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 |
|---|---|---|---|---|---|
| 2000/12/29 | 216 | 222 | 212 | 214 | 77,000 |
| 2000/12/28 | 217 | 218 | 214 | 218 | 134,000 |
| 2000/12/27 | 216 | 219 | 215 | 217 | 102,000 |
| 2000/12/26 | 230 | 230 | 215 | 224 | 116,000 |
| 2000/12/25 | 223 | 225 | 218 | 225 | 86,000 |
| 2000/12/22 | 221 | 227 | 218 | 218 | 87,000 |
| 2000/12/21 | 220 | 222 | 212 | 216 | 175,000 |
| 2000/12/20 | 230 | 232 | 220 | 221 | 343,000 |
| 2000/12/19 | 255 | 255 | 232 | 235 | 221,000 |
| 2000/12/18 | 261 | 261 | 249 | 250 | 309,000 |
| 2000/12/15 | 264 | 289 | 256 | 261 | 1,458,000 |
| 2000/12/14 | 245 | 246 | 238 | 245 | 72,000 |
| 2000/12/13 | 245 | 249 | 237 | 249 | 91,000 |
| 2000/12/12 | 251 | 253 | 247 | 247 | 53,000 |
| 2000/12/11 | 259 | 259 | 245 | 251 | 85,000 |
| 2000/12/08 | 240 | 249 | 240 | 249 | 101,000 |
| 2000/12/07 | 250 | 251 | 244 | 250 | 46,000 |
| 2000/12/06 | 254 | 255 | 245 | 251 | 105,000 |
| 2000/12/05 | 253 | 255 | 250 | 250 | 81,000 |
| 2000/12/04 | 248 | 254 | 248 | 253 | 84,000 |
| 2000/12/01 | 240 | 252 | 240 | 250 | 173,000 |
| 2000/11/30 | 235 | 250 | 235 | 250 | 229,000 |
| 2000/11/29 | 233 | 235 | 232 | 235 | 62,000 |
| 2000/11/28 | 234 | 235 | 232 | 232 | 29,000 |
| 2000/11/27 | 235 | 238 | 230 | 232 | 95,000 |
| 2000/11/24 | 230 | 230 | 225 | 230 | 34,000 |
| 2000/11/22 | 230 | 234 | 229 | 233 | 110,000 |
| 2000/11/21 | 230 | 230 | 220 | 229 | 64,000 |
| 2000/11/20 | 225 | 233 | 225 | 230 | 113,000 |
| 2000/11/17 | 230 | 235 | 225 | 235 | 126,000 |
| 2000/11/16 | 239 | 239 | 231 | 232 | 74,000 |
| 2000/11/15 | 239 | 247 | 237 | 237 | 74,000 |
| 2000/11/14 | 233 | 238 | 233 | 233 | 76,000 |
| 2000/11/13 | 240 | 243 | 235 | 243 | 87,000 |
| 2000/11/10 | 250 | 250 | 245 | 250 | 133,000 |
| 2000/11/09 | 255 | 259 | 250 | 259 | 252,000 |
| 2000/11/08 | 248 | 265 | 245 | 256 | 400,000 |
| 2000/11/07 | 235 | 245 | 232 | 243 | 398,000 |
| 2000/11/06 | 211 | 219 | 211 | 217 | 78,000 |
| 2000/11/02 | 210 | 210 | 206 | 210 | 59,000 |
| 2000/11/01 | 205 | 215 | 205 | 210 | 76,000 |
| 2000/10/31 | 205 | 205 | 200 | 203 | 125,000 |
| 2000/10/30 | 207 | 210 | 204 | 206 | 129,000 |
| 2000/10/27 | 207 | 211 | 205 | 211 | 126,000 |
| 2000/10/26 | 213 | 213 | 205 | 210 | 112,000 |
| 2000/10/25 | 218 | 218 | 210 | 210 | 70,000 |
| 2000/10/24 | 218 | 218 | 215 | 218 | 64,000 |
| 2000/10/23 | 227 | 228 | 220 | 220 | 56,000 |
| 2000/10/20 | 230 | 231 | 218 | 227 | 143,000 |
| 2000/10/19 | 220 | 222 | 211 | 213 | 81,000 |
| 2000/10/18 | 225 | 226 | 220 | 223 | 85,000 |
| 2000/10/17 | 228 | 231 | 221 | 230 | 118,000 |
| 2000/10/16 | 243 | 243 | 227 | 232 | 118,000 |
| 2000/10/13 | 225 | 226 | 220 | 225 | 127,000 |
| 2000/10/12 | 222 | 229 | 222 | 228 | 69,000 |
| 2000/10/11 | 226 | 233 | 222 | 229 | 113,000 |
| 2000/10/10 | 243 | 243 | 236 | 236 | 100,000 |
| 2000/10/06 | 245 | 250 | 243 | 244 | 113,000 |
| 2000/10/05 | 250 | 250 | 246 | 250 | 69,000 |
| 2000/10/04 | 250 | 250 | 246 | 250 | 71,000 |
| 2000/10/03 | 246 | 250 | 246 | 250 | 38,000 |
| 2000/10/02 | 254 | 254 | 246 | 251 | 84,000 |
| 2000/09/29 | 255 | 257 | 250 | 255 | 63,000 |
| 2000/09/28 | 247 | 255 | 246 | 246 | 55,000 |
| 2000/09/27 | 252 | 254 | 243 | 250 | 119,000 |
| 2000/09/26 | 260 | 260 | 251 | 252 | 46,000 |
| 2000/09/25 | 266 | 266 | 253 | 259 | 62,000 |
| 2000/09/22 | 256 | 258 | 251 | 253 | 130,000 |
| 2000/09/21 | 261 | 262 | 256 | 260 | 82,000 |
| 2000/09/20 | 260 | 262 | 255 | 260 | 93,000 |
| 2000/09/19 | 252 | 260 | 251 | 260 | 99,000 |
| 2000/09/18 | 257 | 260 | 255 | 260 | 53,000 |
| 2000/09/14 | 257 | 261 | 255 | 260 | 54,000 |
| 2000/09/13 | 260 | 260 | 256 | 257 | 65,000 |
| 2000/09/12 | 257 | 265 | 256 | 257 | 43,000 |
| 2000/09/11 | 267 | 267 | 256 | 256 | 83,000 |
| 2000/09/08 | 255 | 263 | 255 | 263 | 75,000 |
| 2000/09/07 | 261 | 262 | 255 | 255 | 101,000 |
| 2000/09/06 | 266 | 268 | 260 | 261 | 101,000 |
| 2000/09/05 | 273 | 273 | 265 | 270 | 39,000 |
| 2000/09/04 | 265 | 270 | 265 | 268 | 83,000 |
| 2000/09/01 | 275 | 280 | 268 | 270 | 130,000 |
| 2000/08/31 | 288 | 288 | 276 | 280 | 89,000 |
| 2000/08/30 | 285 | 286 | 280 | 286 | 73,000 |
| 2000/08/29 | 290 | 290 | 285 | 285 | 143,000 |
| 2000/08/28 | 289 | 290 | 282 | 288 | 120,000 |
| 2000/08/25 | 283 | 285 | 282 | 282 | 162,000 |
| 2000/08/24 | 276 | 280 | 276 | 279 | 101,000 |
| 2000/08/23 | 279 | 279 | 272 | 276 | 136,000 |
| 2000/08/22 | 280 | 280 | 273 | 274 | 43,000 |
| 2000/08/21 | 280 | 280 | 272 | 277 | 33,000 |
| 2000/08/18 | 275 | 280 | 272 | 272 | 73,000 |
| 2000/08/17 | 284 | 285 | 275 | 280 | 87,000 |
| 2000/08/16 | 272 | 279 | 271 | 279 | 54,000 |
| 2000/08/15 | 272 | 272 | 265 | 272 | 82,000 |
| 2000/08/14 | 267 | 269 | 265 | 268 | 92,000 |
| 2000/08/11 | 265 | 270 | 265 | 266 | 64,000 |
| 2000/08/10 | 270 | 270 | 265 | 265 | 50,000 |
| 2000/08/09 | 270 | 270 | 262 | 267 | 89,000 |
| 2000/08/08 | 267 | 270 | 266 | 266 | 69,000 |
| 2000/08/07 | 273 | 273 | 266 | 270 | 76,000 |
| 2000/08/04 | 269 | 277 | 262 | 273 | 94,000 |
| 2000/08/03 | 272 | 274 | 266 | 269 | 39,000 |
| 2000/08/02 | 280 | 280 | 270 | 275 | 88,000 |
| 2000/08/01 | 265 | 279 | 265 | 277 | 167,000 |
| 2000/07/31 | 270 | 270 | 250 | 261 | 251,000 |
| 2000/07/28 | 281 | 285 | 276 | 285 | 118,000 |
| 2000/07/27 | 297 | 300 | 281 | 285 | 124,000 |
| 2000/07/26 | 299 | 299 | 292 | 298 | 97,000 |
| 2000/07/25 | 280 | 289 | 277 | 289 | 148,000 |
| 2000/07/24 | 300 | 300 | 285 | 288 | 200,000 |
| 2000/07/21 | 310 | 312 | 305 | 305 | 135,000 |
| 2000/07/19 | 311 | 314 | 305 | 305 | 196,000 |
| 2000/07/18 | 326 | 326 | 310 | 316 | 232,000 |
| 2000/07/17 | 320 | 327 | 320 | 323 | 211,000 |
| 2000/07/14 | 310 | 315 | 309 | 315 | 135,000 |
| 2000/07/13 | 315 | 315 | 305 | 308 | 189,000 |
| 2000/07/12 | 322 | 324 | 315 | 317 | 168,000 |
| 2000/07/11 | 330 | 330 | 321 | 324 | 154,000 |
| 2000/07/10 | 324 | 334 | 322 | 330 | 256,000 |
| 2000/07/07 | 325 | 326 | 318 | 319 | 129,000 |
| 2000/07/06 | 325 | 330 | 316 | 321 | 367,000 |
| 2000/07/05 | 335 | 341 | 326 | 330 | 776,000 |
| 2000/07/04 | 323 | 341 | 321 | 330 | 1,400,000 |
| 2000/07/03 | 310 | 319 | 305 | 318 | 587,000 |
| 2000/06/30 | 305 | 306 | 296 | 303 | 298,000 |
| 2000/06/29 | 309 | 309 | 303 | 305 | 266,000 |
| 2000/06/28 | 297 | 305 | 295 | 303 | 401,000 |
| 2000/06/27 | 300 | 300 | 292 | 295 | 200,000 |
| 2000/06/26 | 299 | 300 | 291 | 295 | 127,000 |
| 2000/06/23 | 290 | 298 | 288 | 293 | 211,000 |
| 2000/06/22 | 302 | 303 | 286 | 290 | 365,000 |
| 2000/06/21 | 305 | 306 | 298 | 300 | 517,000 |
| 2000/06/20 | 313 | 318 | 300 | 300 | 957,000 |
| 2000/06/19 | 290 | 315 | 289 | 315 | 986,000 |
| 2000/06/16 | 292 | 293 | 284 | 288 | 205,000 |
| 2000/06/15 | 298 | 298 | 292 | 292 | 376,000 |
| 2000/06/14 | 288 | 293 | 287 | 293 | 357,000 |
| 2000/06/13 | 295 | 295 | 285 | 285 | 550,000 |
| 2000/06/12 | 284 | 292 | 280 | 292 | 465,000 |
| 2000/06/09 | 284 | 285 | 275 | 280 | 239,000 |
| 2000/06/08 | 265 | 286 | 265 | 285 | 482,000 |
| 2000/06/07 | 257 | 268 | 256 | 258 | 263,000 |
| 2000/06/06 | 263 | 265 | 257 | 257 | 101,000 |
| 2000/06/05 | 264 | 264 | 261 | 264 | 80,000 |
| 2000/06/02 | 262 | 262 | 256 | 258 | 111,000 |
| 2000/06/01 | 259 | 262 | 255 | 260 | 71,000 |
| 2000/05/31 | 258 | 260 | 255 | 259 | 79,000 |
| 2000/05/30 | 255 | 257 | 253 | 253 | 55,000 |
| 2000/05/29 | 255 | 260 | 252 | 258 | 140,000 |
| 2000/05/26 | 256 | 260 | 255 | 256 | 60,000 |
| 2000/05/25 | 258 | 262 | 255 | 255 | 102,000 |
| 2000/05/24 | 265 | 265 | 248 | 248 | 241,000 |
| 2000/05/23 | 273 | 275 | 266 | 271 | 115,000 |
| 2000/05/22 | 278 | 278 | 270 | 273 | 146,000 |
| 2000/05/19 | 276 | 277 | 268 | 277 | 292,000 |
| 2000/05/18 | 280 | 280 | 276 | 278 | 151,000 |
| 2000/05/17 | 299 | 305 | 279 | 280 | 863,000 |
| 2000/05/16 | 280 | 289 | 277 | 285 | 327,000 |
| 2000/05/15 | 269 | 275 | 268 | 271 | 157,000 |
| 2000/05/12 | 265 | 270 | 265 | 268 | 69,000 |
| 2000/05/11 | 261 | 264 | 260 | 264 | 92,000 |
| 2000/05/10 | 265 | 268 | 262 | 268 | 73,000 |
| 2000/05/09 | 273 | 273 | 265 | 269 | 138,000 |
| 2000/05/08 | 271 | 271 | 262 | 269 | 205,000 |
| 2000/05/02 | 255 | 259 | 255 | 256 | 86,000 |
| 2000/05/01 | 260 | 260 | 252 | 260 | 171,000 |
| 2000/04/28 | 260 | 262 | 250 | 260 | 260,000 |
| 2000/04/27 | 259 | 259 | 250 | 250 | 80,000 |
| 2000/04/26 | 263 | 263 | 251 | 252 | 78,000 |
| 2000/04/25 | 260 | 264 | 255 | 255 | 66,000 |
| 2000/04/24 | 252 | 260 | 252 | 260 | 122,000 |
| 2000/04/21 | 260 | 260 | 250 | 251 | 184,000 |
| 2000/04/20 | 269 | 269 | 259 | 259 | 91,000 |
| 2000/04/19 | 266 | 266 | 260 | 266 | 134,000 |
| 2000/04/18 | 270 | 270 | 255 | 255 | 214,000 |
| 2000/04/17 | 250 | 260 | 238 | 255 | 365,000 |
| 2000/04/14 | 280 | 285 | 276 | 280 | 431,000 |
| 2000/04/13 | 289 | 290 | 270 | 276 | 751,000 |
| 2000/04/12 | 251 | 295 | 251 | 295 | 1,124,000 |
| 2000/04/11 | 250 | 251 | 240 | 243 | 260,000 |
| 2000/04/10 | 243 | 255 | 240 | 251 | 139,000 |
| 2000/04/07 | 240 | 248 | 240 | 247 | 144,000 |
| 2000/04/06 | 250 | 254 | 245 | 248 | 155,000 |
| 2000/04/05 | 259 | 259 | 250 | 255 | 138,000 |
| 2000/04/04 | 261 | 261 | 256 | 257 | 81,000 |
| 2000/04/03 | 260 | 265 | 255 | 260 | 80,000 |
| 2000/03/31 | 268 | 271 | 262 | 264 | 140,000 |
| 2000/03/30 | 255 | 265 | 255 | 261 | 111,000 |
| 2000/03/29 | 255 | 259 | 252 | 255 | 86,000 |
| 2000/03/28 | 250 | 257 | 250 | 252 | 130,000 |
| 2000/03/27 | 256 | 260 | 254 | 255 | 209,000 |
| 2000/03/24 | 261 | 261 | 252 | 260 | 248,000 |
| 2000/03/23 | 260 | 265 | 255 | 260 | 120,000 |
| 2000/03/22 | 264 | 265 | 255 | 255 | 289,000 |
| 2000/03/21 | 261 | 265 | 253 | 259 | 265,000 |
| 2000/03/17 | 248 | 265 | 245 | 259 | 271,000 |
| 2000/03/16 | 244 | 245 | 240 | 243 | 190,000 |
| 2000/03/15 | 240 | 245 | 240 | 244 | 147,000 |
| 2000/03/14 | 244 | 249 | 240 | 246 | 115,000 |
| 2000/03/13 | 255 | 260 | 242 | 249 | 208,000 |
| 2000/03/10 | 260 | 260 | 251 | 252 | 315,000 |
| 2000/03/09 | 262 | 269 | 251 | 255 | 139,000 |
| 2000/03/08 | 260 | 261 | 252 | 261 | 98,000 |
| 2000/03/07 | 270 | 272 | 255 | 265 | 156,000 |
| 2000/03/06 | 279 | 280 | 256 | 261 | 329,000 |
| 2000/03/03 | 272 | 273 | 251 | 251 | 285,000 |
| 2000/03/02 | 285 | 290 | 270 | 271 | 243,000 |
| 2000/03/01 | 310 | 312 | 280 | 283 | 583,000 |
| 2000/02/29 | 300 | 310 | 291 | 297 | 1,208,000 |
| 2000/02/28 | 270 | 300 | 270 | 288 | 1,261,000 |
| 2000/02/25 | 243 | 269 | 240 | 266 | 589,000 |
| 2000/02/24 | 235 | 248 | 235 | 240 | 239,000 |
| 2000/02/23 | 220 | 239 | 220 | 225 | 190,000 |
| 2000/02/22 | 245 | 245 | 211 | 211 | 336,000 |
| 2000/02/21 | 205 | 245 | 204 | 245 | 376,000 |
| 2000/02/18 | 210 | 215 | 205 | 205 | 253,000 |
| 2000/02/17 | 210 | 217 | 207 | 210 | 244,000 |
| 2000/02/16 | 215 | 219 | 211 | 211 | 217,000 |
| 2000/02/15 | 227 | 228 | 215 | 217 | 230,000 |
| 2000/02/14 | 225 | 229 | 225 | 225 | 131,000 |
| 2000/02/10 | 223 | 235 | 216 | 230 | 185,000 |
| 2000/02/09 | 231 | 235 | 229 | 231 | 156,000 |
| 2000/02/08 | 238 | 238 | 231 | 231 | 166,000 |
| 2000/02/07 | 230 | 238 | 230 | 238 | 187,000 |
| 2000/02/04 | 233 | 238 | 231 | 235 | 113,000 |
| 2000/02/03 | 242 | 242 | 232 | 233 | 122,000 |
| 2000/02/02 | 240 | 242 | 236 | 237 | 155,000 |
| 2000/02/01 | 247 | 247 | 236 | 236 | 132,000 |
| 2000/01/31 | 240 | 245 | 238 | 240 | 104,000 |
| 2000/01/28 | 243 | 247 | 240 | 240 | 112,000 |
| 2000/01/27 | 245 | 245 | 238 | 240 | 105,000 |
| 2000/01/26 | 243 | 245 | 240 | 242 | 95,000 |
| 2000/01/25 | 246 | 247 | 241 | 241 | 125,000 |
| 2000/01/24 | 244 | 249 | 243 | 246 | 101,000 |
| 2000/01/21 | 241 | 248 | 240 | 245 | 89,000 |
| 2000/01/20 | 246 | 250 | 240 | 242 | 166,000 |
| 2000/01/19 | 247 | 250 | 246 | 248 | 113,000 |
| 2000/01/18 | 260 | 260 | 249 | 250 | 163,000 |
| 2000/01/17 | 251 | 254 | 251 | 251 | 131,000 |
| 2000/01/14 | 250 | 260 | 245 | 246 | 122,000 |
| 2000/01/13 | 252 | 252 | 245 | 250 | 130,000 |
| 2000/01/12 | 257 | 260 | 250 | 252 | 84,000 |
| 2000/01/11 | 269 | 270 | 252 | 257 | 204,000 |
| 2000/01/07 | 245 | 254 | 243 | 250 | 151,000 |
| 2000/01/06 | 255 | 259 | 241 | 242 | 172,000 |
| 2000/01/05 | 260 | 261 | 239 | 254 | 245,000 |
| 2000/01/04 | 258 | 276 | 258 | 270 | 81,000 |