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 |
|---|---|---|---|---|---|
| 2003/12/30 | 250 | 252 | 245 | 250 | 402,000 |
| 2003/12/29 | 233 | 245 | 233 | 244 | 362,000 |
| 2003/12/26 | 229 | 235 | 227 | 233 | 340,000 |
| 2003/12/25 | 221 | 232 | 221 | 229 | 619,000 |
| 2003/12/24 | 217 | 226 | 215 | 225 | 393,000 |
| 2003/12/22 | 219 | 222 | 217 | 222 | 461,000 |
| 2003/12/19 | 215 | 223 | 214 | 220 | 413,000 |
| 2003/12/18 | 215 | 220 | 211 | 215 | 264,000 |
| 2003/12/17 | 213 | 217 | 212 | 215 | 153,000 |
| 2003/12/16 | 215 | 217 | 211 | 214 | 153,000 |
| 2003/12/15 | 221 | 221 | 217 | 220 | 296,000 |
| 2003/12/12 | 211 | 213 | 207 | 211 | 335,000 |
| 2003/12/11 | 201 | 211 | 201 | 211 | 506,000 |
| 2003/12/10 | 208 | 209 | 204 | 205 | 276,000 |
| 2003/12/09 | 211 | 212 | 206 | 211 | 218,000 |
| 2003/12/08 | 214 | 215 | 208 | 209 | 302,000 |
| 2003/12/05 | 222 | 222 | 217 | 218 | 215,000 |
| 2003/12/04 | 219 | 223 | 219 | 222 | 149,000 |
| 2003/12/03 | 224 | 224 | 219 | 223 | 195,000 |
| 2003/12/02 | 232 | 234 | 225 | 226 | 189,000 |
| 2003/12/01 | 214 | 228 | 214 | 227 | 454,000 |
| 2003/11/28 | 228 | 228 | 222 | 228 | 231,000 |
| 2003/11/27 | 227 | 229 | 222 | 224 | 239,000 |
| 2003/11/26 | 220 | 225 | 218 | 222 | 162,000 |
| 2003/11/25 | 220 | 226 | 217 | 218 | 292,000 |
| 2003/11/21 | 208 | 216 | 208 | 214 | 210,000 |
| 2003/11/20 | 210 | 212 | 204 | 212 | 398,000 |
| 2003/11/19 | 210 | 212 | 205 | 208 | 482,000 |
| 2003/11/18 | 215 | 222 | 210 | 219 | 519,000 |
| 2003/11/17 | 230 | 231 | 215 | 226 | 959,000 |
| 2003/11/14 | 245 | 247 | 233 | 233 | 521,000 |
| 2003/11/13 | 235 | 251 | 235 | 250 | 919,000 |
| 2003/11/12 | 231 | 239 | 230 | 233 | 428,000 |
| 2003/11/11 | 241 | 241 | 230 | 235 | 1,010,000 |
| 2003/11/10 | 255 | 255 | 245 | 245 | 330,000 |
| 2003/11/07 | 258 | 261 | 255 | 256 | 353,000 |
| 2003/11/06 | 265 | 265 | 255 | 255 | 448,000 |
| 2003/11/05 | 260 | 267 | 258 | 263 | 951,000 |
| 2003/11/04 | 259 | 261 | 255 | 259 | 589,000 |
| 2003/10/31 | 251 | 254 | 248 | 250 | 586,000 |
| 2003/10/30 | 259 | 261 | 255 | 256 | 273,000 |
| 2003/10/29 | 254 | 261 | 251 | 259 | 555,000 |
| 2003/10/28 | 245 | 252 | 245 | 250 | 315,000 |
| 2003/10/27 | 243 | 249 | 243 | 245 | 312,000 |
| 2003/10/24 | 249 | 256 | 242 | 242 | 632,000 |
| 2003/10/23 | 260 | 260 | 245 | 248 | 1,217,000 |
| 2003/10/22 | 280 | 281 | 262 | 267 | 1,248,000 |
| 2003/10/21 | 268 | 278 | 266 | 275 | 2,801,000 |
| 2003/10/20 | 261 | 268 | 260 | 265 | 613,000 |
| 2003/10/17 | 265 | 266 | 260 | 261 | 460,000 |
| 2003/10/16 | 265 | 266 | 258 | 265 | 895,000 |
| 2003/10/15 | 267 | 270 | 261 | 265 | 2,421,000 |
| 2003/10/14 | 246 | 265 | 241 | 265 | 1,026,000 |
| 2003/10/10 | 242 | 248 | 241 | 241 | 437,000 |
| 2003/10/09 | 241 | 242 | 238 | 240 | 313,000 |
| 2003/10/08 | 249 | 251 | 241 | 246 | 369,000 |
| 2003/10/07 | 251 | 253 | 247 | 251 | 274,000 |
| 2003/10/06 | 263 | 263 | 249 | 252 | 824,000 |
| 2003/10/03 | 252 | 253 | 243 | 253 | 701,000 |
| 2003/10/02 | 237 | 250 | 237 | 247 | 1,068,000 |
| 2003/10/01 | 233 | 238 | 232 | 233 | 469,000 |
| 2003/09/30 | 240 | 242 | 234 | 238 | 336,000 |
| 2003/09/29 | 241 | 242 | 235 | 237 | 355,000 |
| 2003/09/26 | 227 | 251 | 226 | 243 | 1,137,000 |
| 2003/09/25 | 223 | 234 | 222 | 231 | 663,000 |
| 2003/09/24 | 238 | 242 | 230 | 231 | 599,000 |
| 2003/09/22 | 248 | 250 | 241 | 243 | 892,000 |
| 2003/09/19 | 257 | 259 | 251 | 253 | 553,000 |
| 2003/09/18 | 258 | 259 | 253 | 257 | 818,000 |
| 2003/09/17 | 270 | 271 | 260 | 262 | 816,000 |
| 2003/09/16 | 263 | 267 | 257 | 261 | 1,046,000 |
| 2003/09/12 | 268 | 269 | 261 | 268 | 795,000 |
| 2003/09/11 | 267 | 270 | 264 | 267 | 548,000 |
| 2003/09/10 | 267 | 272 | 265 | 272 | 665,000 |
| 2003/09/09 | 270 | 271 | 266 | 268 | 861,000 |
| 2003/09/08 | 268 | 272 | 266 | 268 | 499,000 |
| 2003/09/05 | 270 | 277 | 268 | 272 | 1,453,000 |
| 2003/09/04 | 272 | 275 | 267 | 268 | 829,000 |
| 2003/09/03 | 283 | 284 | 272 | 272 | 1,586,000 |
| 2003/09/02 | 286 | 287 | 275 | 280 | 2,469,000 |
| 2003/09/01 | 284 | 292 | 280 | 286 | 10,322,000 |
| 2003/08/29 | 255 | 264 | 255 | 264 | 1,005,000 |
| 2003/08/28 | 264 | 265 | 255 | 258 | 1,363,000 |
| 2003/08/27 | 270 | 272 | 261 | 262 | 1,922,000 |
| 2003/08/26 | 278 | 282 | 270 | 273 | 6,341,000 |
| 2003/08/25 | 256 | 277 | 255 | 274 | 9,964,000 |
| 2003/08/22 | 260 | 261 | 246 | 246 | 4,472,000 |
| 2003/08/21 | 260 | 264 | 247 | 253 | 5,429,000 |
| 2003/08/20 | 275 | 278 | 265 | 268 | 3,090,000 |
| 2003/08/19 | 289 | 293 | 272 | 279 | 7,988,000 |
| 2003/08/18 | 233 | 289 | 232 | 287 | 13,491,000 |
| 2003/08/15 | 221 | 230 | 215 | 229 | 7,148,000 |
| 2003/08/14 | 199 | 222 | 195 | 217 | 11,396,000 |
| 2003/08/13 | 200 | 201 | 192 | 198 | 3,163,000 |
| 2003/08/12 | 207 | 219 | 192 | 192 | 16,384,000 |
| 2003/08/11 | 174 | 198 | 174 | 197 | 13,172,000 |
| 2003/08/08 | 157 | 173 | 157 | 169 | 4,307,000 |
| 2003/08/07 | 155 | 155 | 151 | 153 | 237,000 |
| 2003/08/06 | 146 | 151 | 146 | 148 | 202,000 |
| 2003/08/05 | 155 | 155 | 151 | 151 | 171,000 |
| 2003/08/04 | 154 | 157 | 150 | 150 | 274,000 |
| 2003/08/01 | 157 | 160 | 154 | 158 | 230,000 |
| 2003/07/31 | 162 | 162 | 154 | 156 | 241,000 |
| 2003/07/30 | 162 | 163 | 160 | 162 | 178,000 |
| 2003/07/29 | 164 | 164 | 162 | 162 | 178,000 |
| 2003/07/28 | 162 | 163 | 160 | 163 | 258,000 |
| 2003/07/25 | 158 | 161 | 157 | 159 | 304,000 |
| 2003/07/24 | 156 | 160 | 152 | 158 | 314,000 |
| 2003/07/23 | 152 | 155 | 150 | 152 | 135,000 |
| 2003/07/22 | 152 | 154 | 147 | 150 | 174,000 |
| 2003/07/18 | 143 | 155 | 143 | 152 | 340,000 |
| 2003/07/17 | 154 | 157 | 146 | 149 | 432,000 |
| 2003/07/16 | 166 | 167 | 158 | 159 | 252,000 |
| 2003/07/15 | 170 | 170 | 166 | 168 | 253,000 |
| 2003/07/14 | 164 | 169 | 164 | 165 | 184,000 |
| 2003/07/11 | 165 | 166 | 162 | 163 | 181,000 |
| 2003/07/10 | 172 | 172 | 167 | 168 | 152,000 |
| 2003/07/09 | 173 | 173 | 166 | 167 | 323,000 |
| 2003/07/08 | 174 | 178 | 167 | 172 | 1,043,000 |
| 2003/07/07 | 167 | 173 | 166 | 170 | 573,000 |
| 2003/07/04 | 156 | 168 | 156 | 166 | 598,000 |
| 2003/07/03 | 174 | 175 | 156 | 156 | 690,000 |
| 2003/07/02 | 175 | 178 | 172 | 173 | 998,000 |
| 2003/07/01 | 168 | 176 | 167 | 174 | 1,567,000 |
| 2003/06/30 | 169 | 170 | 165 | 167 | 860,000 |
| 2003/06/27 | 157 | 170 | 157 | 169 | 2,170,000 |
| 2003/06/26 | 151 | 154 | 151 | 153 | 307,000 |
| 2003/06/25 | 154 | 155 | 151 | 151 | 417,000 |
| 2003/06/24 | 158 | 158 | 153 | 153 | 327,000 |
| 2003/06/23 | 162 | 162 | 158 | 158 | 322,000 |
| 2003/06/20 | 157 | 160 | 157 | 158 | 243,000 |
| 2003/06/19 | 162 | 164 | 158 | 160 | 414,000 |
| 2003/06/18 | 160 | 162 | 158 | 161 | 378,000 |
| 2003/06/17 | 159 | 160 | 156 | 157 | 543,000 |
| 2003/06/16 | 153 | 157 | 153 | 156 | 299,000 |
| 2003/06/13 | 157 | 158 | 155 | 155 | 526,000 |
| 2003/06/12 | 167 | 168 | 157 | 160 | 586,000 |
| 2003/06/11 | 170 | 172 | 163 | 165 | 1,747,000 |
| 2003/06/10 | 157 | 167 | 156 | 165 | 2,787,000 |
| 2003/06/09 | 154 | 157 | 151 | 154 | 1,044,000 |
| 2003/06/06 | 149 | 150 | 146 | 149 | 296,000 |
| 2003/06/05 | 153 | 153 | 146 | 148 | 559,000 |
| 2003/06/04 | 147 | 154 | 147 | 149 | 948,000 |
| 2003/06/03 | 145 | 146 | 143 | 146 | 276,000 |
| 2003/06/02 | 144 | 146 | 142 | 145 | 356,000 |
| 2003/05/30 | 145 | 145 | 142 | 142 | 357,000 |
| 2003/05/29 | 143 | 146 | 142 | 145 | 368,000 |
| 2003/05/28 | 140 | 144 | 140 | 144 | 350,000 |
| 2003/05/27 | 141 | 147 | 141 | 141 | 601,000 |
| 2003/05/26 | 140 | 143 | 135 | 143 | 429,000 |
| 2003/05/23 | 145 | 146 | 140 | 143 | 373,000 |
| 2003/05/22 | 147 | 149 | 145 | 146 | 304,000 |
| 2003/05/21 | 148 | 152 | 146 | 146 | 1,385,000 |
| 2003/05/20 | 143 | 148 | 142 | 146 | 700,000 |
| 2003/05/19 | 141 | 147 | 140 | 143 | 868,000 |
| 2003/05/16 | 138 | 149 | 137 | 143 | 3,301,000 |
| 2003/05/15 | 140 | 140 | 132 | 133 | 577,000 |
| 2003/05/14 | 130 | 139 | 129 | 137 | 962,000 |
| 2003/05/13 | 130 | 131 | 127 | 127 | 211,000 |
| 2003/05/12 | 131 | 134 | 125 | 128 | 527,000 |
| 2003/05/09 | 119 | 129 | 118 | 128 | 550,000 |
| 2003/05/08 | 123 | 123 | 118 | 119 | 132,000 |
| 2003/05/07 | 123 | 126 | 121 | 122 | 125,000 |
| 2003/05/06 | 124 | 126 | 121 | 123 | 283,000 |
| 2003/05/02 | 121 | 121 | 117 | 119 | 129,000 |
| 2003/05/01 | 120 | 120 | 115 | 117 | 262,000 |
| 2003/04/30 | 120 | 120 | 116 | 116 | 155,000 |
| 2003/04/28 | 120 | 120 | 117 | 119 | 104,000 |
| 2003/04/25 | 120 | 123 | 118 | 121 | 146,000 |
| 2003/04/24 | 121 | 124 | 120 | 120 | 207,000 |
| 2003/04/23 | 128 | 129 | 123 | 124 | 307,000 |
| 2003/04/22 | 135 | 136 | 127 | 128 | 1,003,000 |
| 2003/04/21 | 122 | 129 | 120 | 128 | 812,000 |
| 2003/04/18 | 119 | 119 | 115 | 117 | 260,000 |
| 2003/04/17 | 114 | 120 | 114 | 117 | 223,000 |
| 2003/04/16 | 116 | 118 | 114 | 114 | 149,000 |
| 2003/04/15 | 113 | 117 | 113 | 115 | 75,000 |
| 2003/04/14 | 116 | 117 | 113 | 114 | 106,000 |
| 2003/04/11 | 117 | 119 | 115 | 117 | 135,000 |
| 2003/04/10 | 124 | 125 | 116 | 117 | 334,000 |
| 2003/04/09 | 110 | 129 | 110 | 125 | 922,000 |
| 2003/04/08 | 115 | 115 | 108 | 109 | 195,000 |
| 2003/04/07 | 113 | 115 | 110 | 115 | 184,000 |
| 2003/04/04 | 110 | 110 | 105 | 108 | 102,000 |
| 2003/04/03 | 109 | 111 | 105 | 105 | 135,000 |
| 2003/04/02 | 107 | 107 | 103 | 106 | 86,000 |
| 2003/04/01 | 103 | 107 | 103 | 106 | 122,000 |
| 2003/03/31 | 111 | 111 | 105 | 106 | 95,000 |
| 2003/03/28 | 104 | 110 | 104 | 109 | 129,000 |
| 2003/03/27 | 109 | 109 | 107 | 109 | 106,000 |
| 2003/03/26 | 111 | 112 | 107 | 107 | 99,000 |
| 2003/03/25 | 109 | 109 | 105 | 108 | 178,000 |
| 2003/03/24 | 110 | 112 | 109 | 111 | 196,000 |
| 2003/03/20 | 100 | 106 | 100 | 106 | 350,000 |
| 2003/03/19 | 102 | 102 | 99 | 100 | 175,000 |
| 2003/03/18 | 108 | 108 | 101 | 102 | 182,000 |
| 2003/03/17 | 109 | 109 | 103 | 103 | 91,000 |
| 2003/03/14 | 115 | 115 | 110 | 111 | 274,000 |
| 2003/03/13 | 106 | 110 | 105 | 110 | 110,000 |
| 2003/03/12 | 105 | 108 | 103 | 105 | 117,000 |
| 2003/03/11 | 109 | 110 | 106 | 106 | 161,000 |
| 2003/03/10 | 110 | 112 | 106 | 106 | 173,000 |
| 2003/03/07 | 119 | 119 | 116 | 116 | 120,000 |
| 2003/03/06 | 124 | 124 | 120 | 121 | 118,000 |
| 2003/03/05 | 126 | 126 | 122 | 124 | 194,000 |
| 2003/03/04 | 125 | 125 | 121 | 125 | 196,000 |
| 2003/03/03 | 117 | 122 | 114 | 122 | 303,000 |
| 2003/02/28 | 121 | 123 | 120 | 122 | 178,000 |
| 2003/02/27 | 121 | 122 | 119 | 120 | 94,000 |
| 2003/02/26 | 120 | 124 | 120 | 120 | 127,000 |
| 2003/02/25 | 121 | 122 | 120 | 120 | 125,000 |
| 2003/02/24 | 125 | 127 | 123 | 123 | 250,000 |
| 2003/02/21 | 132 | 132 | 129 | 130 | 218,000 |
| 2003/02/20 | 135 | 137 | 131 | 133 | 215,000 |
| 2003/02/19 | 135 | 139 | 133 | 134 | 866,000 |
| 2003/02/18 | 133 | 134 | 129 | 134 | 330,000 |
| 2003/02/17 | 130 | 134 | 128 | 131 | 852,000 |
| 2003/02/14 | 124 | 128 | 122 | 128 | 631,000 |
| 2003/02/13 | 125 | 127 | 122 | 122 | 254,000 |
| 2003/02/12 | 129 | 129 | 125 | 126 | 503,000 |
| 2003/02/10 | 119 | 127 | 119 | 126 | 745,000 |
| 2003/02/07 | 118 | 120 | 117 | 118 | 177,000 |
| 2003/02/06 | 120 | 120 | 116 | 117 | 215,000 |
| 2003/02/05 | 117 | 118 | 113 | 117 | 123,000 |
| 2003/02/04 | 115 | 117 | 113 | 115 | 92,000 |
| 2003/02/03 | 109 | 112 | 105 | 111 | 139,000 |
| 2003/01/31 | 114 | 115 | 109 | 111 | 175,000 |
| 2003/01/30 | 111 | 116 | 111 | 113 | 83,000 |
| 2003/01/29 | 113 | 115 | 113 | 113 | 114,000 |
| 2003/01/28 | 112 | 118 | 111 | 115 | 98,000 |
| 2003/01/27 | 118 | 118 | 115 | 115 | 88,000 |
| 2003/01/24 | 118 | 122 | 118 | 118 | 161,000 |
| 2003/01/23 | 118 | 118 | 114 | 118 | 196,000 |
| 2003/01/22 | 120 | 120 | 116 | 119 | 255,000 |
| 2003/01/21 | 114 | 119 | 112 | 119 | 377,000 |
| 2003/01/20 | 109 | 114 | 108 | 114 | 198,000 |
| 2003/01/17 | 109 | 114 | 108 | 110 | 228,000 |
| 2003/01/16 | 106 | 109 | 104 | 109 | 233,000 |
| 2003/01/15 | 101 | 111 | 101 | 109 | 483,000 |
| 2003/01/14 | 98 | 100 | 97 | 99 | 64,000 |
| 2003/01/10 | 98 | 98 | 95 | 97 | 107,000 |
| 2003/01/09 | 96 | 97 | 96 | 97 | 52,000 |
| 2003/01/08 | 96 | 99 | 96 | 97 | 113,000 |
| 2003/01/07 | 104 | 104 | 96 | 99 | 229,000 |
| 2003/01/06 | 103 | 104 | 102 | 104 | 77,000 |