | 576 | 576 | 64,000 |
| 1996/03/21 | 598 | 598 | 586 | 588 | 80,000 |
| 1996/03/19 | 595 | 595 | 575 | 594 | 84,000 |
| 1996/03/18 | 580 | 587 | 578 | 584 | 55,000 |
| 1996/03/15 | 562 | 598 | 562 | 580 | 58,000 |
| 1996/03/14 | 570 | 572 | 561 | 562 | 73,000 |
| 1996/03/13 | 585 | 585 | 570 | 570 | 70,000 |
| 1996/03/12 | 578 | 588 | 571 | 586 | 77,000 |
| 1996/03/11 | 564 | 575 | 564 | 570 | 120,000 |
| 1996/03/08 | 582 | 587 | 582 | 584 | 120,000 |
| 1996/03/07 | 589 | 590 | 585 | 587 | 53,000 |
| 1996/03/06 | 590 | 599 | 585 | 590 | 90,000 |
| 1996/03/05 | 599 | 600 | 590 | 591 | 81,000 |
| 1996/03/04 | 616 | 616 | 597 | 610 | 98,000 |
| 1996/03/01 | 597 | 600 | 592 | 596 | 87,000 |
| 1996/02/29 | 605 | 609 | 581 | 595 | 205,000 |
| 1996/02/28 | 602 | 612 | 601 | 606 | 118,000 |
| 1996/02/27 | 605 | 606 | 600 | 602 | 90,000 |
| 1996/02/26 | 615 | 620 | 605 | 615 | 87,000 |
| 1996/02/23 | 613 | 615 | 610 | 611 | 67,000 |
| 1996/02/22 | 611 | 615 | 611 | 613 | 33,000 |
| 1996/02/21 | 615 | 622 | 610 | 620 | 60,000 |
| 1996/02/20 | 610 | 617 | 610 | 615 | 45,000 |
| 1996/02/19 | 621 | 621 | 610 | 615 | 47,000 |
| 1996/02/16 | 632 | 632 | 620 | 620 | 160,000 |
| 1996/02/15 | 636 | 640 | 625 | 628 | 67,000 |
| 1996/02/14 | 631 | 648 | 622 | 646 | 173,000 |
| 1996/02/13 | 633 | 638 | 628 | 634 | 106,000 |
| 1996/02/09 | 649 | 649 | 630 | 634 | 133,000 |
| 1996/02/08 | 640 | 644 | 630 | 643 | 258,000 |
| 1996/02/07 | 625 | 635 | 615 | 629 | 176,000 |
| 1996/02/06 | 610 | 610 | 603 | 605 | 126,000 |
| 1996/02/05 | 623 | 625 | 610 | 610 | 133,000 |
| 1996/02/02 | 624 | 625 | 618 | 620 | 208,000 |
| 1996/02/01 | 630 | 633 | 618 | 618 | 186,000 |
| 1996/01/31 | 630 | 634 | 626 | 628 | 103,000 |
| 1996/01/30 | 620 | 625 | 620 | 625 | 80,000 |
| 1996/01/29 | 623 | 625 | 617 | 622 | 73,000 |
| 1996/01/26 | 618 | 620 | 617 | 620 | 93,000 |
| 1996/01/25 | 620 | 620 | 617 | 617 | 237,000 |
| 1996/01/24 | 621 | 625 | 617 | 619 | 143,000 |
| 1996/01/23 | 630 | 630 | 621 | 621 | 108,000 |
| 1996/01/22 | 639 | 639 | 625 | 625 | 87,000 |
| 1996/01/19 | 623 | 639 | 621 | 639 | 159,000 |
| 1996/01/18 | 630 | 630 | 623 | 623 | 128,000 |
| 1996/01/17 | 634 | 635 | 625 | 625 | 59,000 |
| 1996/01/16 | 627 | 630 | 624 | 625 | 100,000 |
| 1996/01/12 | 642 | 642 | 627 | 628 | 57,000 |
| 1996/01/11 | 628 | 629 | 621 | 625 | 130,000 |
| 1996/01/10 | 643 | 643 | 632 | 635 | 82,000 |
| 1996/01/09 | 649 | 649 | 630 | 642 | 93,000 |
| 1996/01/08 | 660 | 660 | 640 | 646 | 194,000 |
| 1996/01/05 | 658 | 661 | 651 | 651 | 273,000 |
| 1996/01/04 | 658 | 663 | 648 | 658 | 257,000 |