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 |
---|---|---|---|---|---|
1998/12/30 | 149 | 149 | 140 | 140 | 74,000 |
1998/12/29 | 134 | 139 | 134 | 139 | 66,000 |
1998/12/28 | 141 | 144 | 138 | 144 | 103,000 |
1998/12/25 | 132 | 136 | 132 | 136 | 48,000 |
1998/12/24 | 131 | 133 | 131 | 133 | 67,000 |
1998/12/22 | 139 | 139 | 130 | 131 | 38,000 |
1998/12/21 | 139 | 139 | 132 | 135 | 89,000 |
1998/12/18 | 135 | 140 | 135 | 140 | 184,000 |
1998/12/17 | 143 | 144 | 126 | 129 | 374,000 |
1998/12/16 | 148 | 149 | 145 | 145 | 36,000 |
1998/12/15 | 150 | 150 | 146 | 147 | 93,000 |
1998/12/14 | 155 | 156 | 151 | 151 | 60,000 |
1998/12/11 | 169 | 169 | 155 | 155 | 138,000 |
1998/12/10 | 160 | 161 | 157 | 159 | 56,000 |
1998/12/09 | 166 | 166 | 159 | 159 | 71,000 |
1998/12/08 | 165 | 168 | 161 | 161 | 65,000 |
1998/12/07 | 160 | 161 | 157 | 161 | 76,000 |
1998/12/04 | 163 | 163 | 157 | 160 | 72,000 |
1998/12/03 | 167 | 167 | 160 | 165 | 40,000 |
1998/12/02 | 174 | 174 | 150 | 168 | 202,000 |
1998/12/01 | 178 | 179 | 171 | 176 | 58,000 |
1998/11/30 | 190 | 190 | 180 | 180 | 75,000 |
1998/11/27 | 190 | 190 | 181 | 187 | 133,000 |
1998/11/26 | 193 | 200 | 181 | 186 | 626,000 |
1998/11/25 | 166 | 193 | 166 | 190 | 850,000 |
1998/11/24 | 155 | 158 | 153 | 156 | 78,000 |
1998/11/20 | 148 | 152 | 146 | 152 | 39,000 |
1998/11/19 | 148 | 154 | 148 | 153 | 61,000 |
1998/11/18 | 146 | 152 | 146 | 152 | 73,000 |
1998/11/17 | 146 | 146 | 143 | 144 | 16,000 |
1998/11/16 | 147 | 147 | 140 | 144 | 29,000 |
1998/11/13 | 136 | 142 | 135 | 135 | 34,000 |
1998/11/12 | 146 | 148 | 144 | 144 | 33,000 |
1998/11/11 | 141 | 148 | 141 | 144 | 52,000 |
1998/11/10 | 140 | 141 | 140 | 140 | 32,000 |
1998/11/09 | 140 | 142 | 140 | 140 | 20,000 |
1998/11/06 | 141 | 142 | 140 | 140 | 33,000 |
1998/11/05 | 140 | 143 | 140 | 140 | 59,000 |
1998/11/04 | 132 | 137 | 132 | 137 | 66,000 |
1998/11/02 | 134 | 136 | 132 | 136 | 25,000 |
1998/10/30 | 148 | 153 | 131 | 132 | 320,000 |
1998/10/29 | 130 | 143 | 130 | 143 | 240,000 |
1998/10/28 | 130 | 134 | 130 | 130 | 139,000 |
1998/10/27 | 130 | 138 | 130 | 130 | 118,000 |
1998/10/26 | 152 | 152 | 136 | 139 | 71,000 |
1998/10/23 | 150 | 150 | 145 | 147 | 31,000 |
1998/10/22 | 170 | 173 | 131 | 133 | 65,000 |
1998/10/21 | 140 | 150 | 136 | 147 | 41,000 |
1998/10/20 | 130 | 135 | 128 | 135 | 20,000 |
1998/10/19 | 126 | 130 | 126 | 126 | 23,000 |
1998/10/16 | 130 | 130 | 127 | 127 | 16,000 |
1998/10/15 | 127 | 130 | 127 | 130 | 21,000 |
1998/10/14 | 124 | 127 | 124 | 127 | 22,000 |
1998/10/13 | 135 | 138 | 123 | 125 | 38,000 |
1998/10/12 | 140 | 140 | 136 | 140 | 18,000 |
1998/10/09 | 138 | 138 | 135 | 136 | 21,000 |
1998/10/08 | 143 | 143 | 131 | 131 | 31,000 |
1998/10/07 | 128 | 140 | 128 | 140 | 22,000 |
1998/10/06 | 130 | 135 | 128 | 135 | 15,000 |
1998/10/05 | 142 | 142 | 130 | 130 | 28,000 |
1998/10/02 | 126 | 135 | 126 | 134 | 40,000 |
1998/10/01 | 133 | 133 | 110 | 125 | 95,000 |
1998/09/30 | 144 | 144 | 133 | 133 | 77,000 |
1998/09/29 | 144 | 144 | 133 | 133 | 37,000 |
1998/09/28 | 140 | 140 | 134 | 134 | 25,000 |
1998/09/25 | 151 | 151 | 145 | 145 | 24,000 |
1998/09/24 | 149 | 159 | 145 | 145 | 41,000 |
1998/09/22 | 145 | 149 | 142 | 148 | 61,000 |
1998/09/21 | 150 | 150 | 145 | 145 | 13,000 |
1998/09/18 | 148 | 150 | 148 | 149 | 33,000 |
1998/09/17 | 150 | 159 | 150 | 150 | 15,000 |
1998/09/16 | 148 | 159 | 148 | 155 | 16,000 |
1998/09/14 | 163 | 163 | 148 | 153 | 28,000 |
1998/09/11 | 163 | 163 | 147 | 147 | 76,000 |
1998/09/10 | 157 | 158 | 147 | 158 | 20,000 |
1998/09/09 | 155 | 157 | 146 | 151 | 30,000 |
1998/09/08 | 155 | 164 | 155 | 158 | 45,000 |
1998/09/07 | 150 | 160 | 150 | 160 | 58,000 |
1998/09/04 | 156 | 160 | 151 | 151 | 65,000 |
1998/09/03 | 157 | 160 | 157 | 157 | 31,000 |
1998/09/02 | 156 | 160 | 156 | 157 | 29,000 |
1998/09/01 | 157 | 159 | 155 | 159 | 44,000 |
1998/08/31 | 163 | 163 | 157 | 163 | 60,000 |
1998/08/28 | 155 | 159 | 155 | 158 | 67,000 |
1998/08/27 | 170 | 171 | 160 | 165 | 111,000 |
1998/08/26 | 174 | 174 | 171 | 171 | 49,000 |
1998/08/25 | 177 | 177 | 174 | 174 | 15,000 |
1998/08/24 | 177 | 180 | 172 | 175 | 38,000 |
1998/08/21 | 180 | 180 | 172 | 172 | 23,000 |
1998/08/20 | 172 | 181 | 172 | 173 | 69,000 |
1998/08/19 | 174 | 185 | 174 | 180 | 26,000 |
1998/08/18 | 171 | 178 | 171 | 172 | 19,000 |
1998/08/17 | 187 | 187 | 170 | 170 | 35,000 |
1998/08/14 | 186 | 190 | 184 | 190 | 34,000 |
1998/08/13 | 185 | 189 | 183 | 189 | 45,000 |
1998/08/12 | 188 | 188 | 176 | 185 | 45,000 |
1998/08/11 | 184 | 187 | 175 | 185 | 30,000 |
1998/08/10 | 180 | 184 | 175 | 184 | 37,000 |
1998/08/07 | 183 | 190 | 175 | 175 | 153,000 |
1998/08/06 | 190 | 190 | 177 | 178 | 92,000 |
1998/08/05 | 185 | 185 | 181 | 185 | 74,000 |
1998/08/04 | 188 | 188 | 186 | 187 | 48,000 |
1998/08/03 | 189 | 190 | 186 | 187 | 60,000 |
1998/07/31 | 190 | 192 | 190 | 190 | 152,000 |
1998/07/30 | 192 | 192 | 189 | 189 | 71,000 |
1998/07/29 | 191 | 192 | 189 | 190 | 45,000 |
1998/07/28 | 192 | 192 | 189 | 189 | 62,000 |
1998/07/27 | 199 | 200 | 192 | 192 | 85,000 |
1998/07/24 | 199 | 202 | 199 | 199 | 38,000 |
1998/07/23 | 200 | 202 | 200 | 200 | 24,000 |
1998/07/22 | 210 | 210 | 201 | 205 | 47,000 |
1998/07/21 | 200 | 210 | 200 | 205 | 64,000 |
1998/07/17 | 205 | 215 | 200 | 201 | 104,000 |
1998/07/16 | 198 | 209 | 196 | 200 | 84,000 |
1998/07/15 | 220 | 220 | 196 | 196 | 60,000 |
1998/07/14 | 209 | 210 | 202 | 210 | 47,000 |
1998/07/13 | 195 | 210 | 186 | 210 | 47,000 |
1998/07/10 | 206 | 206 | 185 | 195 | 102,000 |
1998/07/09 | 210 | 212 | 205 | 210 | 49,000 |
1998/07/08 | 228 | 230 | 214 | 215 | 96,000 |
1998/07/07 | 241 | 244 | 230 | 233 | 385,000 |
1998/07/06 | 231 | 245 | 225 | 236 | 463,000 |
1998/07/03 | 210 | 233 | 210 | 225 | 596,000 |
1998/07/02 | 219 | 225 | 201 | 201 | 500,000 |
1998/07/01 | 187 | 217 | 187 | 211 | 630,000 |
1998/06/30 | 202 | 205 | 188 | 193 | 154,000 |
1998/06/29 | 165 | 173 | 163 | 172 | 45,000 |
1998/06/26 | 165 | 165 | 160 | 160 | 68,000 |
1998/06/25 | 163 | 163 | 160 | 160 | 13,000 |
1998/06/24 | 160 | 165 | 160 | 164 | 16,000 |
1998/06/23 | 165 | 165 | 160 | 165 | 10,000 |
1998/06/22 | 163 | 168 | 160 | 160 | 31,000 |
1998/06/19 | 160 | 165 | 160 | 160 | 8,000 |
1998/06/18 | 165 | 166 | 160 | 166 | 41,000 |
1998/06/17 | 152 | 154 | 152 | 152 | 24,000 |
1998/06/16 | 153 | 155 | 151 | 151 | 33,000 |
1998/06/15 | 156 | 157 | 155 | 155 | 30,000 |
1998/06/12 | 163 | 163 | 152 | 159 | 88,000 |
1998/06/11 | 153 | 155 | 152 | 153 | 23,000 |
1998/06/10 | 156 | 161 | 151 | 151 | 64,000 |
1998/06/09 | 159 | 164 | 157 | 164 | 48,000 |
1998/06/08 | 159 | 160 | 159 | 159 | 17,000 |
1998/06/05 | 158 | 160 | 157 | 159 | 54,000 |
1998/06/04 | 157 | 160 | 157 | 159 | 24,000 |
1998/06/03 | 163 | 163 | 156 | 156 | 73,000 |
1998/06/02 | 167 | 167 | 161 | 161 | 67,000 |
1998/06/01 | 174 | 174 | 163 | 170 | 39,000 |
1998/05/29 | 175 | 175 | 165 | 165 | 68,000 |
1998/05/28 | 165 | 172 | 165 | 167 | 17,000 |
1998/05/27 | 174 | 174 | 166 | 168 | 31,000 |
1998/05/26 | 175 | 175 | 171 | 172 | 48,000 |
1998/05/25 | 162 | 165 | 155 | 165 | 47,000 |
1998/05/22 | 178 | 178 | 160 | 160 | 109,000 |
1998/05/21 | 172 | 177 | 170 | 170 | 13,000 |
1998/05/20 | 170 | 174 | 170 | 170 | 16,000 |
1998/05/19 | 160 | 170 | 160 | 166 | 43,000 |
1998/05/18 | 169 | 170 | 160 | 161 | 12,000 |
1998/05/15 | 160 | 169 | 160 | 169 | 26,000 |
1998/05/14 | 162 | 163 | 160 | 160 | 9,000 |
1998/05/13 | 160 | 162 | 160 | 162 | 44,000 |
1998/05/12 | 174 | 174 | 165 | 170 | 13,000 |
1998/05/11 | 164 | 164 | 161 | 164 | 53,000 |
1998/05/08 | 165 | 176 | 164 | 164 | 38,000 |
1998/05/07 | 168 | 170 | 168 | 168 | 59,000 |
1998/05/06 | 176 | 176 | 170 | 173 | 46,000 |
1998/05/01 | 179 | 185 | 178 | 179 | 16,000 |
1998/04/30 | 193 | 193 | 179 | 182 | 36,000 |
1998/04/28 | 190 | 190 | 177 | 178 | 34,000 |
1998/04/27 | 188 | 193 | 182 | 185 | 54,000 |
1998/04/24 | 187 | 190 | 182 | 183 | 74,000 |
1998/04/23 | 192 | 192 | 183 | 188 | 24,000 |
1998/04/22 | 192 | 192 | 182 | 182 | 22,000 |
1998/04/21 | 181 | 181 | 175 | 177 | 31,000 |
1998/04/20 | 186 | 186 | 180 | 181 | 17,000 |
1998/04/17 | 189 | 190 | 184 | 185 | 34,000 |
1998/04/16 | 190 | 190 | 188 | 188 | 18,000 |
1998/04/15 | 197 | 198 | 190 | 190 | 17,000 |
1998/04/14 | 195 | 198 | 188 | 198 | 45,000 |
1998/04/13 | 196 | 201 | 196 | 198 | 17,000 |
1998/04/10 | 204 | 204 | 194 | 196 | 39,000 |
1998/04/09 | 199 | 200 | 190 | 199 | 34,000 |
1998/04/08 | 182 | 200 | 182 | 200 | 22,000 |
1998/04/07 | 182 | 190 | 179 | 180 | 18,000 |
1998/04/06 | 183 | 190 | 176 | 176 | 29,000 |
1998/04/03 | 167 | 180 | 163 | 173 | 63,000 |
1998/04/02 | 188 | 188 | 163 | 166 | 86,000 |
1998/04/01 | 189 | 190 | 183 | 188 | 35,000 |
1998/03/31 | 200 | 200 | 190 | 190 | 97,000 |
1998/03/30 | 209 | 212 | 200 | 200 | 103,000 |
1998/03/27 | 204 | 215 | 204 | 207 | 155,000 |
1998/03/26 | 195 | 205 | 195 | 204 | 42,000 |
1998/03/25 | 195 | 200 | 193 | 195 | 45,000 |
1998/03/24 | 194 | 195 | 192 | 192 | 22,000 |
1998/03/23 | 210 | 210 | 200 | 200 | 32,000 |
1998/03/20 | 195 | 200 | 195 | 200 | 26,000 |
1998/03/19 | 193 | 195 | 192 | 192 | 47,000 |
1998/03/18 | 201 | 201 | 190 | 192 | 56,000 |
1998/03/17 | 201 | 205 | 200 | 201 | 23,000 |
1998/03/16 | 210 | 210 | 202 | 202 | 47,000 |
1998/03/13 | 197 | 208 | 197 | 201 | 69,000 |
1998/03/12 | 195 | 200 | 195 | 198 | 43,000 |
1998/03/11 | 200 | 200 | 198 | 198 | 29,000 |
1998/03/10 | 199 | 204 | 197 | 199 | 10,000 |
1998/03/09 | 206 | 215 | 196 | 196 | 91,000 |
1998/03/06 | 194 | 204 | 194 | 203 | 26,000 |
1998/03/05 | 199 | 201 | 193 | 196 | 35,000 |
1998/03/04 | 214 | 214 | 203 | 203 | 27,000 |
1998/03/03 | 219 | 219 | 208 | 212 | 62,000 |
1998/03/02 | 210 | 219 | 210 | 215 | 68,000 |
1998/02/27 | 202 | 214 | 200 | 210 | 89,000 |
1998/02/26 | 195 | 195 | 193 | 195 | 42,000 |
1998/02/25 | 189 | 189 | 184 | 185 | 76,000 |
1998/02/24 | 194 | 195 | 190 | 190 | 50,000 |
1998/02/23 | 196 | 196 | 190 | 196 | 88,000 |
1998/02/20 | 200 | 204 | 195 | 196 | 106,000 |
1998/02/19 | 198 | 200 | 196 | 199 | 49,000 |
1998/02/18 | 213 | 213 | 200 | 200 | 85,000 |
1998/02/17 | 200 | 215 | 198 | 215 | 84,000 |
1998/02/16 | 204 | 213 | 201 | 201 | 82,000 |
1998/02/13 | 234 | 234 | 215 | 218 | 156,000 |
1998/02/12 | 230 | 235 | 229 | 235 | 363,000 |
1998/02/10 | 210 | 220 | 210 | 220 | 92,000 |
1998/02/09 | 202 | 210 | 202 | 210 | 38,000 |
1998/02/06 | 205 | 205 | 200 | 200 | 43,000 |
1998/02/05 | 200 | 210 | 200 | 200 | 73,000 |
1998/02/04 | 200 | 202 | 200 | 200 | 68,000 |
1998/02/03 | 198 | 210 | 195 | 198 | 114,000 |
1998/02/02 | 186 | 186 | 183 | 183 | 69,000 |
1998/01/30 | 201 | 205 | 178 | 185 | 93,000 |
1998/01/29 | 225 | 230 | 181 | 196 | 180,000 |
1998/01/28 | 218 | 224 | 215 | 218 | 170,000 |
1998/01/27 | 205 | 205 | 195 | 200 | 145,000 |
1998/01/26 | 170 | 195 | 170 | 195 | 114,000 |
1998/01/23 | 165 | 168 | 163 | 167 | 31,000 |
1998/01/22 | 151 | 162 | 151 | 161 | 105,000 |
1998/01/21 | 150 | 155 | 150 | 150 | 61,000 |
1998/01/20 | 149 | 150 | 140 | 140 | 68,000 |
1998/01/19 | 135 | 148 | 135 | 141 | 77,000 |
1998/01/16 | 116 | 121 | 113 | 120 | 244,000 |
1998/01/14 | 125 | 126 | 115 | 116 | 77,000 |
1998/01/13 | 122 | 122 | 115 | 119 | 206,000 |
1998/01/12 | 125 | 125 | 122 | 125 | 61,000 |
1998/01/09 | 134 | 136 | 130 | 130 | 41,000 |
1998/01/08 | 123 | 139 | 123 | 136 | 47,000 |
1998/01/07 | 130 | 139 | 127 | 130 | 91,000 |
1998/01/06 | 131 | 131 | 129 | 130 | 21,000 |
1998/01/05 | 145 | 145 | 135 | 140 | 20,000 |