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 |
|---|---|---|---|---|---|
| 2005/12/30 | 380 | 380 | 370 | 371 | 348,000 |
| 2005/12/29 | 375 | 381 | 374 | 378 | 691,000 |
| 2005/12/28 | 365 | 380 | 365 | 378 | 833,000 |
| 2005/12/27 | 370 | 372 | 367 | 369 | 616,000 |
| 2005/12/26 | 379 | 380 | 370 | 374 | 1,044,000 |
| 2005/12/22 | 385 | 385 | 376 | 382 | 777,000 |
| 2005/12/21 | 378 | 387 | 375 | 387 | 1,045,000 |
| 2005/12/20 | 361 | 376 | 361 | 373 | 1,746,000 |
| 2005/12/19 | 381 | 381 | 370 | 374 | 1,713,000 |
| 2005/12/16 | 382 | 387 | 380 | 386 | 1,954,000 |
| 2005/12/15 | 396 | 398 | 390 | 392 | 1,607,000 |
| 2005/12/14 | 404 | 414 | 396 | 399 | 2,608,000 |
| 2005/12/13 | 415 | 415 | 396 | 401 | 3,970,000 |
| 2005/12/12 | 419 | 453 | 405 | 416 | 7,521,000 |
| 2005/12/09 | 375 | 409 | 374 | 409 | 6,109,000 |
| 2005/12/08 | 383 | 386 | 368 | 374 | 7,740,000 |
| 2005/12/07 | 346 | 368 | 343 | 368 | 3,992,000 |
| 2005/12/06 | 337 | 351 | 334 | 348 | 6,839,000 |
| 2005/12/05 | 317 | 335 | 314 | 332 | 4,153,000 |
| 2005/12/02 | 305 | 307 | 300 | 302 | 1,302,000 |
| 2005/12/01 | 301 | 304 | 300 | 303 | 935,000 |
| 2005/11/30 | 301 | 307 | 297 | 297 | 1,067,000 |
| 2005/11/29 | 297 | 302 | 295 | 301 | 1,321,000 |
| 2005/11/28 | 291 | 303 | 290 | 302 | 2,652,000 |
| 2005/11/25 | 294 | 294 | 286 | 290 | 864,000 |
| 2005/11/24 | 287 | 296 | 285 | 295 | 1,386,000 |
| 2005/11/22 | 289 | 289 | 284 | 288 | 596,000 |
| 2005/11/21 | 287 | 290 | 284 | 288 | 567,000 |
| 2005/11/18 | 285 | 286 | 283 | 285 | 414,000 |
| 2005/11/17 | 279 | 282 | 275 | 281 | 275,000 |
| 2005/11/16 | 275 | 278 | 271 | 276 | 413,000 |
| 2005/11/15 | 281 | 283 | 277 | 278 | 346,000 |
| 2005/11/14 | 285 | 290 | 282 | 283 | 934,000 |
| 2005/11/11 | 284 | 289 | 283 | 288 | 383,000 |
| 2005/11/10 | 290 | 292 | 285 | 286 | 763,000 |
| 2005/11/09 | 293 | 293 | 289 | 289 | 870,000 |
| 2005/11/08 | 290 | 295 | 289 | 294 | 1,549,000 |
| 2005/11/07 | 291 | 291 | 286 | 290 | 941,000 |
| 2005/11/04 | 285 | 292 | 283 | 288 | 3,796,000 |
| 2005/11/02 | 271 | 281 | 270 | 281 | 2,785,000 |
| 2005/11/01 | 269 | 272 | 269 | 271 | 831,000 |
| 2005/10/31 | 266 | 269 | 265 | 268 | 575,000 |
| 2005/10/28 | 268 | 269 | 264 | 264 | 657,000 |
| 2005/10/27 | 263 | 272 | 261 | 267 | 925,000 |
| 2005/10/26 | 256 | 262 | 256 | 262 | 530,000 |
| 2005/10/25 | 263 | 264 | 261 | 261 | 397,000 |
| 2005/10/24 | 265 | 265 | 261 | 263 | 464,000 |
| 2005/10/21 | 260 | 265 | 259 | 263 | 830,000 |
| 2005/10/20 | 263 | 263 | 259 | 262 | 519,000 |
| 2005/10/19 | 263 | 265 | 262 | 262 | 730,000 |
| 2005/10/18 | 260 | 265 | 257 | 263 | 1,121,000 |
| 2005/10/17 | 255 | 263 | 255 | 260 | 1,268,000 |
| 2005/10/14 | 251 | 256 | 251 | 253 | 712,000 |
| 2005/10/13 | 252 | 254 | 249 | 251 | 472,000 |
| 2005/10/12 | 252 | 255 | 250 | 252 | 514,000 |
| 2005/10/11 | 250 | 253 | 250 | 251 | 360,000 |
| 2005/10/07 | 248 | 252 | 248 | 250 | 327,000 |
| 2005/10/06 | 256 | 258 | 249 | 249 | 873,000 |
| 2005/10/05 | 263 | 267 | 258 | 261 | 2,375,000 |
| 2005/10/04 | 248 | 273 | 248 | 265 | 3,870,000 |
| 2005/10/03 | 248 | 249 | 246 | 246 | 352,000 |
| 2005/09/30 | 250 | 252 | 248 | 249 | 564,000 |
| 2005/09/29 | 253 | 255 | 251 | 254 | 579,000 |
| 2005/09/28 | 253 | 253 | 250 | 251 | 511,000 |
| 2005/09/27 | 256 | 258 | 252 | 252 | 647,000 |
| 2005/09/26 | 250 | 252 | 249 | 251 | 568,000 |
| 2005/09/22 | 249 | 250 | 248 | 248 | 410,000 |
| 2005/09/21 | 249 | 253 | 248 | 250 | 965,000 |
| 2005/09/20 | 245 | 249 | 245 | 247 | 414,000 |
| 2005/09/16 | 245 | 246 | 242 | 244 | 342,000 |
| 2005/09/15 | 244 | 245 | 243 | 245 | 273,000 |
| 2005/09/14 | 245 | 247 | 242 | 245 | 675,000 |
| 2005/09/13 | 245 | 245 | 242 | 244 | 228,000 |
| 2005/09/12 | 247 | 247 | 240 | 244 | 336,000 |
| 2005/09/09 | 239 | 245 | 237 | 242 | 1,019,000 |
| 2005/09/08 | 239 | 239 | 236 | 236 | 160,000 |
| 2005/09/07 | 241 | 241 | 237 | 237 | 267,000 |
| 2005/09/06 | 239 | 242 | 238 | 239 | 344,000 |
| 2005/09/05 | 241 | 241 | 237 | 238 | 616,000 |
| 2005/09/02 | 244 | 244 | 239 | 240 | 362,000 |
| 2005/09/01 | 241 | 243 | 240 | 241 | 270,000 |
| 2005/08/31 | 245 | 245 | 239 | 239 | 499,000 |
| 2005/08/30 | 244 | 245 | 244 | 245 | 150,000 |
| 2005/08/29 | 248 | 249 | 245 | 245 | 329,000 |
| 2005/08/26 | 247 | 249 | 246 | 246 | 238,000 |
| 2005/08/25 | 248 | 248 | 246 | 246 | 171,000 |
| 2005/08/24 | 249 | 249 | 244 | 247 | 406,000 |
| 2005/08/23 | 250 | 252 | 249 | 251 | 353,000 |
| 2005/08/22 | 247 | 251 | 247 | 251 | 414,000 |
| 2005/08/19 | 248 | 248 | 246 | 247 | 173,000 |
| 2005/08/18 | 250 | 250 | 246 | 247 | 196,000 |
| 2005/08/17 | 249 | 250 | 247 | 248 | 223,000 |
| 2005/08/16 | 248 | 250 | 246 | 248 | 276,000 |
| 2005/08/15 | 249 | 249 | 246 | 246 | 226,000 |
| 2005/08/12 | 248 | 251 | 246 | 246 | 239,000 |
| 2005/08/11 | 252 | 253 | 248 | 248 | 533,000 |
| 2005/08/10 | 252 | 253 | 250 | 252 | 501,000 |
| 2005/08/09 | 242 | 249 | 241 | 247 | 646,000 |
| 2005/08/08 | 226 | 243 | 226 | 242 | 1,655,000 |
| 2005/08/05 | 255 | 255 | 246 | 246 | 460,000 |
| 2005/08/04 | 255 | 255 | 247 | 250 | 663,000 |
| 2005/08/03 | 259 | 259 | 254 | 255 | 1,108,000 |
| 2005/08/02 | 269 | 269 | 260 | 260 | 645,000 |
| 2005/08/01 | 270 | 270 | 267 | 268 | 693,000 |
| 2005/07/29 | 270 | 271 | 266 | 267 | 733,000 |
| 2005/07/28 | 265 | 269 | 263 | 267 | 1,148,000 |
| 2005/07/27 | 266 | 266 | 261 | 262 | 524,000 |
| 2005/07/26 | 266 | 269 | 263 | 265 | 948,000 |
| 2005/07/25 | 260 | 267 | 260 | 266 | 1,026,000 |
| 2005/07/22 | 260 | 263 | 256 | 262 | 580,000 |
| 2005/07/21 | 265 | 265 | 261 | 261 | 750,000 |
| 2005/07/20 | 262 | 267 | 261 | 265 | 3,666,000 |
| 2005/07/19 | 261 | 261 | 256 | 258 | 941,000 |
| 2005/07/15 | 256 | 265 | 255 | 262 | 5,693,000 |
| 2005/07/14 | 252 | 257 | 251 | 254 | 1,517,000 |
| 2005/07/13 | 248 | 252 | 248 | 250 | 416,000 |
| 2005/07/12 | 248 | 252 | 244 | 250 | 939,000 |
| 2005/07/11 | 253 | 255 | 250 | 250 | 830,000 |
| 2005/07/08 | 249 | 256 | 249 | 251 | 2,422,000 |
| 2005/07/07 | 249 | 253 | 247 | 249 | 1,355,000 |
| 2005/07/06 | 245 | 253 | 244 | 252 | 2,108,000 |
| 2005/07/05 | 244 | 246 | 243 | 244 | 717,000 |
| 2005/07/04 | 244 | 244 | 241 | 243 | 286,000 |
| 2005/07/01 | 240 | 243 | 239 | 243 | 481,000 |
| 2005/06/30 | 240 | 241 | 237 | 240 | 220,000 |
| 2005/06/29 | 240 | 242 | 239 | 240 | 303,000 |
| 2005/06/28 | 233 | 239 | 233 | 237 | 665,000 |
| 2005/06/27 | 243 | 243 | 235 | 237 | 608,000 |
| 2005/06/24 | 242 | 243 | 241 | 243 | 323,000 |
| 2005/06/23 | 244 | 248 | 243 | 245 | 824,000 |
| 2005/06/22 | 242 | 243 | 242 | 242 | 206,000 |
| 2005/06/21 | 243 | 245 | 241 | 243 | 519,000 |
| 2005/06/20 | 243 | 247 | 243 | 244 | 1,583,000 |
| 2005/06/17 | 242 | 243 | 240 | 243 | 457,000 |
| 2005/06/16 | 239 | 242 | 238 | 241 | 323,000 |
| 2005/06/15 | 243 | 243 | 240 | 241 | 382,000 |
| 2005/06/14 | 244 | 244 | 242 | 243 | 213,000 |
| 2005/06/13 | 244 | 245 | 242 | 243 | 391,000 |
| 2005/06/10 | 241 | 244 | 241 | 244 | 671,000 |
| 2005/06/09 | 242 | 243 | 240 | 240 | 402,000 |
| 2005/06/08 | 239 | 242 | 239 | 242 | 336,000 |
| 2005/06/07 | 240 | 241 | 239 | 241 | 278,000 |
| 2005/06/06 | 240 | 240 | 239 | 239 | 251,000 |
| 2005/06/03 | 242 | 242 | 239 | 241 | 376,000 |
| 2005/06/02 | 240 | 244 | 238 | 239 | 724,000 |
| 2005/06/01 | 237 | 241 | 236 | 240 | 663,000 |
| 2005/05/31 | 238 | 239 | 235 | 239 | 359,000 |
| 2005/05/30 | 235 | 239 | 235 | 238 | 439,000 |
| 2005/05/27 | 234 | 235 | 232 | 234 | 328,000 |
| 2005/05/26 | 230 | 234 | 230 | 232 | 494,000 |
| 2005/05/25 | 238 | 238 | 231 | 233 | 598,000 |
| 2005/05/24 | 243 | 243 | 237 | 239 | 2,728,000 |
| 2005/05/23 | 229 | 229 | 223 | 228 | 211,000 |
| 2005/05/20 | 225 | 228 | 225 | 227 | 196,000 |
| 2005/05/19 | 225 | 226 | 224 | 224 | 214,000 |
| 2005/05/18 | 220 | 224 | 219 | 222 | 334,000 |
| 2005/05/17 | 228 | 230 | 218 | 219 | 436,000 |
| 2005/05/16 | 231 | 234 | 227 | 227 | 385,000 |
| 2005/05/13 | 232 | 235 | 232 | 232 | 340,000 |
| 2005/05/12 | 234 | 236 | 233 | 234 | 695,000 |
| 2005/05/11 | 231 | 234 | 231 | 233 | 354,000 |
| 2005/05/10 | 233 | 234 | 232 | 233 | 398,000 |
| 2005/05/09 | 234 | 234 | 231 | 233 | 361,000 |
| 2005/05/06 | 235 | 235 | 231 | 232 | 631,000 |
| 2005/05/02 | 229 | 233 | 226 | 231 | 1,639,000 |
| 2005/04/28 | 227 | 227 | 223 | 224 | 284,000 |
| 2005/04/27 | 226 | 228 | 226 | 226 | 308,000 |
| 2005/04/26 | 230 | 233 | 227 | 228 | 590,000 |
| 2005/04/25 | 228 | 232 | 224 | 228 | 449,000 |
| 2005/04/22 | 226 | 228 | 226 | 228 | 606,000 |
| 2005/04/21 | 219 | 224 | 218 | 224 | 826,000 |
| 2005/04/20 | 229 | 231 | 225 | 226 | 899,000 |
| 2005/04/19 | 220 | 228 | 220 | 227 | 936,000 |
| 2005/04/18 | 226 | 230 | 216 | 218 | 1,554,000 |
| 2005/04/15 | 236 | 239 | 232 | 236 | 2,731,000 |
| 2005/04/14 | 235 | 244 | 235 | 236 | 14,971,000 |
| 2005/04/13 | 236 | 237 | 231 | 232 | 799,000 |
| 2005/04/12 | 231 | 236 | 231 | 231 | 831,000 |
| 2005/04/11 | 233 | 233 | 230 | 231 | 275,000 |
| 2005/04/08 | 234 | 235 | 232 | 234 | 360,000 |
| 2005/04/07 | 235 | 236 | 232 | 235 | 210,000 |
| 2005/04/06 | 235 | 238 | 233 | 236 | 724,000 |
| 2005/04/05 | 233 | 235 | 232 | 235 | 890,000 |
| 2005/04/04 | 223 | 242 | 222 | 234 | 3,831,000 |
| 2005/04/01 | 218 | 223 | 217 | 223 | 352,000 |
| 2005/03/31 | 219 | 220 | 218 | 220 | 226,000 |
| 2005/03/30 | 222 | 222 | 213 | 216 | 545,000 |
| 2005/03/29 | 226 | 227 | 222 | 222 | 319,000 |
| 2005/03/28 | 226 | 227 | 224 | 225 | 146,000 |
| 2005/03/25 | 224 | 227 | 223 | 225 | 317,000 |
| 2005/03/24 | 225 | 226 | 224 | 224 | 303,000 |
| 2005/03/23 | 229 | 229 | 226 | 227 | 279,000 |
| 2005/03/22 | 229 | 230 | 228 | 229 | 345,000 |
| 2005/03/18 | 229 | 232 | 228 | 231 | 251,000 |
| 2005/03/17 | 229 | 231 | 228 | 230 | 253,000 |
| 2005/03/16 | 228 | 228 | 227 | 227 | 232,000 |
| 2005/03/15 | 231 | 232 | 228 | 229 | 378,000 |
| 2005/03/14 | 233 | 234 | 229 | 229 | 481,000 |
| 2005/03/11 | 234 | 236 | 233 | 234 | 554,000 |
| 2005/03/10 | 234 | 238 | 233 | 234 | 594,000 |
| 2005/03/09 | 238 | 239 | 234 | 236 | 603,000 |
| 2005/03/08 | 239 | 241 | 237 | 239 | 656,000 |
| 2005/03/07 | 241 | 242 | 237 | 238 | 908,000 |
| 2005/03/04 | 237 | 237 | 232 | 236 | 1,135,000 |
| 2005/03/03 | 230 | 238 | 230 | 236 | 2,831,000 |
| 2005/03/02 | 228 | 231 | 227 | 227 | 1,326,000 |
| 2005/03/01 | 227 | 228 | 225 | 226 | 607,000 |
| 2005/02/28 | 229 | 229 | 226 | 226 | 928,000 |
| 2005/02/25 | 222 | 226 | 220 | 225 | 1,077,000 |
| 2005/02/24 | 220 | 221 | 219 | 220 | 246,000 |
| 2005/02/23 | 220 | 220 | 219 | 220 | 513,000 |
| 2005/02/22 | 224 | 224 | 222 | 222 | 354,000 |
| 2005/02/21 | 222 | 223 | 221 | 222 | 433,000 |
| 2005/02/18 | 218 | 220 | 217 | 219 | 461,000 |
| 2005/02/17 | 219 | 219 | 216 | 218 | 774,000 |
| 2005/02/16 | 222 | 222 | 218 | 219 | 716,000 |
| 2005/02/15 | 225 | 226 | 221 | 223 | 1,146,000 |
| 2005/02/14 | 213 | 227 | 212 | 224 | 3,777,000 |
| 2005/02/10 | 246 | 246 | 243 | 243 | 467,000 |
| 2005/02/09 | 249 | 249 | 244 | 246 | 671,000 |
| 2005/02/08 | 244 | 250 | 243 | 248 | 1,818,000 |
| 2005/02/07 | 244 | 245 | 242 | 244 | 708,000 |
| 2005/02/04 | 240 | 241 | 237 | 240 | 606,000 |
| 2005/02/03 | 244 | 244 | 240 | 240 | 603,000 |
| 2005/02/02 | 237 | 242 | 237 | 242 | 679,000 |
| 2005/02/01 | 241 | 242 | 235 | 236 | 534,000 |
| 2005/01/31 | 239 | 242 | 239 | 240 | 379,000 |
| 2005/01/28 | 244 | 244 | 239 | 241 | 543,000 |
| 2005/01/27 | 238 | 247 | 238 | 244 | 1,717,000 |
| 2005/01/26 | 238 | 238 | 235 | 236 | 413,000 |
| 2005/01/25 | 236 | 237 | 233 | 234 | 432,000 |
| 2005/01/24 | 236 | 238 | 236 | 237 | 389,000 |
| 2005/01/21 | 235 | 237 | 234 | 235 | 440,000 |
| 2005/01/20 | 240 | 241 | 236 | 238 | 780,000 |
| 2005/01/19 | 243 | 245 | 241 | 242 | 542,000 |
| 2005/01/18 | 247 | 248 | 242 | 243 | 818,000 |
| 2005/01/17 | 240 | 248 | 239 | 247 | 1,443,000 |
| 2005/01/14 | 234 | 240 | 234 | 239 | 680,000 |
| 2005/01/13 | 242 | 242 | 236 | 239 | 481,000 |
| 2005/01/12 | 243 | 243 | 239 | 241 | 598,000 |
| 2005/01/11 | 247 | 248 | 243 | 245 | 510,000 |
| 2005/01/07 | 250 | 251 | 244 | 245 | 1,967,000 |
| 2005/01/06 | 240 | 242 | 239 | 240 | 675,000 |
| 2005/01/05 | 245 | 245 | 239 | 240 | 1,082,000 |
| 2005/01/04 | 245 | 247 | 243 | 245 | 356,000 |