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
1999/12/30 255 260 250 258 119,000
1999/12/29 250 255 241 250 249,000
1999/12/28 276 280 251 252 465,000
1999/12/27 264 295 260 270 915,000
1999/12/24 243 265 225 254 528,000
1999/12/22 185 204 185 203 218,000
1999/12/21 190 194 180 184 343,000
1999/12/20 207 208 190 190 319,000
1999/12/17 203 209 201 201 249,000
1999/12/16 220 221 203 204 324,000
1999/12/15 226 230 220 221 192,000
1999/12/14 240 240 215 223 357,000
1999/12/13 256 256 243 244 181,000
1999/12/10 255 258 253 253 132,000
1999/12/09 260 260 251 256 184,000
1999/12/08 270 270 260 265 266,000
1999/12/07 271 278 270 270 163,000
1999/12/06 270 282 270 273 82,000
1999/12/03 285 285 270 275 141,000
1999/12/02 289 290 270 270 274,000
1999/12/01 273 289 273 289 151,000
1999/11/30 270 281 270 275 382,000
1999/11/29 276 280 275 276 141,000
1999/11/26 289 289 276 281 115,000
1999/11/25 290 291 275 289 159,000
1999/11/24 278 295 275 290 224,000
1999/11/22 292 292 270 285 193,000
1999/11/19 301 302 291 292 148,000
1999/11/18 305 305 297 297 138,000
1999/11/17 301 304 296 301 154,000
1999/11/16 285 300 285 291 188,000
1999/11/15 306 310 290 290 360,000
1999/11/12 300 308 295 296 230,000
1999/11/11 300 303 290 290 294,000
1999/11/10 299 303 291 299 163,000
1999/11/09 313 315 290 304 188,000
1999/11/08 309 315 308 308 212,000
1999/11/05 305 305 300 302 206,000
1999/11/04 300 304 295 297 194,000
1999/11/02 302 302 290 290 175,000
1999/11/01 311 311 300 304 223,000
1999/10/29 325 328 306 311 510,000
1999/10/28 276 313 274 310 989,000
1999/10/27 275 278 270 271 209,000
1999/10/26 270 275 270 272 154,000
1999/10/25 285 286 269 274 260,000
1999/10/22 290 292 280 285 186,000
1999/10/21 295 300 281 286 477,000
1999/10/20 278 290 275 285 434,000
1999/10/19 269 272 265 269 323,000
1999/10/18 264 273 264 264 630,000
1999/10/15 296 298 287 289 365,000
1999/10/14 298 302 295 297 640,000
1999/10/13 314 315 304 308 449,000
1999/10/12 318 319 315 317 374,000
1999/10/08 326 329 316 318 325,000
1999/10/07 330 339 328 329 581,000
1999/10/06 335 337 328 328 408,000
1999/10/05 345 349 332 335 272,000
1999/10/04 351 355 340 342 195,000
1999/10/01 359 360 346 356 463,000
1999/09/30 335 369 334 365 468,000
1999/09/29 350 350 331 335 341,000
1999/09/28 352 365 343 346 493,000
1999/09/27 361 368 351 351 447,000
1999/09/24 360 365 348 350 811,000
1999/09/22 381 391 365 371 2,287,000
1999/09/21 376 455 366 436 3,329,000
1999/09/20 400 410 378 380 1,489,000
1999/09/17 375 404 375 397 2,985,000
1999/09/16 361 370 356 370 598,000
1999/09/14 370 370 358 370 420,000
1999/09/13 365 375 360 365 832,000
1999/09/10 340 360 338 355 471,000
1999/09/09 346 346 336 340 436,000
1999/09/08 343 347 340 343 285,000
1999/09/07 345 355 345 347 203,000
1999/09/06 350 359 340 350 223,000
1999/09/03 336 347 336 341 269,000
1999/09/02 356 360 338 350 337,000
1999/09/01 358 362 350 356 699,000
1999/08/31 340 364 340 364 308,000
1999/08/30 340 342 331 338 346,000
1999/08/27 340 347 336 345 364,000
1999/08/26 337 343 330 335 372,000
1999/08/25 344 349 327 335 880,000
1999/08/24 350 355 342 349 629,000
1999/08/23 379 380 352 352 678,000
1999/08/20 364 385 361 375 1,557,000
1999/08/19 360 367 358 367 1,090,000
1999/08/18 380 397 370 370 3,531,000
1999/08/17 348 389 340 389 3,172,000
1999/08/16 352 357 343 348 2,038,000
1999/08/13 319 347 319 347 1,989,000
1999/08/12 325 325 317 318 407,000
1999/08/11 334 345 323 330 1,371,000
1999/08/10 336 351 317 335 2,968,000
1999/08/09 297 334 297 331 2,164,000
1999/08/06 281 298 281 295 581,000
1999/08/05 272 308 272 272 824,000
1999/08/04 268 270 261 270 240,000
1999/08/03 266 273 256 259 333,000
1999/08/02 258 265 251 265 154,000
1999/07/30 270 275 261 268 325,000
1999/07/29 289 289 275 280 156,000
1999/07/28 280 285 276 280 154,000
1999/07/27 295 295 271 271 305,000
1999/07/26 288 290 280 290 142,000
1999/07/23 282 288 279 285 326,000
1999/07/22 300 300 285 288 274,000
1999/07/21 305 306 300 302 311,000
1999/07/19 305 315 303 306 492,000
1999/07/16 300 310 300 300 640,000
1999/07/15 315 317 298 298 957,000
1999/07/14 321 342 310 317 3,814,000
1999/07/13 250 322 250 322 5,347,000
1999/07/12 246 255 243 250 126,000
1999/07/09 261 261 243 243 224,000
1999/07/08 264 265 258 260 436,000
1999/07/07 247 257 241 256 434,000
1999/07/06 242 246 240 246 244,000
1999/07/05 242 248 241 242 183,000
1999/07/02 250 250 240 241 234,000
1999/07/01 250 262 245 245 355,000
1999/06/30 241 246 239 242 254,000
1999/06/29 243 245 238 238 277,000
1999/06/28 248 250 240 243 260,000
1999/06/25 250 252 240 248 515,000
1999/06/24 263 265 253 256 646,000
1999/06/23 278 278 265 266 693,000
1999/06/22 280 288 270 276 2,673,000
1999/06/21 231 273 231 273 3,353,000
1999/06/18 250 257 236 236 1,478,000
1999/06/17 259 276 235 247 6,259,000
1999/06/16 180 229 180 229 3,298,000
1999/06/15 176 180 176 179 266,000
1999/06/14 175 175 170 174 99,000
1999/06/11 173 175 170 170 240,000
1999/06/10 164 173 163 173 208,000
1999/06/09 162 162 160 162 104,000
1999/06/08 160 162 157 162 86,000
1999/06/07 155 157 153 157 127,000
1999/06/04 153 157 151 153 253,000
1999/06/03 159 160 153 155 166,000
1999/06/02 164 165 160 160 111,000
1999/06/01 155 164 155 164 48,000
1999/05/31 162 162 155 155 96,000
1999/05/28 155 165 152 163 41,000
1999/05/27 152 153 150 152 160,000
1999/05/26 154 155 152 152 94,000
1999/05/25 160 160 152 153 114,000
1999/05/24 156 160 155 160 75,000
1999/05/21 162 166 161 161 76,000
1999/05/20 160 168 157 160 112,000
1999/05/19 167 167 160 160 116,000
1999/05/18 168 168 165 167 79,000
1999/05/17 170 170 166 170 120,000
1999/05/14 170 180 170 170 114,000
1999/05/13 177 180 169 177 248,000
1999/05/12 185 186 178 180 187,000
1999/05/11 176 188 176 181 550,000
1999/05/10 173 175 170 175 137,000
1999/05/07 173 177 172 173 129,000
1999/05/06 168 174 167 170 98,000
1999/04/30 170 170 166 166 99,000
1999/04/28 171 173 168 168 109,000
1999/04/27 173 173 168 173 92,000
1999/04/26 173 175 171 173 186,000
1999/04/23 170 172 168 172 231,000
1999/04/22 169 170 166 170 87,000
1999/04/21 170 170 166 168 120,000
1999/04/20 171 172 166 168 118,000
1999/04/19 168 180 168 171 142,000
1999/04/16 167 173 166 168 118,000
1999/04/15 171 171 166 167 183,000
1999/04/14 170 171 167 170 209,000
1999/04/13 166 172 166 168 287,000
1999/04/12 176 179 170 171 286,000
1999/04/09 185 185 177 177 286,000
1999/04/08 180 181 176 178 241,000
1999/04/07 176 184 176 178 203,000
1999/04/06 185 187 175 185 273,000
1999/04/05 188 190 177 178 339,000
1999/04/02 180 189 175 176 418,000
1999/04/01 179 182 175 178 419,000
1999/03/31 174 183 165 178 1,130,000
1999/03/30 150 169 150 169 704,000
1999/03/29 148 154 148 148 60,000
1999/03/26 147 152 147 149 46,000
1999/03/25 157 157 145 146 54,000
1999/03/24 145 150 145 145 103,000
1999/03/23 150 150 145 145 116,000
1999/03/19 149 152 147 148 57,000
1999/03/18 155 156 147 147 303,000
1999/03/17 157 158 151 154 174,000
1999/03/16 153 156 151 156 114,000
1999/03/15 150 154 147 150 76,000
1999/03/12 156 156 145 151 99,000
1999/03/11 157 159 153 156 190,000
1999/03/10 150 157 150 157 510,000
1999/03/09 145 148 144 148 57,000
1999/03/08 145 149 144 144 107,000
1999/03/05 139 144 137 144 85,000
1999/03/04 137 139 135 137 27,000
1999/03/03 136 140 136 140 36,000
1999/03/02 135 139 135 135 93,000
1999/03/01 142 145 140 140 53,000
1999/02/26 148 148 141 147 97,000
1999/02/25 140 140 138 139 35,000
1999/02/24 144 144 138 139 61,000
1999/02/23 138 145 138 142 62,000
1999/02/22 138 138 133 138 47,000
1999/02/19 135 136 133 133 111,000
1999/02/18 141 141 138 138 8,000
1999/02/17 146 146 141 141 22,000
1999/02/16 143 149 141 141 42,000
1999/02/15 136 138 135 138 39,000
1999/02/12 135 136 135 135 30,000
1999/02/10 138 139 135 135 50,000
1999/02/09 136 138 136 138 47,000
1999/02/08 138 139 135 138 82,000
1999/02/05 143 143 139 139 81,000
1999/02/04 143 144 141 142 49,000
1999/02/03 149 150 141 146 59,000
1999/02/02 143 152 141 152 87,000
1999/02/01 150 151 143 146 73,000
1999/01/29 152 152 146 151 101,000
1999/01/28 152 152 146 149 76,000
1999/01/27 146 152 145 152 122,000
1999/01/26 146 150 144 145 127,000
1999/01/25 146 147 142 143 101,000
1999/01/22 156 159 145 145 111,000
1999/01/21 159 159 151 156 108,000
1999/01/20 157 162 152 159 241,000
1999/01/19 139 147 138 147 102,000
1999/01/18 136 139 136 139 48,000
1999/01/14 135 139 133 139 40,000
1999/01/13 136 140 136 136 45,000
1999/01/12 134 135 133 135 52,000
1999/01/11 132 134 132 134 39,000
1999/01/08 135 136 130 132 67,000
1999/01/07 138 140 133 136 80,000
1999/01/06 132 133 130 133 86,000
1999/01/05 139 139 130 130 98,000
1999/01/04 141 141 133 134 17,000

このページの先頭へ