日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,090 1,140 1,080 1,100 108,000
1985/12/27 1,100 1,100 1,090 1,090 107,000
1985/12/26 1,110 1,120 1,100 1,100 70,000
1985/12/25 1,100 1,130 1,090 1,090 207,000
1985/12/24 1,110 1,110 1,080 1,080 86,000
1985/12/23 1,090 1,120 1,090 1,100 87,000
1985/12/21 1,090 1,100 1,090 1,100 63,000
1985/12/20 1,130 1,130 1,080 1,100 111,000
1985/12/19 1,120 1,120 1,110 1,110 100,000
1985/12/18 1,130 1,150 1,120 1,120 191,000
1985/12/17 1,160 1,160 1,130 1,130 171,000
1985/12/16 1,180 1,180 1,150 1,160 297,000
1985/12/13 1,190 1,190 1,160 1,180 731,000
1985/12/12 1,180 1,190 1,160 1,180 331,000
1985/12/11 1,180 1,190 1,150 1,160 273,000
1985/12/10 1,170 1,190 1,150 1,180 195,000
1985/12/09 1,160 1,160 1,120 1,160 279,000
1985/12/07 1,150 1,170 1,140 1,170 196,000
1985/12/06 1,230 1,230 1,150 1,170 1,050,000
1985/12/05 1,190 1,220 1,160 1,210 1,280,000
1985/12/04 1,120 1,170 1,120 1,170 217,000
1985/12/03 1,150 1,150 1,130 1,130 103,000
1985/12/02 1,160 1,170 1,140 1,150 116,000
1985/11/30 1,140 1,150 1,130 1,150 73,000
1985/11/29 1,140 1,170 1,140 1,140 160,000
1985/11/28 1,180 1,210 1,150 1,150 794,000
1985/11/27 1,180 1,190 1,160 1,180 1,022,000
1985/11/26 1,100 1,190 1,100 1,160 690,000
1985/11/25 1,150 1,160 1,100 1,120 231,000
1985/11/22 1,160 1,190 1,140 1,150 1,884,000
1985/11/21 1,190 1,210 1,130 1,140 1,901,000
1985/11/20 1,170 1,220 1,160 1,190 3,412,000
1985/11/19 1,090 1,190 1,070 1,190 1,821,000
1985/11/18 1,100 1,120 1,060 1,080 988,000
1985/11/16 1,060 1,090 1,050 1,090 532,000
1985/11/15 1,000 1,070 1,000 1,040 1,409,000
1985/11/14 987 995 955 995 143,000
1985/11/13 998 1,000 990 990 162,000
1985/11/12 1,020 1,020 990 995 331,000
1985/11/11 1,030 1,030 1,000 1,000 117,000
1985/11/08 1,030 1,040 1,000 1,030 333,000
1985/11/07 1,050 1,060 1,020 1,040 683,000
1985/11/06 987 1,060 980 1,060 1,288,000
1985/11/05 979 984 968 977 126,000
1985/11/02 975 1,000 964 990 250,000
1985/11/01 984 984 935 978 481,000
1985/10/31 990 1,010 980 987 1,104,000
1985/10/30 957 1,020 940 1,010 1,709,000
1985/10/29 940 973 930 967 996,000
1985/10/28 891 939 891 930 499,000
1985/10/26 892 895 881 895 91,000
1985/10/25 905 913 880 882 502,000
1985/10/24 878 899 872 895 143,000
1985/10/23 891 895 881 882 94,000
1985/10/22 872 895 872 891 74,000
1985/10/21 893 893 870 880 86,000
1985/10/19 895 895 885 894 137,000
1985/10/18 895 906 895 900 559,000
1985/10/17 897 900 875 890 387,000
1985/10/16 852 888 852 882 222,000
1985/10/15 860 860 858 860 181,000
1985/10/14 890 894 869 880 258,000
1985/10/11 855 895 855 895 505,000
1985/10/09 821 870 821 864 266,000
1985/10/08 827 840 821 830 165,000
1985/10/07 815 840 815 825 80,000
1985/10/05 825 825 815 825 71,000
1985/10/04 825 827 820 825 117,000
1985/10/03 837 840 826 830 69,000
1985/10/02 824 847 820 847 133,000
1985/10/01 810 845 806 839 134,000
1985/09/30 800 820 800 820 67,000
1985/09/28 801 801 800 800 151,000
1985/09/27 817 817 798 800 120,000
1985/09/26 805 827 801 827 187,000
1985/09/25 811 835 805 805 56,000
1985/09/24 811 812 810 812 28,000
1985/09/21 802 802 801 801 18,000
1985/09/20 800 805 800 801 68,000
1985/09/19 810 810 791 794 76,000
1985/09/18 820 820 800 800 60,000
1985/09/17 840 840 821 821 45,000
1985/09/13 840 840 831 836 80,000
1985/09/12 838 860 835 850 268,000
1985/09/11 828 850 815 848 288,000
1985/09/10 790 836 790 828 166,000
1985/09/09 780 795 778 780 142,000
1985/09/07 779 779 771 775 133,000
1985/09/06 775 790 775 777 220,000
1985/09/05 788 790 770 780 244,000
1985/09/04 790 790 780 780 97,000
1985/09/03 790 790 778 790 78,000
1985/09/02 778 788 778 780 29,000
1985/08/31 785 800 785 786 63,000
1985/08/30 786 790 786 790 57,000
1985/08/29 796 796 786 790 63,000
1985/08/28 800 801 795 798 44,000
1985/08/27 800 806 800 800 33,000
1985/08/26 798 800 786 800 53,000
1985/08/24 800 800 799 800 21,000
1985/08/23 805 810 800 800 25,000
1985/08/22 800 815 800 815 92,000
1985/08/21 801 810 800 810 35,000
1985/08/20 801 810 800 800 70,000
1985/08/19 810 810 800 802 44,000
1985/08/17 806 816 800 810 86,000
1985/08/16 818 820 815 816 21,000
1985/08/15 820 821 815 820 29,000
1985/08/14 822 829 820 821 32,000
1985/08/13 829 829 815 815 12,000
1985/08/12 830 830 820 830 29,000
1985/08/09 850 850 840 840 15,000
1985/08/08 851 851 837 837 37,000
1985/08/07 875 880 850 851 64,000
1985/08/06 845 885 845 885 69,000
1985/08/05 845 849 835 845 33,000
1985/08/03 848 850 846 846 17,000
1985/08/02 884 884 845 846 96,000
1985/08/01 825 870 820 865 126,000
1985/07/31 825 825 824 824 47,000
1985/07/30 781 783 780 780 47,000
1985/07/29 780 781 780 780 29,000
1985/07/27 795 795 770 770 73,000
1985/07/26 796 805 791 791 67,000
1985/07/25 801 801 800 801 37,000
1985/07/24 801 805 801 801 32,000
1985/07/23 800 810 800 801 15,000
1985/07/22 804 804 795 795 14,000
1985/07/20 810 810 795 795 42,000
1985/07/19 795 805 795 800 69,000
1985/07/18 824 824 814 820 64,000
1985/07/17 796 815 796 814 95,000
1985/07/16 785 795 780 790 106,000
1985/07/15 790 791 777 785 94,000
1985/07/12 805 805 790 799 97,000
1985/07/11 825 825 800 810 71,000
1985/07/10 825 830 820 830 24,000
1985/07/09 840 840 829 829 82,000
1985/07/08 851 854 840 841 26,000
1985/07/06 850 856 845 845 16,000
1985/07/05 848 860 846 850 41,000
1985/07/04 857 857 851 855 35,000
1985/07/03 860 860 855 856 26,000
1985/07/02 870 870 860 861 102,000
1985/07/01 863 870 861 861 137,000
1985/06/29 863 865 862 863 110,000
1985/06/28 850 862 838 862 112,000
1985/06/27 865 865 855 855 36,000
1985/06/26 870 870 860 865 84,000
1985/06/25 870 870 865 867 41,000
1985/06/24 865 875 855 870 92,000
1985/06/22 870 870 865 865 51,000
1985/06/21 836 845 836 845 39,000
1985/06/20 830 830 822 829 54,000
1985/06/19 850 850 830 830 184,000
1985/06/18 874 874 850 850 87,000
1985/06/17 871 878 870 878 52,000
1985/06/15 873 875 870 874 107,000
1985/06/14 865 880 860 880 31,000
1985/06/13 880 890 865 869 92,000
1985/06/12 910 910 900 900 96,000
1985/06/11 900 920 890 900 207,000
1985/06/10 890 910 880 900 281,000
1985/06/07 845 875 820 865 226,000
1985/06/06 860 860 849 852 127,000
1985/06/05 822 848 822 845 146,000
1985/06/04 786 814 786 812 214,000
1985/06/03 811 811 780 785 229,000
1985/06/01 850 850 822 833 124,000
1985/05/31 862 862 851 851 197,000
1985/05/30 880 880 865 865 128,000
1985/05/29 900 900 881 881 177,000
1985/05/28 910 910 900 900 59,000
1985/05/27 889 910 889 909 37,000
1985/05/25 871 880 870 880 60,000
1985/05/24 876 881 860 870 220,000
1985/05/23 902 907 880 886 170,000
1985/05/22 935 935 919 919 106,000
1985/05/21 942 945 935 935 128,000
1985/05/20 943 945 940 940 62,000
1985/05/18 949 949 940 940 61,000
1985/05/17 941 945 940 940 94,000
1985/05/16 945 945 940 944 138,000
1985/05/15 962 969 949 949 108,000
1985/05/14 975 980 961 969 127,000
1985/05/13 990 990 985 985 32,000
1985/05/10 996 1,000 990 990 39,000
1985/05/09 992 1,000 992 995 12,000
1985/05/08 995 1,000 990 991 79,000
1985/05/07 991 1,000 991 995 18,000
1985/05/04 1,000 1,000 990 990 31,000
1985/05/02 999 1,000 981 1,000 60,000
1985/05/01 1,000 1,020 986 1,000 57,000
1985/04/30 1,010 1,010 1,000 1,000 29,000
1985/04/27 1,030 1,030 1,020 1,020 17,000
1985/04/26 1,040 1,040 1,010 1,010 100,000
1985/04/25 1,010 1,030 1,000 1,030 42,000
1985/04/24 1,020 1,030 1,010 1,010 39,000
1985/04/23 1,020 1,030 1,010 1,030 46,000
1985/04/22 1,050 1,050 1,030 1,030 57,000
1985/04/20 1,060 1,060 1,030 1,060 104,000
1985/04/19 956 980 950 980 112,000
1985/04/18 971 972 962 962 67,000
1985/04/17 961 971 961 970 75,000
1985/04/16 986 990 960 961 67,000
1985/04/15 992 1,000 980 980 80,000
1985/04/12 999 999 990 990 49,000
1985/04/11 991 1,000 985 995 51,000
1985/04/10 1,000 1,000 991 995 86,000
1985/04/09 1,030 1,030 1,000 1,000 130,000
1985/04/08 972 1,000 972 1,000 142,000
1985/04/06 990 992 971 972 168,000
1985/04/05 992 997 990 992 175,000
1985/04/04 1,000 1,010 997 997 143,000
1985/04/03 1,030 1,040 1,000 1,000 149,000
1985/04/02 1,040 1,050 1,040 1,040 40,000
1985/04/01 1,050 1,050 1,030 1,040 126,000
1985/03/30 1,020 1,050 1,020 1,050 42,000
1985/03/29 1,050 1,060 1,010 1,020 201,000
1985/03/28 1,060 1,070 1,050 1,070 87,000
1985/03/27 1,070 1,070 1,050 1,050 143,000
1985/03/26 1,090 1,090 1,070 1,080 298,000
1985/03/25 1,100 1,100 1,090 1,090 137,000
1985/03/23 1,080 1,090 1,070 1,080 248,000
1985/03/22 1,080 1,080 1,070 1,080 202,000
1985/03/20 1,080 1,080 1,070 1,080 172,000
1985/03/19 1,060 1,080 1,050 1,060 94,000
1985/03/18 1,060 1,080 1,060 1,060 50,000
1985/03/16 1,050 1,060 1,050 1,060 58,000
1985/03/15 1,070 1,080 1,050 1,050 104,000
1985/03/14 1,060 1,080 1,050 1,080 102,000
1985/03/13 1,070 1,080 1,050 1,060 105,000
1985/03/12 1,040 1,080 1,030 1,080 159,000
1985/03/11 1,070 1,080 1,030 1,050 199,000
1985/03/08 1,080 1,090 1,070 1,080 108,000
1985/03/07 1,090 1,100 1,080 1,080 150,000
1985/03/06 1,100 1,100 1,080 1,100 210,000
1985/03/05 1,100 1,120 1,090 1,100 171,000
1985/03/04 1,090 1,110 1,090 1,100 207,000
1985/03/02 1,090 1,100 1,080 1,080 133,000
1985/03/01 1,100 1,100 1,090 1,090 208,000
1985/02/28 1,080 1,090 1,070 1,090 296,000
1985/02/27 1,100 1,110 1,060 1,080 427,000
1985/02/26 1,140 1,140 1,100 1,120 275,000
1985/02/25 1,170 1,180 1,150 1,150 143,000
1985/02/23 1,170 1,180 1,170 1,180 84,000
1985/02/22 1,150 1,170 1,140 1,160 110,000
1985/02/21 1,150 1,160 1,140 1,140 236,000
1985/02/20 1,140 1,150 1,130 1,140 452,000
1985/02/19 1,090 1,150 1,090 1,130 751,000
1985/02/18 1,170 1,180 1,100 1,110 1,397,000
1985/02/15 1,340 1,360 1,290 1,330 675,000
1985/02/14 1,330 1,340 1,320 1,320 268,000
1985/02/13 1,340 1,350 1,330 1,330 129,000
1985/02/12 1,340 1,350 1,340 1,340 109,000
1985/02/08 1,340 1,360 1,340 1,360 121,000
1985/02/07 1,340 1,360 1,340 1,340 116,000
1985/02/06 1,380 1,380 1,340 1,360 179,000
1985/02/05 1,400 1,400 1,400 1,400 30,000
1985/02/04 1,430 1,430 1,380 1,380 119,000
1985/02/02 1,430 1,440 1,420 1,440 70,000
1985/02/01 1,420 1,450 1,420 1,440 41,000
1985/01/31 1,450 1,450 1,400 1,400 84,000
1985/01/30 1,460 1,460 1,420 1,450 25,000
1985/01/29 1,400 1,440 1,400 1,400 68,000
1985/01/28 1,430 1,430 1,410 1,410 71,000
1985/01/25 1,420 1,450 1,420 1,450 52,000
1985/01/24 1,480 1,490 1,440 1,440 90,000
1985/01/23 1,460 1,480 1,460 1,480 308,000
1985/01/22 1,490 1,490 1,450 1,450 539,000
1985/01/21 1,430 1,470 1,430 1,450 47,000
1985/01/19 1,460 1,470 1,460 1,470 21,000
1985/01/18 1,470 1,470 1,430 1,440 61,000
1985/01/17 1,480 1,480 1,460 1,480 145,000
1985/01/16 1,450 1,480 1,440 1,480 227,000
1985/01/14 1,440 1,450 1,420 1,450 91,000
1985/01/11 1,450 1,450 1,390 1,400 67,000
1985/01/10 1,410 1,450 1,390 1,450 138,000
1985/01/09 1,370 1,390 1,350 1,370 172,000
1985/01/08 1,320 1,380 1,320 1,370 82,000
1985/01/07 1,310 1,310 1,310 1,310 7,000
1985/01/05 1,350 1,350 1,350 1,350 7,000
1985/01/04 1,350 1,360 1,340 1,360 17,000

このページの先頭へ