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 |
|---|---|---|---|---|---|
| 2010/12/30 | 68 | 68 | 66 | 66 | 111,000 |
| 2010/12/29 | 65 | 67 | 65 | 67 | 209,000 |
| 2010/12/28 | 66 | 67 | 66 | 66 | 87,000 |
| 2010/12/27 | 67 | 67 | 65 | 67 | 170,000 |
| 2010/12/24 | 68 | 68 | 66 | 67 | 192,000 |
| 2010/12/22 | 69 | 69 | 68 | 69 | 128,000 |
| 2010/12/21 | 68 | 69 | 68 | 69 | 186,000 |
| 2010/12/20 | 69 | 71 | 68 | 68 | 354,000 |
| 2010/12/17 | 69 | 71 | 68 | 70 | 325,000 |
| 2010/12/16 | 70 | 71 | 68 | 70 | 316,000 |
| 2010/12/15 | 72 | 73 | 69 | 70 | 618,000 |
| 2010/12/14 | 69 | 72 | 68 | 71 | 324,000 |
| 2010/12/13 | 68 | 69 | 67 | 69 | 136,000 |
| 2010/12/10 | 70 | 70 | 67 | 69 | 307,000 |
| 2010/12/09 | 71 | 72 | 70 | 70 | 217,000 |
| 2010/12/08 | 70 | 73 | 70 | 72 | 411,000 |
| 2010/12/07 | 69 | 69 | 68 | 69 | 161,000 |
| 2010/12/06 | 66 | 69 | 66 | 69 | 165,000 |
| 2010/12/03 | 67 | 67 | 66 | 66 | 178,000 |
| 2010/12/02 | 66 | 67 | 66 | 66 | 70,000 |
| 2010/12/01 | 65 | 66 | 65 | 65 | 119,000 |
| 2010/11/30 | 68 | 68 | 65 | 67 | 160,000 |
| 2010/11/29 | 67 | 68 | 66 | 67 | 172,000 |
| 2010/11/26 | 68 | 69 | 66 | 67 | 328,000 |
| 2010/11/25 | 69 | 69 | 66 | 66 | 288,000 |
| 2010/11/24 | 64 | 67 | 62 | 66 | 330,000 |
| 2010/11/22 | 65 | 66 | 64 | 64 | 140,000 |
| 2010/11/19 | 63 | 64 | 63 | 63 | 229,000 |
| 2010/11/18 | 62 | 63 | 61 | 63 | 200,000 |
| 2010/11/17 | 62 | 62 | 60 | 61 | 120,000 |
| 2010/11/16 | 63 | 63 | 61 | 62 | 119,000 |
| 2010/11/15 | 61 | 62 | 61 | 62 | 74,000 |
| 2010/11/12 | 62 | 63 | 61 | 61 | 131,000 |
| 2010/11/11 | 62 | 63 | 62 | 62 | 151,000 |
| 2010/11/10 | 62 | 62 | 61 | 62 | 67,000 |
| 2010/11/09 | 61 | 63 | 61 | 62 | 47,000 |
| 2010/11/08 | 63 | 63 | 60 | 62 | 142,000 |
| 2010/11/05 | 62 | 62 | 60 | 61 | 124,000 |
| 2010/11/04 | 58 | 60 | 58 | 60 | 29,000 |
| 2010/11/02 | 58 | 60 | 58 | 58 | 50,000 |
| 2010/11/01 | 58 | 59 | 58 | 58 | 63,000 |
| 2010/10/29 | 59 | 59 | 58 | 58 | 73,000 |
| 2010/10/28 | 59 | 60 | 58 | 58 | 104,000 |
| 2010/10/27 | 60 | 60 | 59 | 60 | 73,000 |
| 2010/10/26 | 59 | 60 | 59 | 60 | 41,000 |
| 2010/10/25 | 59 | 60 | 58 | 59 | 57,000 |
| 2010/10/22 | 58 | 59 | 58 | 58 | 187,000 |
| 2010/10/21 | 59 | 59 | 57 | 57 | 149,000 |
| 2010/10/20 | 58 | 59 | 57 | 58 | 153,000 |
| 2010/10/19 | 59 | 60 | 59 | 59 | 72,000 |
| 2010/10/18 | 58 | 60 | 58 | 59 | 124,000 |
| 2010/10/15 | 60 | 61 | 60 | 60 | 84,000 |
| 2010/10/14 | 60 | 61 | 60 | 61 | 54,000 |
| 2010/10/13 | 62 | 63 | 60 | 60 | 151,000 |
| 2010/10/12 | 63 | 64 | 62 | 62 | 192,000 |
| 2010/10/08 | 65 | 65 | 63 | 63 | 116,000 |
| 2010/10/07 | 65 | 65 | 64 | 65 | 46,000 |
| 2010/10/06 | 66 | 66 | 64 | 66 | 88,000 |
| 2010/10/05 | 64 | 65 | 63 | 65 | 92,000 |
| 2010/10/04 | 63 | 64 | 63 | 63 | 122,000 |
| 2010/10/01 | 64 | 64 | 63 | 63 | 110,000 |
| 2010/09/30 | 66 | 66 | 64 | 64 | 124,000 |
| 2010/09/29 | 65 | 66 | 64 | 66 | 131,000 |
| 2010/09/28 | 64 | 65 | 64 | 65 | 65,000 |
| 2010/09/27 | 66 | 66 | 64 | 65 | 274,000 |
| 2010/09/24 | 66 | 67 | 65 | 65 | 102,000 |
| 2010/09/22 | 67 | 67 | 66 | 66 | 64,000 |
| 2010/09/21 | 67 | 68 | 67 | 67 | 73,000 |
| 2010/09/17 | 67 | 68 | 66 | 67 | 135,000 |
| 2010/09/16 | 67 | 68 | 66 | 67 | 174,000 |
| 2010/09/15 | 67 | 69 | 66 | 67 | 105,000 |
| 2010/09/14 | 67 | 68 | 66 | 67 | 142,000 |
| 2010/09/13 | 68 | 69 | 67 | 67 | 91,000 |
| 2010/09/10 | 68 | 68 | 67 | 68 | 145,000 |
| 2010/09/09 | 67 | 67 | 66 | 67 | 78,000 |
| 2010/09/08 | 67 | 67 | 66 | 67 | 104,000 |
| 2010/09/07 | 70 | 70 | 69 | 69 | 80,000 |
| 2010/09/06 | 68 | 69 | 67 | 69 | 93,000 |
| 2010/09/03 | 68 | 68 | 66 | 67 | 101,000 |
| 2010/09/02 | 66 | 67 | 65 | 67 | 129,000 |
| 2010/09/01 | 65 | 66 | 65 | 65 | 103,000 |
| 2010/08/31 | 68 | 69 | 66 | 66 | 76,000 |
| 2010/08/30 | 68 | 69 | 67 | 68 | 93,000 |
| 2010/08/27 | 65 | 67 | 65 | 67 | 93,000 |
| 2010/08/26 | 67 | 67 | 66 | 66 | 43,000 |
| 2010/08/25 | 67 | 68 | 66 | 67 | 70,000 |
| 2010/08/24 | 67 | 67 | 66 | 67 | 100,000 |
| 2010/08/23 | 69 | 69 | 67 | 69 | 64,000 |
| 2010/08/20 | 68 | 68 | 67 | 67 | 46,000 |
| 2010/08/19 | 68 | 69 | 68 | 69 | 50,000 |
| 2010/08/18 | 67 | 68 | 66 | 67 | 120,000 |
| 2010/08/17 | 68 | 68 | 66 | 67 | 115,000 |
| 2010/08/16 | 69 | 69 | 68 | 68 | 49,000 |
| 2010/08/13 | 69 | 69 | 68 | 69 | 42,000 |
| 2010/08/12 | 68 | 70 | 67 | 70 | 103,000 |
| 2010/08/11 | 70 | 70 | 69 | 69 | 69,000 |
| 2010/08/10 | 72 | 72 | 70 | 71 | 89,000 |
| 2010/08/09 | 72 | 72 | 71 | 72 | 53,000 |
| 2010/08/06 | 70 | 71 | 70 | 71 | 39,000 |
| 2010/08/05 | 72 | 72 | 71 | 71 | 88,000 |
| 2010/08/04 | 71 | 72 | 71 | 71 | 70,000 |
| 2010/08/03 | 73 | 73 | 71 | 72 | 59,000 |
| 2010/08/02 | 73 | 73 | 72 | 72 | 52,000 |
| 2010/07/30 | 74 | 74 | 71 | 72 | 112,000 |
| 2010/07/29 | 73 | 75 | 73 | 73 | 71,000 |
| 2010/07/28 | 73 | 75 | 72 | 75 | 109,000 |
| 2010/07/27 | 73 | 74 | 73 | 73 | 61,000 |
| 2010/07/26 | 73 | 74 | 72 | 72 | 64,000 |
| 2010/07/23 | 73 | 73 | 72 | 73 | 41,000 |
| 2010/07/22 | 72 | 74 | 71 | 71 | 80,000 |
| 2010/07/21 | 73 | 74 | 71 | 71 | 73,000 |
| 2010/07/20 | 71 | 73 | 71 | 73 | 91,000 |
| 2010/07/16 | 75 | 75 | 74 | 74 | 38,000 |
| 2010/07/15 | 77 | 77 | 75 | 76 | 137,000 |
| 2010/07/14 | 74 | 75 | 74 | 75 | 36,000 |
| 2010/07/13 | 74 | 75 | 73 | 73 | 86,000 |
| 2010/07/12 | 75 | 75 | 73 | 74 | 49,000 |
| 2010/07/09 | 75 | 75 | 73 | 75 | 129,000 |
| 2010/07/08 | 74 | 76 | 74 | 74 | 198,000 |
| 2010/07/07 | 76 | 76 | 73 | 73 | 247,000 |
| 2010/07/06 | 76 | 78 | 75 | 78 | 115,000 |
| 2010/07/05 | 75 | 76 | 73 | 75 | 95,000 |
| 2010/07/02 | 72 | 74 | 71 | 72 | 111,000 |
| 2010/07/01 | 73 | 74 | 72 | 73 | 88,000 |
| 2010/06/30 | 74 | 75 | 73 | 75 | 106,000 |
| 2010/06/29 | 76 | 78 | 74 | 75 | 93,000 |
| 2010/06/28 | 77 | 78 | 76 | 76 | 82,000 |
| 2010/06/25 | 79 | 80 | 76 | 79 | 178,000 |
| 2010/06/24 | 80 | 82 | 78 | 81 | 194,000 |
| 2010/06/23 | 80 | 81 | 79 | 80 | 115,000 |
| 2010/06/22 | 81 | 82 | 80 | 82 | 157,000 |
| 2010/06/21 | 79 | 82 | 78 | 82 | 119,000 |
| 2010/06/18 | 77 | 79 | 77 | 79 | 70,000 |
| 2010/06/17 | 79 | 79 | 77 | 79 | 53,000 |
| 2010/06/16 | 79 | 79 | 77 | 79 | 96,000 |
| 2010/06/15 | 77 | 77 | 76 | 77 | 84,000 |
| 2010/06/14 | 75 | 76 | 75 | 76 | 89,000 |
| 2010/06/11 | 75 | 75 | 74 | 74 | 167,000 |
| 2010/06/10 | 73 | 74 | 73 | 73 | 96,000 |
| 2010/06/09 | 76 | 76 | 74 | 75 | 70,000 |
| 2010/06/08 | 73 | 76 | 73 | 74 | 65,000 |
| 2010/06/07 | 74 | 76 | 74 | 75 | 61,000 |
| 2010/06/04 | 78 | 78 | 76 | 77 | 88,000 |
| 2010/06/03 | 76 | 79 | 75 | 76 | 265,000 |
| 2010/06/02 | 74 | 74 | 73 | 73 | 128,000 |
| 2010/06/01 | 75 | 76 | 74 | 75 | 133,000 |
| 2010/05/31 | 75 | 76 | 74 | 76 | 146,000 |
| 2010/05/28 | 75 | 75 | 73 | 75 | 208,000 |
| 2010/05/27 | 70 | 73 | 70 | 73 | 149,000 |
| 2010/05/26 | 73 | 74 | 71 | 71 | 182,000 |
| 2010/05/25 | 74 | 74 | 71 | 72 | 287,000 |
| 2010/05/24 | 78 | 78 | 76 | 76 | 106,000 |
| 2010/05/21 | 75 | 84 | 75 | 78 | 619,000 |
| 2010/05/20 | 78 | 78 | 76 | 77 | 83,000 |
| 2010/05/19 | 75 | 78 | 73 | 77 | 307,000 |
| 2010/05/18 | 79 | 80 | 78 | 80 | 200,000 |
| 2010/05/17 | 84 | 84 | 81 | 81 | 127,000 |
| 2010/05/14 | 86 | 86 | 84 | 84 | 130,000 |
| 2010/05/13 | 85 | 87 | 84 | 85 | 180,000 |
| 2010/05/12 | 83 | 84 | 82 | 84 | 99,000 |
| 2010/05/11 | 87 | 87 | 82 | 82 | 197,000 |
| 2010/05/10 | 82 | 84 | 82 | 84 | 64,000 |
| 2010/05/07 | 83 | 84 | 81 | 82 | 350,000 |
| 2010/05/06 | 88 | 88 | 86 | 86 | 279,000 |
| 2010/04/30 | 91 | 91 | 89 | 89 | 255,000 |
| 2010/04/28 | 89 | 90 | 88 | 90 | 176,000 |
| 2010/04/27 | 91 | 92 | 90 | 91 | 219,000 |
| 2010/04/26 | 91 | 93 | 90 | 90 | 310,000 |
| 2010/04/23 | 90 | 92 | 90 | 91 | 109,000 |
| 2010/04/22 | 90 | 92 | 89 | 90 | 249,000 |
| 2010/04/21 | 89 | 90 | 89 | 90 | 134,000 |
| 2010/04/20 | 88 | 89 | 87 | 88 | 174,000 |
| 2010/04/19 | 91 | 91 | 87 | 87 | 677,000 |
| 2010/04/16 | 95 | 95 | 92 | 92 | 704,000 |
| 2010/04/15 | 95 | 96 | 93 | 95 | 399,000 |
| 2010/04/14 | 93 | 95 | 92 | 93 | 384,000 |
| 2010/04/13 | 97 | 98 | 92 | 94 | 1,006,000 |
| 2010/04/12 | 86 | 101 | 86 | 97 | 3,975,000 |
| 2010/04/09 | 83 | 85 | 82 | 85 | 418,000 |
| 2010/04/08 | 84 | 84 | 80 | 82 | 543,000 |
| 2010/04/07 | 83 | 85 | 83 | 85 | 167,000 |
| 2010/04/06 | 86 | 86 | 83 | 84 | 236,000 |
| 2010/04/05 | 87 | 87 | 83 | 85 | 344,000 |
| 2010/04/02 | 84 | 88 | 84 | 85 | 636,000 |
| 2010/04/01 | 82 | 82 | 81 | 82 | 223,000 |
| 2010/03/31 | 82 | 83 | 81 | 81 | 309,000 |
| 2010/03/30 | 81 | 81 | 80 | 81 | 201,000 |
| 2010/03/29 | 80 | 81 | 79 | 80 | 234,000 |
| 2010/03/26 | 80 | 82 | 78 | 80 | 781,000 |
| 2010/03/25 | 73 | 79 | 73 | 78 | 691,000 |
| 2010/03/24 | 73 | 73 | 71 | 73 | 249,000 |
| 2010/03/23 | 74 | 74 | 72 | 72 | 137,000 |
| 2010/03/19 | 75 | 75 | 73 | 74 | 134,000 |
| 2010/03/18 | 76 | 76 | 74 | 75 | 199,000 |
| 2010/03/17 | 75 | 77 | 74 | 75 | 339,000 |
| 2010/03/16 | 73 | 76 | 73 | 74 | 497,000 |
| 2010/03/15 | 72 | 73 | 71 | 72 | 344,000 |
| 2010/03/12 | 70 | 72 | 69 | 72 | 364,000 |
| 2010/03/11 | 69 | 70 | 69 | 70 | 177,000 |
| 2010/03/10 | 69 | 71 | 69 | 70 | 198,000 |
| 2010/03/09 | 70 | 71 | 68 | 69 | 282,000 |
| 2010/03/08 | 69 | 70 | 69 | 70 | 160,000 |
| 2010/03/05 | 69 | 69 | 68 | 69 | 96,000 |
| 2010/03/04 | 68 | 69 | 68 | 68 | 92,000 |
| 2010/03/03 | 69 | 69 | 68 | 69 | 50,000 |
| 2010/03/02 | 69 | 69 | 68 | 69 | 152,000 |
| 2010/03/01 | 68 | 69 | 68 | 69 | 107,000 |
| 2010/02/26 | 69 | 69 | 68 | 69 | 90,000 |
| 2010/02/25 | 68 | 68 | 67 | 67 | 108,000 |
| 2010/02/24 | 69 | 69 | 68 | 68 | 36,000 |
| 2010/02/23 | 70 | 70 | 69 | 69 | 11,000 |
| 2010/02/22 | 68 | 70 | 68 | 70 | 146,000 |
| 2010/02/19 | 70 | 71 | 69 | 69 | 48,000 |
| 2010/02/18 | 71 | 71 | 69 | 70 | 43,000 |
| 2010/02/17 | 69 | 70 | 69 | 70 | 95,000 |
| 2010/02/16 | 68 | 68 | 67 | 68 | 81,000 |
| 2010/02/15 | 68 | 68 | 67 | 67 | 109,000 |
| 2010/02/12 | 69 | 69 | 68 | 68 | 56,000 |
| 2010/02/10 | 69 | 69 | 68 | 69 | 137,000 |
| 2010/02/09 | 69 | 70 | 68 | 68 | 166,000 |
| 2010/02/08 | 70 | 71 | 69 | 69 | 76,000 |
| 2010/02/05 | 71 | 71 | 70 | 70 | 210,000 |
| 2010/02/04 | 73 | 73 | 72 | 72 | 92,000 |
| 2010/02/03 | 73 | 73 | 72 | 73 | 52,000 |
| 2010/02/02 | 73 | 73 | 72 | 72 | 91,000 |
| 2010/02/01 | 73 | 73 | 71 | 73 | 103,000 |
| 2010/01/29 | 74 | 74 | 73 | 73 | 55,000 |
| 2010/01/28 | 73 | 74 | 73 | 74 | 86,000 |
| 2010/01/27 | 74 | 74 | 73 | 73 | 68,000 |
| 2010/01/26 | 74 | 75 | 73 | 73 | 81,000 |
| 2010/01/25 | 73 | 75 | 73 | 74 | 221,000 |
| 2010/01/22 | 76 | 76 | 74 | 74 | 126,000 |
| 2010/01/21 | 75 | 77 | 75 | 76 | 174,000 |
| 2010/01/20 | 78 | 78 | 75 | 76 | 207,000 |
| 2010/01/19 | 77 | 78 | 77 | 78 | 109,000 |
| 2010/01/18 | 78 | 79 | 77 | 77 | 71,000 |
| 2010/01/15 | 78 | 79 | 77 | 78 | 321,000 |
| 2010/01/14 | 79 | 79 | 77 | 78 | 194,000 |
| 2010/01/13 | 77 | 79 | 76 | 79 | 246,000 |
| 2010/01/12 | 77 | 77 | 75 | 77 | 255,000 |
| 2010/01/08 | 74 | 77 | 74 | 76 | 236,000 |
| 2010/01/07 | 74 | 74 | 73 | 74 | 93,000 |
| 2010/01/06 | 74 | 75 | 73 | 73 | 139,000 |
| 2010/01/05 | 75 | 76 | 74 | 74 | 115,000 |
| 2010/01/04 | 73 | 75 | 73 | 75 | 79,000 |