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 |
---|---|---|---|---|---|
1994/12/30 | 565 | 570 | 561 | 570 | 154,000 |
1994/12/29 | 560 | 570 | 560 | 566 | 180,000 |
1994/12/28 | 576 | 589 | 570 | 576 | 403,000 |
1994/12/27 | 564 | 580 | 561 | 576 | 252,000 |
1994/12/26 | 549 | 560 | 549 | 558 | 233,000 |
1994/12/22 | 536 | 540 | 533 | 539 | 207,000 |
1994/12/21 | 534 | 534 | 530 | 530 | 106,000 |
1994/12/20 | 533 | 536 | 530 | 534 | 65,000 |
1994/12/19 | 534 | 535 | 525 | 530 | 76,000 |
1994/12/16 | 525 | 538 | 525 | 525 | 158,000 |
1994/12/15 | 515 | 523 | 509 | 519 | 133,000 |
1994/12/14 | 510 | 510 | 501 | 509 | 71,000 |
1994/12/13 | 513 | 514 | 500 | 514 | 114,000 |
1994/12/12 | 499 | 520 | 499 | 515 | 83,000 |
1994/12/09 | 510 | 510 | 494 | 495 | 649,000 |
1994/12/08 | 521 | 522 | 513 | 516 | 213,000 |
1994/12/07 | 537 | 537 | 525 | 525 | 159,000 |
1994/12/06 | 537 | 540 | 527 | 533 | 136,000 |
1994/12/05 | 538 | 540 | 531 | 533 | 113,000 |
1994/12/02 | 520 | 529 | 520 | 524 | 151,000 |
1994/12/01 | 520 | 530 | 510 | 530 | 138,000 |
1994/11/30 | 510 | 530 | 505 | 523 | 203,000 |
1994/11/29 | 491 | 505 | 491 | 495 | 132,000 |
1994/11/28 | 485 | 495 | 481 | 490 | 129,000 |
1994/11/25 | 481 | 495 | 480 | 480 | 195,000 |
1994/11/24 | 496 | 496 | 481 | 481 | 205,000 |
1994/11/22 | 510 | 510 | 500 | 506 | 156,000 |
1994/11/21 | 520 | 528 | 515 | 515 | 119,000 |
1994/11/18 | 525 | 525 | 516 | 524 | 138,000 |
1994/11/17 | 523 | 530 | 518 | 523 | 72,000 |
1994/11/16 | 540 | 540 | 522 | 523 | 137,000 |
1994/11/15 | 515 | 535 | 515 | 535 | 132,000 |
1994/11/14 | 515 | 521 | 510 | 515 | 103,000 |
1994/11/11 | 525 | 528 | 520 | 522 | 99,000 |
1994/11/10 | 549 | 551 | 520 | 523 | 129,000 |
1994/11/09 | 561 | 562 | 543 | 548 | 75,000 |
1994/11/08 | 570 | 574 | 561 | 561 | 108,000 |
1994/11/07 | 587 | 587 | 570 | 570 | 71,000 |
1994/11/04 | 586 | 592 | 584 | 585 | 65,000 |
1994/11/02 | 590 | 590 | 578 | 585 | 95,000 |
1994/11/01 | 599 | 599 | 585 | 585 | 68,000 |
1994/10/31 | 589 | 590 | 581 | 590 | 83,000 |
1994/10/28 | 566 | 580 | 566 | 574 | 82,000 |
1994/10/27 | 560 | 570 | 558 | 565 | 51,000 |
1994/10/26 | 558 | 562 | 558 | 560 | 90,000 |
1994/10/25 | 570 | 570 | 560 | 562 | 49,000 |
1994/10/24 | 570 | 570 | 560 | 560 | 71,000 |
1994/10/21 | 573 | 573 | 565 | 570 | 91,000 |
1994/10/20 | 577 | 582 | 573 | 573 | 78,000 |
1994/10/19 | 594 | 594 | 587 | 587 | 67,000 |
1994/10/18 | 590 | 595 | 588 | 595 | 79,000 |
1994/10/17 | 588 | 596 | 588 | 595 | 54,000 |
1994/10/14 | 600 | 600 | 588 | 588 | 88,000 |
1994/10/13 | 587 | 599 | 585 | 597 | 134,000 |
1994/10/12 | 580 | 584 | 571 | 580 | 118,000 |
1994/10/11 | 578 | 582 | 577 | 579 | 193,000 |
1994/10/07 | 569 | 574 | 568 | 574 | 110,000 |
1994/10/06 | 565 | 569 | 562 | 565 | 35,000 |
1994/10/05 | 556 | 560 | 556 | 559 | 44,000 |
1994/10/04 | 560 | 570 | 559 | 565 | 57,000 |
1994/10/03 | 554 | 568 | 554 | 557 | 50,000 |
1994/09/30 | 574 | 574 | 556 | 556 | 74,000 |
1994/09/29 | 563 | 573 | 563 | 565 | 65,000 |
1994/09/28 | 560 | 573 | 556 | 573 | 45,000 |
1994/09/27 | 574 | 574 | 560 | 561 | 109,000 |
1994/09/26 | 575 | 585 | 563 | 565 | 236,000 |
1994/09/22 | 575 | 583 | 570 | 575 | 154,000 |
1994/09/21 | 560 | 570 | 558 | 569 | 121,000 |
1994/09/20 | 552 | 562 | 552 | 560 | 363,000 |
1994/09/19 | 555 | 555 | 549 | 553 | 188,000 |
1994/09/16 | 565 | 570 | 552 | 560 | 318,000 |
1994/09/14 | 600 | 600 | 570 | 575 | 129,000 |
1994/09/13 | 607 | 609 | 596 | 600 | 168,000 |
1994/09/12 | 606 | 610 | 605 | 610 | 56,000 |
1994/09/09 | 610 | 613 | 606 | 610 | 235,000 |
1994/09/08 | 612 | 618 | 612 | 613 | 132,000 |
1994/09/07 | 629 | 629 | 622 | 622 | 92,000 |
1994/09/06 | 628 | 630 | 622 | 622 | 102,000 |
1994/09/05 | 626 | 630 | 625 | 626 | 170,000 |
1994/09/02 | 616 | 624 | 616 | 624 | 289,000 |
1994/09/01 | 628 | 631 | 620 | 624 | 337,000 |
1994/08/31 | 629 | 633 | 627 | 628 | 240,000 |
1994/08/30 | 626 | 630 | 626 | 628 | 232,000 |
1994/08/29 | 634 | 636 | 624 | 625 | 318,000 |
1994/08/26 | 639 | 641 | 639 | 639 | 138,000 |
1994/08/25 | 640 | 645 | 636 | 637 | 166,000 |
1994/08/24 | 631 | 640 | 631 | 631 | 163,000 |
1994/08/23 | 640 | 645 | 638 | 638 | 153,000 |
1994/08/22 | 646 | 650 | 640 | 640 | 196,000 |
1994/08/19 | 661 | 666 | 650 | 651 | 132,000 |
1994/08/18 | 679 | 679 | 661 | 661 | 36,000 |
1994/08/17 | 667 | 679 | 667 | 671 | 95,000 |
1994/08/16 | 658 | 667 | 658 | 658 | 66,000 |
1994/08/15 | 656 | 660 | 656 | 658 | 40,000 |
1994/08/12 | 660 | 665 | 656 | 657 | 67,000 |
1994/08/11 | 664 | 669 | 660 | 669 | 53,000 |
1994/08/10 | 655 | 669 | 655 | 657 | 63,000 |
1994/08/09 | 655 | 670 | 655 | 655 | 146,000 |
1994/08/08 | 658 | 658 | 645 | 651 | 349,000 |
1994/08/05 | 674 | 674 | 654 | 658 | 184,000 |
1994/08/04 | 662 | 675 | 662 | 675 | 69,000 |
1994/08/03 | 684 | 685 | 665 | 670 | 118,000 |
1994/08/02 | 659 | 674 | 659 | 674 | 132,000 |
1994/08/01 | 662 | 662 | 649 | 649 | 199,000 |
1994/07/29 | 663 | 663 | 651 | 663 | 216,000 |
1994/07/28 | 645 | 648 | 631 | 643 | 177,000 |
1994/07/27 | 665 | 665 | 643 | 651 | 190,000 |
1994/07/26 | 661 | 670 | 656 | 669 | 124,000 |
1994/07/25 | 666 | 676 | 666 | 666 | 102,000 |
1994/07/22 | 681 | 684 | 671 | 671 | 88,000 |
1994/07/21 | 696 | 696 | 685 | 685 | 175,000 |
1994/07/20 | 710 | 710 | 695 | 695 | 71,000 |
1994/07/19 | 702 | 710 | 695 | 701 | 234,000 |
1994/07/18 | 700 | 705 | 700 | 701 | 63,000 |
1994/07/15 | 712 | 713 | 706 | 706 | 121,000 |
1994/07/14 | 710 | 710 | 700 | 702 | 81,000 |
1994/07/13 | 705 | 705 | 690 | 705 | 163,000 |
1994/07/12 | 698 | 698 | 695 | 695 | 125,000 |
1994/07/11 | 700 | 710 | 700 | 708 | 101,000 |
1994/07/08 | 723 | 723 | 703 | 719 | 111,000 |
1994/07/07 | 730 | 730 | 716 | 720 | 147,000 |
1994/07/06 | 738 | 738 | 711 | 720 | 314,000 |
1994/07/05 | 730 | 736 | 721 | 733 | 615,000 |
1994/07/04 | 732 | 733 | 720 | 720 | 263,000 |
1994/07/01 | 720 | 724 | 711 | 722 | 455,000 |
1994/06/30 | 685 | 735 | 683 | 725 | 592,000 |
1994/06/29 | 685 | 713 | 675 | 691 | 281,000 |
1994/06/28 | 679 | 685 | 679 | 680 | 181,000 |
1994/06/27 | 660 | 670 | 660 | 670 | 323,000 |
1994/06/24 | 695 | 698 | 686 | 686 | 162,000 |
1994/06/23 | 700 | 701 | 695 | 695 | 134,000 |
1994/06/22 | 678 | 694 | 675 | 681 | 360,000 |
1994/06/21 | 695 | 708 | 695 | 698 | 268,000 |
1994/06/20 | 729 | 729 | 711 | 712 | 181,000 |
1994/06/17 | 720 | 734 | 720 | 725 | 507,000 |
1994/06/16 | 715 | 729 | 710 | 725 | 340,000 |
1994/06/15 | 711 | 719 | 707 | 715 | 277,000 |
1994/06/14 | 725 | 725 | 711 | 715 | 367,000 |
1994/06/13 | 735 | 735 | 725 | 726 | 513,000 |
1994/06/10 | 720 | 744 | 720 | 735 | 3,602,000 |
1994/06/09 | 697 | 718 | 695 | 710 | 1,852,000 |
1994/06/08 | 689 | 695 | 683 | 692 | 761,000 |
1994/06/07 | 662 | 690 | 662 | 690 | 268,000 |
1994/06/06 | 670 | 675 | 666 | 666 | 52,000 |
1994/06/03 | 680 | 680 | 670 | 677 | 214,000 |
1994/06/02 | 669 | 691 | 668 | 680 | 778,000 |
1994/06/01 | 665 | 670 | 661 | 668 | 146,000 |
1994/05/31 | 669 | 670 | 656 | 665 | 270,000 |
1994/05/30 | 660 | 669 | 655 | 661 | 264,000 |
1994/05/27 | 622 | 655 | 621 | 655 | 376,000 |
1994/05/26 | 631 | 631 | 619 | 619 | 118,000 |
1994/05/25 | 630 | 630 | 616 | 630 | 190,000 |
1994/05/24 | 630 | 640 | 626 | 630 | 194,000 |
1994/05/23 | 630 | 630 | 618 | 625 | 139,000 |
1994/05/20 | 621 | 624 | 621 | 622 | 181,000 |
1994/05/19 | 630 | 630 | 621 | 621 | 153,000 |
1994/05/18 | 630 | 640 | 625 | 625 | 129,000 |
1994/05/17 | 640 | 646 | 635 | 640 | 59,000 |
1994/05/16 | 641 | 644 | 641 | 644 | 26,000 |
1994/05/13 | 640 | 650 | 637 | 640 | 119,000 |
1994/05/12 | 655 | 655 | 640 | 645 | 35,000 |
1994/05/11 | 650 | 659 | 647 | 647 | 67,000 |
1994/05/10 | 639 | 639 | 633 | 635 | 49,000 |
1994/05/09 | 633 | 654 | 633 | 639 | 43,000 |
1994/05/06 | 630 | 648 | 630 | 648 | 101,000 |
1994/05/02 | 634 | 635 | 630 | 630 | 50,000 |
1994/04/28 | 660 | 660 | 642 | 642 | 37,000 |
1994/04/27 | 650 | 651 | 640 | 651 | 72,000 |
1994/04/26 | 642 | 657 | 641 | 641 | 156,000 |
1994/04/25 | 668 | 668 | 641 | 655 | 88,000 |
1994/04/22 | 670 | 670 | 655 | 670 | 204,000 |
1994/04/21 | 655 | 655 | 650 | 655 | 72,000 |
1994/04/20 | 674 | 674 | 651 | 655 | 140,000 |
1994/04/19 | 670 | 675 | 662 | 675 | 144,000 |
1994/04/18 | 665 | 675 | 665 | 671 | 244,000 |
1994/04/15 | 654 | 669 | 654 | 664 | 357,000 |
1994/04/14 | 652 | 652 | 644 | 652 | 224,000 |
1994/04/13 | 630 | 642 | 630 | 642 | 205,000 |
1994/04/12 | 630 | 632 | 620 | 620 | 203,000 |
1994/04/11 | 635 | 640 | 630 | 632 | 131,000 |
1994/04/08 | 640 | 640 | 625 | 635 | 255,000 |
1994/04/07 | 650 | 651 | 638 | 643 | 143,000 |
1994/04/06 | 670 | 673 | 651 | 651 | 175,000 |
1994/04/05 | 633 | 663 | 633 | 660 | 134,000 |
1994/04/04 | 641 | 641 | 631 | 632 | 124,000 |
1994/04/01 | 642 | 649 | 641 | 641 | 72,000 |
1994/03/31 | 665 | 667 | 636 | 640 | 171,000 |
1994/03/30 | 650 | 658 | 635 | 655 | 241,000 |
1994/03/29 | 661 | 667 | 660 | 660 | 89,000 |
1994/03/28 | 653 | 665 | 653 | 661 | 223,000 |
1994/03/25 | 652 | 665 | 651 | 663 | 132,000 |
1994/03/24 | 652 | 662 | 651 | 658 | 123,000 |
1994/03/23 | 662 | 662 | 653 | 655 | 171,000 |
1994/03/22 | 671 | 676 | 661 | 661 | 144,000 |
1994/03/18 | 680 | 688 | 676 | 680 | 328,000 |
1994/03/17 | 685 | 694 | 673 | 694 | 249,000 |
1994/03/16 | 703 | 719 | 685 | 695 | 822,000 |
1994/03/15 | 699 | 700 | 685 | 700 | 737,000 |
1994/03/14 | 672 | 687 | 670 | 680 | 240,000 |
1994/03/11 | 687 | 690 | 670 | 672 | 396,000 |
1994/03/10 | 664 | 684 | 660 | 684 | 619,000 |
1994/03/09 | 656 | 660 | 641 | 660 | 235,000 |
1994/03/08 | 660 | 674 | 659 | 661 | 132,000 |
1994/03/07 | 683 | 683 | 670 | 670 | 127,000 |
1994/03/04 | 662 | 680 | 662 | 679 | 197,000 |
1994/03/03 | 680 | 681 | 661 | 672 | 194,000 |
1994/03/02 | 700 | 700 | 680 | 682 | 453,000 |
1994/03/01 | 690 | 703 | 690 | 700 | 1,020,000 |
1994/02/28 | 672 | 688 | 671 | 688 | 454,000 |
1994/02/25 | 662 | 671 | 658 | 668 | 162,000 |
1994/02/24 | 663 | 674 | 663 | 672 | 445,000 |
1994/02/23 | 657 | 669 | 655 | 662 | 374,000 |
1994/02/22 | 666 | 666 | 647 | 647 | 519,000 |
1994/02/21 | 639 | 658 | 627 | 656 | 350,000 |
1994/02/18 | 634 | 644 | 625 | 639 | 229,000 |
1994/02/17 | 655 | 659 | 621 | 635 | 613,000 |
1994/02/16 | 650 | 668 | 650 | 660 | 613,000 |
1994/02/15 | 633 | 658 | 633 | 640 | 1,148,000 |
1994/02/14 | 674 | 679 | 659 | 673 | 596,000 |
1994/02/10 | 690 | 708 | 686 | 704 | 732,000 |
1994/02/09 | 710 | 715 | 686 | 694 | 1,148,000 |
1994/02/08 | 700 | 741 | 695 | 719 | 3,853,000 |
1994/02/07 | 669 | 695 | 667 | 689 | 1,419,000 |
1994/02/04 | 650 | 685 | 646 | 679 | 1,302,000 |
1994/02/03 | 668 | 681 | 642 | 650 | 1,006,000 |
1994/02/02 | 670 | 680 | 664 | 678 | 1,225,000 |
1994/02/01 | 689 | 711 | 675 | 680 | 3,335,000 |
1994/01/31 | 630 | 688 | 620 | 680 | 3,870,000 |
1994/01/28 | 570 | 590 | 570 | 588 | 522,000 |
1994/01/27 | 590 | 610 | 580 | 590 | 1,968,000 |
1994/01/26 | 594 | 603 | 570 | 588 | 2,598,000 |
1994/01/25 | 513 | 600 | 512 | 584 | 2,466,000 |
1994/01/24 | 500 | 515 | 496 | 510 | 714,000 |
1994/01/21 | 536 | 550 | 535 | 550 | 482,000 |
1994/01/20 | 542 | 550 | 532 | 535 | 563,000 |
1994/01/19 | 510 | 545 | 510 | 545 | 908,000 |
1994/01/18 | 506 | 523 | 505 | 516 | 239,000 |
1994/01/17 | 510 | 517 | 502 | 516 | 152,000 |
1994/01/14 | 496 | 515 | 496 | 507 | 277,000 |
1994/01/13 | 520 | 524 | 491 | 491 | 583,000 |
1994/01/12 | 497 | 514 | 491 | 514 | 236,000 |
1994/01/11 | 515 | 515 | 490 | 496 | 361,000 |
1994/01/10 | 492 | 515 | 488 | 503 | 832,000 |
1994/01/07 | 470 | 483 | 465 | 483 | 357,000 |
1994/01/06 | 463 | 485 | 463 | 465 | 747,000 |
1994/01/05 | 440 | 458 | 439 | 458 | 235,000 |
1994/01/04 | 420 | 439 | 420 | 439 | 63,000 |