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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177 | 178 | 176 | 177 | 213,000 |
| 2006/12/28 | 180 | 181 | 178 | 179 | 229,000 |
| 2006/12/27 | 182 | 182 | 178 | 180 | 406,000 |
| 2006/12/26 | 178 | 180 | 177 | 180 | 1,174,000 |
| 2006/12/25 | 180 | 185 | 177 | 179 | 3,812,000 |
| 2006/12/22 | 167 | 168 | 164 | 167 | 462,000 |
| 2006/12/21 | 170 | 172 | 167 | 169 | 237,000 |
| 2006/12/20 | 168 | 170 | 168 | 170 | 279,000 |
| 2006/12/19 | 171 | 172 | 170 | 170 | 292,000 |
| 2006/12/18 | 176 | 176 | 172 | 174 | 267,000 |
| 2006/12/15 | 178 | 179 | 176 | 177 | 360,000 |
| 2006/12/14 | 179 | 179 | 176 | 177 | 305,000 |
| 2006/12/13 | 178 | 179 | 176 | 179 | 234,000 |
| 2006/12/12 | 178 | 180 | 177 | 180 | 148,000 |
| 2006/12/11 | 177 | 179 | 176 | 177 | 172,000 |
| 2006/12/08 | 180 | 181 | 176 | 177 | 392,000 |
| 2006/12/07 | 179 | 182 | 177 | 181 | 288,000 |
| 2006/12/06 | 174 | 177 | 174 | 177 | 301,000 |
| 2006/12/05 | 175 | 176 | 173 | 175 | 203,000 |
| 2006/12/04 | 173 | 174 | 171 | 174 | 173,000 |
| 2006/12/01 | 174 | 176 | 171 | 174 | 159,000 |
| 2006/11/30 | 174 | 175 | 173 | 174 | 146,000 |
| 2006/11/29 | 175 | 175 | 171 | 173 | 150,000 |
| 2006/11/28 | 168 | 173 | 165 | 173 | 197,000 |
| 2006/11/27 | 164 | 170 | 164 | 168 | 157,000 |
| 2006/11/24 | 171 | 173 | 168 | 168 | 92,000 |
| 2006/11/22 | 168 | 171 | 165 | 170 | 249,000 |
| 2006/11/21 | 164 | 167 | 164 | 165 | 183,000 |
| 2006/11/20 | 173 | 173 | 164 | 164 | 405,000 |
| 2006/11/17 | 180 | 181 | 177 | 177 | 143,000 |
| 2006/11/16 | 181 | 182 | 180 | 180 | 139,000 |
| 2006/11/15 | 182 | 183 | 180 | 180 | 174,000 |
| 2006/11/14 | 177 | 181 | 177 | 180 | 146,000 |
| 2006/11/13 | 177 | 178 | 175 | 176 | 273,000 |
| 2006/11/10 | 179 | 182 | 178 | 179 | 209,000 |
| 2006/11/09 | 182 | 182 | 180 | 180 | 184,000 |
| 2006/11/08 | 185 | 185 | 181 | 181 | 317,000 |
| 2006/11/07 | 187 | 188 | 184 | 186 | 136,000 |
| 2006/11/06 | 187 | 187 | 183 | 185 | 293,000 |
| 2006/11/02 | 188 | 188 | 186 | 188 | 114,000 |
| 2006/11/01 | 187 | 187 | 185 | 187 | 170,000 |
| 2006/10/31 | 185 | 187 | 185 | 186 | 182,000 |
| 2006/10/30 | 186 | 187 | 185 | 185 | 245,000 |
| 2006/10/27 | 192 | 192 | 189 | 189 | 245,000 |
| 2006/10/26 | 192 | 192 | 190 | 191 | 161,000 |
| 2006/10/25 | 192 | 193 | 191 | 191 | 175,000 |
| 2006/10/24 | 195 | 195 | 192 | 192 | 221,000 |
| 2006/10/23 | 194 | 194 | 192 | 194 | 113,000 |
| 2006/10/20 | 195 | 196 | 191 | 193 | 666,000 |
| 2006/10/19 | 190 | 195 | 189 | 195 | 692,000 |
| 2006/10/18 | 185 | 188 | 184 | 188 | 410,000 |
| 2006/10/17 | 187 | 188 | 185 | 185 | 235,000 |
| 2006/10/16 | 185 | 186 | 183 | 186 | 484,000 |
| 2006/10/13 | 183 | 184 | 181 | 183 | 270,000 |
| 2006/10/12 | 180 | 183 | 179 | 180 | 411,000 |
| 2006/10/11 | 185 | 185 | 182 | 182 | 306,000 |
| 2006/10/10 | 188 | 188 | 185 | 186 | 448,000 |
| 2006/10/06 | 195 | 195 | 191 | 191 | 174,000 |
| 2006/10/05 | 191 | 194 | 189 | 194 | 472,000 |
| 2006/10/04 | 192 | 196 | 190 | 190 | 574,000 |
| 2006/10/03 | 194 | 194 | 191 | 191 | 202,000 |
| 2006/10/02 | 194 | 194 | 192 | 194 | 193,000 |
| 2006/09/29 | 195 | 195 | 192 | 192 | 166,000 |
| 2006/09/28 | 190 | 193 | 190 | 192 | 242,000 |
| 2006/09/27 | 182 | 188 | 182 | 188 | 249,000 |
| 2006/09/26 | 185 | 185 | 179 | 182 | 430,000 |
| 2006/09/25 | 183 | 184 | 176 | 180 | 720,000 |
| 2006/09/22 | 187 | 188 | 185 | 186 | 482,000 |
| 2006/09/21 | 193 | 194 | 188 | 189 | 322,000 |
| 2006/09/20 | 193 | 193 | 188 | 191 | 393,000 |
| 2006/09/19 | 194 | 195 | 192 | 193 | 275,000 |
| 2006/09/15 | 198 | 198 | 194 | 194 | 225,000 |
| 2006/09/14 | 199 | 201 | 196 | 197 | 407,000 |
| 2006/09/13 | 206 | 206 | 198 | 199 | 443,000 |
| 2006/09/12 | 205 | 208 | 203 | 203 | 399,000 |
| 2006/09/11 | 208 | 210 | 206 | 206 | 646,000 |
| 2006/09/08 | 212 | 218 | 212 | 215 | 346,000 |
| 2006/09/07 | 215 | 217 | 213 | 214 | 253,000 |
| 2006/09/06 | 225 | 225 | 216 | 217 | 412,000 |
| 2006/09/05 | 221 | 224 | 218 | 224 | 335,000 |
| 2006/09/04 | 217 | 221 | 216 | 219 | 227,000 |
| 2006/09/01 | 216 | 216 | 212 | 215 | 232,000 |
| 2006/08/31 | 213 | 216 | 212 | 214 | 243,000 |
| 2006/08/30 | 214 | 214 | 210 | 211 | 233,000 |
| 2006/08/29 | 215 | 215 | 212 | 212 | 186,000 |
| 2006/08/28 | 219 | 221 | 213 | 213 | 315,000 |
| 2006/08/25 | 223 | 225 | 219 | 219 | 461,000 |
| 2006/08/24 | 225 | 227 | 223 | 224 | 494,000 |
| 2006/08/23 | 221 | 226 | 220 | 226 | 1,156,000 |
| 2006/08/22 | 217 | 220 | 217 | 220 | 291,000 |
| 2006/08/21 | 219 | 223 | 218 | 218 | 325,000 |
| 2006/08/18 | 218 | 220 | 217 | 220 | 334,000 |
| 2006/08/17 | 218 | 221 | 217 | 218 | 1,060,000 |
| 2006/08/16 | 215 | 219 | 214 | 215 | 672,000 |
| 2006/08/15 | 208 | 213 | 208 | 212 | 466,000 |
| 2006/08/14 | 201 | 206 | 201 | 206 | 301,000 |
| 2006/08/11 | 202 | 205 | 202 | 202 | 222,000 |
| 2006/08/10 | 204 | 204 | 202 | 203 | 237,000 |
| 2006/08/09 | 201 | 205 | 200 | 204 | 298,000 |
| 2006/08/08 | 201 | 203 | 200 | 201 | 298,000 |
| 2006/08/07 | 206 | 208 | 203 | 203 | 516,000 |
| 2006/08/04 | 211 | 212 | 210 | 211 | 257,000 |
| 2006/08/03 | 215 | 215 | 209 | 210 | 333,000 |
| 2006/08/02 | 204 | 212 | 204 | 212 | 371,000 |
| 2006/08/01 | 206 | 212 | 206 | 209 | 301,000 |
| 2006/07/31 | 208 | 211 | 207 | 210 | 408,000 |
| 2006/07/28 | 202 | 205 | 199 | 204 | 394,000 |
| 2006/07/27 | 198 | 201 | 197 | 201 | 218,000 |
| 2006/07/26 | 203 | 204 | 199 | 201 | 318,000 |
| 2006/07/25 | 206 | 207 | 200 | 201 | 257,000 |
| 2006/07/24 | 196 | 202 | 195 | 200 | 365,000 |
| 2006/07/21 | 204 | 206 | 201 | 204 | 591,000 |
| 2006/07/20 | 197 | 209 | 197 | 208 | 1,038,000 |
| 2006/07/19 | 196 | 198 | 190 | 193 | 504,000 |
| 2006/07/18 | 202 | 205 | 191 | 197 | 1,362,000 |
| 2006/07/14 | 210 | 210 | 205 | 205 | 584,000 |
| 2006/07/13 | 210 | 213 | 209 | 212 | 506,000 |
| 2006/07/12 | 218 | 220 | 213 | 215 | 761,000 |
| 2006/07/11 | 220 | 222 | 215 | 219 | 887,000 |
| 2006/07/10 | 215 | 220 | 213 | 219 | 857,000 |
| 2006/07/07 | 224 | 225 | 219 | 223 | 1,160,000 |
| 2006/07/06 | 224 | 224 | 221 | 222 | 814,000 |
| 2006/07/05 | 227 | 230 | 225 | 227 | 2,025,000 |
| 2006/07/04 | 226 | 233 | 224 | 231 | 3,056,000 |
| 2006/07/03 | 220 | 225 | 220 | 224 | 923,000 |
| 2006/06/30 | 223 | 224 | 218 | 220 | 968,000 |
| 2006/06/29 | 218 | 222 | 218 | 219 | 1,305,000 |
| 2006/06/28 | 218 | 220 | 216 | 219 | 952,000 |
| 2006/06/27 | 224 | 224 | 220 | 221 | 1,087,000 |
| 2006/06/26 | 225 | 228 | 220 | 221 | 3,951,000 |
| 2006/06/23 | 215 | 224 | 213 | 223 | 3,715,000 |
| 2006/06/22 | 218 | 220 | 212 | 217 | 3,303,000 |
| 2006/06/21 | 210 | 214 | 205 | 213 | 2,890,000 |
| 2006/06/20 | 209 | 210 | 206 | 208 | 2,231,000 |
| 2006/06/19 | 210 | 213 | 207 | 210 | 4,371,000 |
| 2006/06/16 | 213 | 227 | 205 | 208 | 8,252,000 |
| 2006/06/15 | 217 | 218 | 198 | 201 | 2,588,000 |
| 2006/06/14 | 208 | 217 | 205 | 212 | 1,106,000 |
| 2006/06/13 | 224 | 229 | 213 | 218 | 953,000 |
| 2006/06/12 | 218 | 232 | 216 | 230 | 1,015,000 |
| 2006/06/09 | 219 | 227 | 208 | 220 | 1,476,000 |
| 2006/06/08 | 222 | 229 | 217 | 219 | 963,000 |
| 2006/06/07 | 247 | 255 | 234 | 234 | 598,000 |
| 2006/06/06 | 253 | 256 | 245 | 247 | 716,000 |
| 2006/06/05 | 263 | 269 | 255 | 258 | 843,000 |
| 2006/06/02 | 272 | 273 | 252 | 262 | 853,000 |
| 2006/06/01 | 277 | 280 | 273 | 274 | 439,000 |
| 2006/05/31 | 279 | 280 | 276 | 276 | 339,000 |
| 2006/05/30 | 283 | 287 | 279 | 284 | 350,000 |
| 2006/05/29 | 286 | 289 | 284 | 285 | 373,000 |
| 2006/05/26 | 279 | 283 | 279 | 283 | 215,000 |
| 2006/05/25 | 274 | 281 | 273 | 279 | 299,000 |
| 2006/05/24 | 270 | 275 | 267 | 275 | 253,000 |
| 2006/05/23 | 270 | 272 | 266 | 269 | 492,000 |
| 2006/05/22 | 271 | 275 | 270 | 272 | 379,000 |
| 2006/05/19 | 259 | 267 | 256 | 266 | 215,000 |
| 2006/05/18 | 252 | 260 | 252 | 259 | 216,000 |
| 2006/05/17 | 261 | 263 | 257 | 262 | 300,000 |
| 2006/05/16 | 276 | 276 | 260 | 261 | 450,000 |
| 2006/05/15 | 270 | 275 | 266 | 271 | 289,000 |
| 2006/05/12 | 273 | 274 | 266 | 269 | 471,000 |
| 2006/05/11 | 287 | 287 | 274 | 280 | 779,000 |
| 2006/05/10 | 293 | 294 | 287 | 289 | 825,000 |
| 2006/05/09 | 284 | 294 | 284 | 292 | 1,117,000 |
| 2006/05/08 | 283 | 284 | 281 | 282 | 252,000 |
| 2006/05/02 | 284 | 284 | 280 | 280 | 495,000 |
| 2006/05/01 | 274 | 283 | 273 | 282 | 509,000 |
| 2006/04/28 | 274 | 274 | 271 | 273 | 221,000 |
| 2006/04/27 | 271 | 274 | 270 | 271 | 165,000 |
| 2006/04/26 | 267 | 269 | 263 | 267 | 150,000 |
| 2006/04/25 | 263 | 266 | 263 | 265 | 261,000 |
| 2006/04/24 | 270 | 272 | 264 | 265 | 378,000 |
| 2006/04/21 | 270 | 275 | 268 | 272 | 268,000 |
| 2006/04/20 | 275 | 275 | 269 | 269 | 243,000 |
| 2006/04/19 | 281 | 281 | 274 | 274 | 227,000 |
| 2006/04/18 | 271 | 280 | 268 | 277 | 546,000 |
| 2006/04/17 | 281 | 282 | 274 | 275 | 392,000 |
| 2006/04/14 | 285 | 285 | 281 | 281 | 138,000 |
| 2006/04/13 | 285 | 285 | 283 | 283 | 118,000 |
| 2006/04/12 | 286 | 287 | 283 | 283 | 298,000 |
| 2006/04/11 | 291 | 291 | 285 | 287 | 263,000 |
| 2006/04/10 | 288 | 291 | 287 | 290 | 188,000 |
| 2006/04/07 | 287 | 291 | 287 | 291 | 292,000 |
| 2006/04/06 | 288 | 291 | 287 | 289 | 392,000 |
| 2006/04/05 | 298 | 298 | 290 | 290 | 562,000 |
| 2006/04/04 | 299 | 299 | 294 | 297 | 605,000 |
| 2006/04/03 | 286 | 298 | 285 | 296 | 969,000 |
| 2006/03/31 | 285 | 286 | 281 | 285 | 436,000 |
| 2006/03/30 | 279 | 285 | 278 | 279 | 650,000 |
| 2006/03/29 | 273 | 279 | 270 | 277 | 451,000 |
| 2006/03/28 | 266 | 273 | 264 | 273 | 329,000 |
| 2006/03/27 | 266 | 268 | 263 | 265 | 280,000 |
| 2006/03/24 | 265 | 267 | 262 | 265 | 223,000 |
| 2006/03/23 | 270 | 271 | 265 | 266 | 230,000 |
| 2006/03/22 | 268 | 270 | 263 | 268 | 393,000 |
| 2006/03/20 | 265 | 268 | 265 | 267 | 350,000 |
| 2006/03/17 | 263 | 264 | 261 | 264 | 245,000 |
| 2006/03/16 | 268 | 268 | 262 | 262 | 265,000 |
| 2006/03/15 | 270 | 271 | 265 | 267 | 431,000 |
| 2006/03/14 | 270 | 271 | 265 | 266 | 401,000 |
| 2006/03/13 | 271 | 271 | 266 | 269 | 365,000 |
| 2006/03/10 | 261 | 267 | 259 | 262 | 672,000 |
| 2006/03/09 | 257 | 262 | 256 | 259 | 288,000 |
| 2006/03/08 | 257 | 258 | 255 | 256 | 184,000 |
| 2006/03/07 | 255 | 260 | 255 | 257 | 250,000 |
| 2006/03/06 | 256 | 258 | 250 | 255 | 461,000 |
| 2006/03/03 | 263 | 265 | 258 | 261 | 770,000 |
| 2006/03/02 | 270 | 271 | 262 | 262 | 501,000 |
| 2006/03/01 | 267 | 269 | 266 | 269 | 816,000 |
| 2006/02/28 | 273 | 274 | 264 | 266 | 995,000 |
| 2006/02/27 | 273 | 279 | 271 | 276 | 2,091,000 |
| 2006/02/24 | 300 | 300 | 288 | 288 | 430,000 |
| 2006/02/23 | 298 | 302 | 293 | 298 | 366,000 |
| 2006/02/22 | 288 | 292 | 284 | 288 | 486,000 |
| 2006/02/21 | 275 | 290 | 268 | 284 | 631,000 |
| 2006/02/20 | 260 | 283 | 254 | 280 | 1,185,000 |
| 2006/02/17 | 285 | 288 | 276 | 276 | 659,000 |
| 2006/02/16 | 286 | 292 | 282 | 283 | 633,000 |
| 2006/02/15 | 300 | 302 | 282 | 285 | 650,000 |
| 2006/02/14 | 287 | 294 | 279 | 289 | 1,130,000 |
| 2006/02/13 | 307 | 307 | 275 | 282 | 1,455,000 |
| 2006/02/10 | 329 | 330 | 301 | 307 | 1,524,000 |
| 2006/02/09 | 336 | 338 | 326 | 328 | 791,000 |
| 2006/02/08 | 342 | 342 | 326 | 326 | 729,000 |
| 2006/02/07 | 339 | 342 | 335 | 338 | 673,000 |
| 2006/02/06 | 347 | 350 | 334 | 338 | 1,401,000 |
| 2006/02/03 | 356 | 359 | 353 | 357 | 386,000 |
| 2006/02/02 | 359 | 366 | 357 | 361 | 694,000 |
| 2006/02/01 | 357 | 364 | 353 | 355 | 723,000 |
| 2006/01/31 | 362 | 366 | 358 | 362 | 623,000 |
| 2006/01/30 | 365 | 369 | 362 | 364 | 903,000 |
| 2006/01/27 | 352 | 361 | 352 | 361 | 893,000 |
| 2006/01/26 | 341 | 345 | 340 | 345 | 310,000 |
| 2006/01/25 | 341 | 348 | 337 | 337 | 290,000 |
| 2006/01/24 | 327 | 337 | 323 | 337 | 529,000 |
| 2006/01/23 | 316 | 332 | 316 | 322 | 554,000 |
| 2006/01/20 | 355 | 357 | 331 | 336 | 1,002,000 |
| 2006/01/19 | 316 | 358 | 316 | 351 | 932,000 |
| 2006/01/18 | 360 | 360 | 318 | 328 | 1,228,000 |
| 2006/01/17 | 371 | 377 | 361 | 361 | 665,000 |
| 2006/01/16 | 371 | 381 | 371 | 380 | 640,000 |
| 2006/01/13 | 382 | 383 | 377 | 378 | 606,000 |
| 2006/01/12 | 381 | 385 | 377 | 384 | 519,000 |
| 2006/01/11 | 386 | 388 | 365 | 379 | 608,000 |
| 2006/01/10 | 394 | 394 | 381 | 383 | 696,000 |
| 2006/01/06 | 393 | 394 | 386 | 390 | 894,000 |
| 2006/01/05 | 372 | 397 | 370 | 396 | 1,905,000 |
| 2006/01/04 | 372 | 375 | 367 | 370 | 347,000 |