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 |
|---|---|---|---|---|---|
| 2008/12/30 | 104 | 105 | 103 | 103 | 85,000 |
| 2008/12/29 | 102 | 105 | 100 | 104 | 291,000 |
| 2008/12/26 | 102 | 102 | 100 | 101 | 210,000 |
| 2008/12/25 | 102 | 104 | 99 | 100 | 587,000 |
| 2008/12/24 | 98 | 110 | 98 | 102 | 2,233,000 |
| 2008/12/22 | 100 | 103 | 98 | 101 | 1,087,000 |
| 2008/12/19 | 104 | 105 | 99 | 102 | 1,142,000 |
| 2008/12/18 | 107 | 108 | 103 | 104 | 1,611,000 |
| 2008/12/17 | 113 | 123 | 103 | 109 | 6,736,000 |
| 2008/12/16 | 95 | 118 | 95 | 115 | 8,944,000 |
| 2008/12/15 | 89 | 94 | 75 | 92 | 2,206,000 |
| 2008/12/12 | 74 | 75 | 73 | 74 | 211,000 |
| 2008/12/11 | 74 | 74 | 72 | 74 | 82,000 |
| 2008/12/10 | 72 | 73 | 72 | 73 | 110,000 |
| 2008/12/09 | 74 | 76 | 72 | 73 | 117,000 |
| 2008/12/08 | 74 | 75 | 72 | 75 | 130,000 |
| 2008/12/05 | 75 | 75 | 71 | 71 | 173,000 |
| 2008/12/04 | 72 | 74 | 71 | 71 | 101,000 |
| 2008/12/03 | 74 | 74 | 70 | 73 | 136,000 |
| 2008/12/02 | 74 | 75 | 72 | 73 | 92,000 |
| 2008/12/01 | 80 | 80 | 76 | 78 | 85,000 |
| 2008/11/28 | 82 | 82 | 77 | 79 | 90,000 |
| 2008/11/27 | 77 | 80 | 77 | 80 | 61,000 |
| 2008/11/26 | 79 | 79 | 75 | 76 | 91,000 |
| 2008/11/25 | 84 | 84 | 78 | 80 | 119,000 |
| 2008/11/21 | 75 | 79 | 73 | 79 | 128,000 |
| 2008/11/20 | 77 | 78 | 76 | 77 | 86,000 |
| 2008/11/19 | 81 | 83 | 78 | 80 | 87,000 |
| 2008/11/18 | 79 | 83 | 79 | 82 | 53,000 |
| 2008/11/17 | 78 | 82 | 78 | 81 | 108,000 |
| 2008/11/14 | 87 | 88 | 82 | 82 | 184,000 |
| 2008/11/13 | 84 | 87 | 83 | 87 | 74,000 |
| 2008/11/12 | 90 | 90 | 86 | 87 | 54,000 |
| 2008/11/11 | 91 | 91 | 89 | 89 | 48,000 |
| 2008/11/10 | 90 | 93 | 90 | 90 | 94,000 |
| 2008/11/07 | 88 | 92 | 86 | 88 | 134,000 |
| 2008/11/06 | 90 | 95 | 90 | 92 | 112,000 |
| 2008/11/05 | 97 | 99 | 92 | 94 | 310,000 |
| 2008/11/04 | 91 | 93 | 89 | 92 | 187,000 |
| 2008/10/31 | 92 | 92 | 87 | 89 | 478,000 |
| 2008/10/30 | 79 | 87 | 78 | 87 | 316,000 |
| 2008/10/29 | 80 | 81 | 75 | 79 | 156,000 |
| 2008/10/28 | 69 | 75 | 66 | 75 | 200,000 |
| 2008/10/27 | 71 | 75 | 67 | 69 | 195,000 |
| 2008/10/24 | 79 | 79 | 75 | 77 | 170,000 |
| 2008/10/23 | 77 | 80 | 74 | 80 | 157,000 |
| 2008/10/22 | 83 | 83 | 78 | 78 | 99,000 |
| 2008/10/21 | 85 | 86 | 81 | 83 | 150,000 |
| 2008/10/20 | 76 | 81 | 76 | 81 | 102,000 |
| 2008/10/17 | 78 | 78 | 74 | 78 | 122,000 |
| 2008/10/16 | 77 | 78 | 71 | 72 | 289,000 |
| 2008/10/15 | 82 | 82 | 78 | 81 | 171,000 |
| 2008/10/14 | 81 | 84 | 77 | 84 | 299,000 |
| 2008/10/10 | 65 | 69 | 65 | 66 | 283,000 |
| 2008/10/09 | 72 | 73 | 67 | 67 | 407,000 |
| 2008/10/08 | 70 | 75 | 66 | 69 | 245,000 |
| 2008/10/07 | 70 | 80 | 68 | 73 | 307,000 |
| 2008/10/06 | 87 | 89 | 78 | 81 | 238,000 |
| 2008/10/03 | 94 | 95 | 89 | 90 | 243,000 |
| 2008/10/02 | 94 | 95 | 90 | 93 | 193,000 |
| 2008/10/01 | 94 | 95 | 93 | 94 | 105,000 |
| 2008/09/30 | 93 | 95 | 91 | 92 | 268,000 |
| 2008/09/29 | 95 | 98 | 95 | 96 | 208,000 |
| 2008/09/26 | 98 | 99 | 93 | 94 | 431,000 |
| 2008/09/25 | 100 | 100 | 97 | 99 | 114,000 |
| 2008/09/24 | 97 | 101 | 97 | 101 | 178,000 |
| 2008/09/22 | 103 | 104 | 98 | 99 | 409,000 |
| 2008/09/19 | 99 | 101 | 97 | 101 | 295,000 |
| 2008/09/18 | 93 | 100 | 93 | 95 | 398,000 |
| 2008/09/17 | 96 | 99 | 95 | 98 | 292,000 |
| 2008/09/16 | 94 | 99 | 92 | 95 | 370,000 |
| 2008/09/12 | 97 | 100 | 97 | 100 | 207,000 |
| 2008/09/11 | 98 | 98 | 95 | 97 | 187,000 |
| 2008/09/10 | 95 | 99 | 93 | 97 | 239,000 |
| 2008/09/09 | 105 | 105 | 98 | 98 | 322,000 |
| 2008/09/08 | 100 | 105 | 100 | 105 | 375,000 |
| 2008/09/05 | 95 | 102 | 95 | 99 | 434,000 |
| 2008/09/04 | 101 | 101 | 97 | 99 | 435,000 |
| 2008/09/03 | 109 | 109 | 102 | 103 | 330,000 |
| 2008/09/02 | 108 | 111 | 102 | 105 | 360,000 |
| 2008/09/01 | 117 | 117 | 111 | 111 | 320,000 |
| 2008/08/29 | 117 | 120 | 116 | 119 | 232,000 |
| 2008/08/28 | 119 | 122 | 116 | 116 | 251,000 |
| 2008/08/27 | 123 | 123 | 120 | 120 | 165,000 |
| 2008/08/26 | 125 | 125 | 121 | 123 | 192,000 |
| 2008/08/25 | 122 | 126 | 122 | 126 | 272,000 |
| 2008/08/22 | 128 | 128 | 121 | 123 | 315,000 |
| 2008/08/21 | 134 | 134 | 128 | 129 | 463,000 |
| 2008/08/20 | 133 | 135 | 132 | 134 | 326,000 |
| 2008/08/19 | 137 | 139 | 136 | 137 | 298,000 |
| 2008/08/18 | 139 | 142 | 139 | 139 | 416,000 |
| 2008/08/15 | 141 | 141 | 139 | 139 | 247,000 |
| 2008/08/14 | 138 | 143 | 138 | 141 | 454,000 |
| 2008/08/13 | 145 | 146 | 139 | 139 | 449,000 |
| 2008/08/12 | 150 | 150 | 145 | 145 | 470,000 |
| 2008/08/11 | 152 | 153 | 149 | 150 | 940,000 |
| 2008/08/08 | 149 | 151 | 145 | 148 | 658,000 |
| 2008/08/07 | 157 | 157 | 150 | 151 | 685,000 |
| 2008/08/06 | 153 | 158 | 152 | 157 | 1,340,000 |
| 2008/08/05 | 151 | 155 | 149 | 152 | 2,616,000 |
| 2008/08/04 | 140 | 150 | 140 | 150 | 1,106,000 |
| 2008/08/01 | 143 | 146 | 139 | 141 | 463,000 |
| 2008/07/31 | 147 | 152 | 144 | 145 | 986,000 |
| 2008/07/30 | 147 | 148 | 143 | 145 | 510,000 |
| 2008/07/29 | 144 | 147 | 140 | 146 | 671,000 |
| 2008/07/28 | 151 | 151 | 143 | 144 | 1,134,000 |
| 2008/07/25 | 147 | 153 | 147 | 151 | 1,271,000 |
| 2008/07/24 | 148 | 152 | 147 | 149 | 1,816,000 |
| 2008/07/23 | 141 | 151 | 141 | 146 | 3,674,000 |
| 2008/07/22 | 131 | 142 | 131 | 142 | 2,288,000 |
| 2008/07/18 | 130 | 134 | 126 | 127 | 1,005,000 |
| 2008/07/17 | 133 | 135 | 127 | 130 | 713,000 |
| 2008/07/16 | 133 | 135 | 131 | 131 | 960,000 |
| 2008/07/15 | 142 | 143 | 136 | 136 | 1,022,000 |
| 2008/07/14 | 140 | 146 | 138 | 142 | 1,744,000 |
| 2008/07/11 | 135 | 149 | 134 | 140 | 4,776,000 |
| 2008/07/10 | 134 | 140 | 132 | 137 | 1,761,000 |
| 2008/07/09 | 138 | 145 | 135 | 135 | 4,610,000 |
| 2008/07/08 | 129 | 141 | 128 | 138 | 6,847,000 |
| 2008/07/07 | 132 | 134 | 126 | 130 | 2,533,000 |
| 2008/07/04 | 125 | 128 | 121 | 128 | 878,000 |
| 2008/07/03 | 123 | 125 | 119 | 124 | 1,356,000 |
| 2008/07/02 | 121 | 131 | 118 | 122 | 2,429,000 |
| 2008/07/01 | 118 | 121 | 117 | 121 | 243,000 |
| 2008/06/30 | 119 | 121 | 117 | 117 | 269,000 |
| 2008/06/27 | 117 | 120 | 116 | 119 | 234,000 |
| 2008/06/26 | 118 | 122 | 117 | 122 | 338,000 |
| 2008/06/25 | 119 | 120 | 115 | 118 | 217,000 |
| 2008/06/24 | 116 | 119 | 114 | 119 | 201,000 |
| 2008/06/23 | 116 | 116 | 115 | 115 | 47,000 |
| 2008/06/20 | 120 | 120 | 116 | 117 | 143,000 |
| 2008/06/19 | 117 | 121 | 117 | 118 | 409,000 |
| 2008/06/18 | 117 | 118 | 117 | 118 | 82,000 |
| 2008/06/17 | 118 | 119 | 117 | 118 | 164,000 |
| 2008/06/16 | 114 | 118 | 114 | 118 | 157,000 |
| 2008/06/13 | 121 | 122 | 116 | 116 | 310,000 |
| 2008/06/12 | 118 | 123 | 115 | 123 | 360,000 |
| 2008/06/11 | 115 | 119 | 113 | 118 | 256,000 |
| 2008/06/10 | 117 | 119 | 115 | 117 | 183,000 |
| 2008/06/09 | 115 | 119 | 114 | 118 | 287,000 |
| 2008/06/06 | 124 | 125 | 119 | 119 | 324,000 |
| 2008/06/05 | 122 | 126 | 121 | 122 | 853,000 |
| 2008/06/04 | 111 | 117 | 111 | 117 | 407,000 |
| 2008/06/03 | 112 | 112 | 110 | 111 | 153,000 |
| 2008/06/02 | 112 | 112 | 110 | 111 | 176,000 |
| 2008/05/30 | 113 | 113 | 110 | 110 | 185,000 |
| 2008/05/29 | 112 | 113 | 111 | 112 | 85,000 |
| 2008/05/28 | 113 | 113 | 111 | 112 | 292,000 |
| 2008/05/27 | 106 | 111 | 106 | 110 | 219,000 |
| 2008/05/26 | 110 | 110 | 105 | 106 | 295,000 |
| 2008/05/23 | 112 | 113 | 110 | 110 | 260,000 |
| 2008/05/22 | 111 | 113 | 110 | 112 | 184,000 |
| 2008/05/21 | 110 | 114 | 110 | 114 | 314,000 |
| 2008/05/20 | 116 | 116 | 113 | 115 | 355,000 |
| 2008/05/19 | 114 | 116 | 113 | 116 | 342,000 |
| 2008/05/16 | 117 | 117 | 112 | 114 | 340,000 |
| 2008/05/15 | 115 | 119 | 113 | 116 | 979,000 |
| 2008/05/14 | 113 | 115 | 111 | 112 | 281,000 |
| 2008/05/13 | 116 | 117 | 113 | 114 | 635,000 |
| 2008/05/12 | 110 | 117 | 109 | 112 | 772,000 |
| 2008/05/09 | 108 | 112 | 105 | 106 | 863,000 |
| 2008/05/08 | 104 | 108 | 104 | 107 | 325,000 |
| 2008/05/07 | 107 | 107 | 104 | 104 | 193,000 |
| 2008/05/02 | 105 | 105 | 102 | 104 | 210,000 |
| 2008/05/01 | 101 | 106 | 100 | 101 | 244,000 |
| 2008/04/30 | 100 | 102 | 99 | 101 | 166,000 |
| 2008/04/28 | 99 | 101 | 99 | 101 | 116,000 |
| 2008/04/25 | 98 | 100 | 98 | 99 | 103,000 |
| 2008/04/24 | 98 | 99 | 97 | 97 | 84,000 |
| 2008/04/23 | 97 | 100 | 97 | 98 | 79,000 |
| 2008/04/22 | 101 | 101 | 97 | 99 | 180,000 |
| 2008/04/21 | 100 | 103 | 99 | 101 | 231,000 |
| 2008/04/18 | 98 | 99 | 96 | 99 | 63,000 |
| 2008/04/17 | 98 | 98 | 97 | 98 | 101,000 |
| 2008/04/16 | 97 | 97 | 96 | 97 | 55,000 |
| 2008/04/15 | 95 | 97 | 95 | 97 | 127,000 |
| 2008/04/14 | 94 | 96 | 94 | 96 | 133,000 |
| 2008/04/11 | 96 | 98 | 96 | 98 | 148,000 |
| 2008/04/10 | 98 | 98 | 96 | 96 | 144,000 |
| 2008/04/09 | 100 | 100 | 98 | 98 | 131,000 |
| 2008/04/08 | 99 | 100 | 99 | 99 | 98,000 |
| 2008/04/07 | 100 | 101 | 98 | 101 | 95,000 |
| 2008/04/04 | 101 | 101 | 100 | 100 | 78,000 |
| 2008/04/03 | 100 | 100 | 99 | 100 | 91,000 |
| 2008/04/02 | 99 | 101 | 99 | 100 | 94,000 |
| 2008/04/01 | 98 | 99 | 97 | 99 | 77,000 |
| 2008/03/31 | 99 | 99 | 96 | 98 | 119,000 |
| 2008/03/28 | 98 | 99 | 97 | 99 | 73,000 |
| 2008/03/27 | 99 | 100 | 98 | 98 | 60,000 |
| 2008/03/26 | 98 | 100 | 98 | 100 | 74,000 |
| 2008/03/25 | 101 | 105 | 97 | 98 | 255,000 |
| 2008/03/24 | 96 | 98 | 96 | 97 | 130,000 |
| 2008/03/21 | 94 | 96 | 93 | 96 | 80,000 |
| 2008/03/19 | 95 | 96 | 92 | 93 | 162,000 |
| 2008/03/18 | 92 | 93 | 90 | 93 | 130,000 |
| 2008/03/17 | 94 | 94 | 91 | 91 | 186,000 |
| 2008/03/14 | 98 | 99 | 96 | 96 | 310,000 |
| 2008/03/13 | 100 | 100 | 99 | 99 | 87,000 |
| 2008/03/12 | 102 | 103 | 100 | 101 | 191,000 |
| 2008/03/11 | 97 | 100 | 97 | 100 | 230,000 |
| 2008/03/10 | 101 | 102 | 99 | 100 | 210,000 |
| 2008/03/07 | 100 | 103 | 100 | 101 | 302,000 |
| 2008/03/06 | 101 | 103 | 101 | 102 | 175,000 |
| 2008/03/05 | 103 | 103 | 100 | 103 | 267,000 |
| 2008/03/04 | 101 | 102 | 100 | 100 | 415,000 |
| 2008/03/03 | 98 | 104 | 98 | 100 | 1,008,000 |
| 2008/02/29 | 112 | 112 | 110 | 111 | 157,000 |
| 2008/02/28 | 113 | 115 | 112 | 112 | 139,000 |
| 2008/02/27 | 112 | 115 | 111 | 115 | 203,000 |
| 2008/02/26 | 115 | 115 | 110 | 111 | 206,000 |
| 2008/02/25 | 107 | 113 | 107 | 113 | 292,000 |
| 2008/02/22 | 107 | 107 | 105 | 107 | 97,000 |
| 2008/02/21 | 106 | 107 | 105 | 107 | 179,000 |
| 2008/02/20 | 106 | 107 | 105 | 105 | 155,000 |
| 2008/02/19 | 106 | 107 | 105 | 107 | 98,000 |
| 2008/02/18 | 104 | 108 | 104 | 105 | 173,000 |
| 2008/02/15 | 101 | 103 | 100 | 103 | 193,000 |
| 2008/02/14 | 100 | 103 | 100 | 101 | 234,000 |
| 2008/02/13 | 101 | 101 | 99 | 99 | 151,000 |
| 2008/02/12 | 101 | 101 | 99 | 100 | 107,000 |
| 2008/02/08 | 102 | 103 | 101 | 102 | 122,000 |
| 2008/02/07 | 102 | 103 | 101 | 103 | 187,000 |
| 2008/02/06 | 106 | 106 | 102 | 103 | 246,000 |
| 2008/02/05 | 107 | 108 | 105 | 108 | 175,000 |
| 2008/02/04 | 105 | 107 | 104 | 105 | 272,000 |
| 2008/02/01 | 106 | 107 | 104 | 105 | 128,000 |
| 2008/01/31 | 100 | 107 | 99 | 107 | 236,000 |
| 2008/01/30 | 102 | 102 | 100 | 101 | 181,000 |
| 2008/01/29 | 101 | 103 | 100 | 101 | 157,000 |
| 2008/01/28 | 102 | 103 | 99 | 99 | 152,000 |
| 2008/01/25 | 102 | 106 | 102 | 105 | 355,000 |
| 2008/01/24 | 100 | 103 | 100 | 102 | 242,000 |
| 2008/01/23 | 95 | 97 | 95 | 96 | 231,000 |
| 2008/01/22 | 96 | 97 | 92 | 93 | 355,000 |
| 2008/01/21 | 99 | 100 | 97 | 97 | 229,000 |
| 2008/01/18 | 90 | 100 | 90 | 98 | 304,000 |
| 2008/01/17 | 95 | 96 | 89 | 94 | 448,000 |
| 2008/01/16 | 91 | 96 | 90 | 90 | 626,000 |
| 2008/01/15 | 104 | 104 | 96 | 96 | 487,000 |
| 2008/01/11 | 109 | 110 | 105 | 105 | 267,000 |
| 2008/01/10 | 111 | 111 | 108 | 108 | 223,000 |
| 2008/01/09 | 108 | 110 | 107 | 110 | 272,000 |
| 2008/01/08 | 112 | 113 | 110 | 112 | 261,000 |
| 2008/01/07 | 114 | 114 | 111 | 112 | 234,000 |
| 2008/01/04 | 118 | 118 | 114 | 115 | 195,000 |