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 |
---|---|---|---|---|---|
2001/12/28 | 150 | 150 | 146 | 150 | 74,000 |
2001/12/27 | 144 | 150 | 143 | 145 | 71,000 |
2001/12/26 | 152 | 152 | 143 | 143 | 149,000 |
2001/12/25 | 150 | 150 | 143 | 148 | 160,000 |
2001/12/21 | 150 | 155 | 147 | 154 | 121,000 |
2001/12/20 | 133 | 150 | 133 | 150 | 261,000 |
2001/12/19 | 140 | 143 | 130 | 131 | 194,000 |
2001/12/18 | 155 | 155 | 140 | 140 | 162,000 |
2001/12/17 | 162 | 162 | 153 | 155 | 56,000 |
2001/12/14 | 156 | 162 | 155 | 159 | 213,000 |
2001/12/13 | 165 | 169 | 161 | 166 | 53,000 |
2001/12/12 | 165 | 170 | 163 | 169 | 69,000 |
2001/12/11 | 174 | 174 | 168 | 170 | 109,000 |
2001/12/10 | 174 | 174 | 170 | 170 | 59,000 |
2001/12/07 | 175 | 176 | 172 | 176 | 77,000 |
2001/12/06 | 170 | 175 | 167 | 175 | 136,000 |
2001/12/05 | 170 | 172 | 168 | 169 | 101,000 |
2001/12/04 | 172 | 172 | 164 | 170 | 60,000 |
2001/12/03 | 172 | 178 | 170 | 173 | 113,000 |
2001/11/30 | 177 | 177 | 172 | 172 | 71,000 |
2001/11/29 | 175 | 180 | 174 | 179 | 89,000 |
2001/11/28 | 181 | 181 | 177 | 181 | 81,000 |
2001/11/27 | 185 | 185 | 181 | 183 | 88,000 |
2001/11/26 | 183 | 183 | 180 | 183 | 75,000 |
2001/11/22 | 172 | 176 | 171 | 176 | 97,000 |
2001/11/21 | 172 | 173 | 170 | 172 | 78,000 |
2001/11/20 | 178 | 178 | 173 | 173 | 120,000 |
2001/11/19 | 180 | 186 | 177 | 180 | 70,000 |
2001/11/16 | 172 | 179 | 172 | 178 | 67,000 |
2001/11/15 | 169 | 177 | 169 | 177 | 94,000 |
2001/11/14 | 178 | 182 | 174 | 174 | 109,000 |
2001/11/13 | 180 | 182 | 175 | 182 | 106,000 |
2001/11/12 | 180 | 186 | 180 | 180 | 86,000 |
2001/11/09 | 194 | 194 | 190 | 191 | 104,000 |
2001/11/08 | 196 | 203 | 194 | 198 | 545,000 |
2001/11/07 | 187 | 195 | 185 | 194 | 343,000 |
2001/11/06 | 180 | 186 | 180 | 184 | 223,000 |
2001/11/05 | 180 | 182 | 178 | 180 | 139,000 |
2001/11/02 | 180 | 181 | 179 | 180 | 63,000 |
2001/11/01 | 180 | 181 | 178 | 180 | 135,000 |
2001/10/31 | 180 | 181 | 180 | 181 | 128,000 |
2001/10/30 | 180 | 180 | 177 | 179 | 135,000 |
2001/10/29 | 183 | 183 | 181 | 181 | 50,000 |
2001/10/26 | 184 | 185 | 181 | 183 | 165,000 |
2001/10/25 | 178 | 183 | 176 | 182 | 210,000 |
2001/10/24 | 181 | 183 | 179 | 182 | 108,000 |
2001/10/23 | 181 | 183 | 179 | 182 | 64,000 |
2001/10/22 | 185 | 185 | 180 | 180 | 41,000 |
2001/10/19 | 182 | 183 | 180 | 183 | 147,000 |
2001/10/18 | 182 | 185 | 180 | 184 | 135,000 |
2001/10/17 | 180 | 182 | 180 | 182 | 67,000 |
2001/10/16 | 177 | 180 | 177 | 179 | 59,000 |
2001/10/15 | 180 | 180 | 175 | 176 | 103,000 |
2001/10/12 | 175 | 180 | 175 | 178 | 385,000 |
2001/10/11 | 170 | 172 | 167 | 172 | 80,000 |
2001/10/10 | 175 | 175 | 170 | 170 | 57,000 |
2001/10/09 | 173 | 176 | 170 | 175 | 114,000 |
2001/10/05 | 172 | 173 | 170 | 170 | 90,000 |
2001/10/04 | 170 | 175 | 170 | 172 | 70,000 |
2001/10/03 | 168 | 170 | 166 | 168 | 110,000 |
2001/10/02 | 166 | 168 | 162 | 168 | 67,000 |
2001/10/01 | 166 | 169 | 163 | 167 | 56,000 |
2001/09/28 | 165 | 166 | 159 | 166 | 94,000 |
2001/09/27 | 160 | 160 | 157 | 160 | 67,000 |
2001/09/26 | 167 | 167 | 160 | 160 | 44,000 |
2001/09/25 | 173 | 173 | 163 | 167 | 74,000 |
2001/09/21 | 168 | 168 | 158 | 158 | 110,000 |
2001/09/20 | 165 | 166 | 160 | 160 | 158,000 |
2001/09/19 | 162 | 172 | 161 | 165 | 166,000 |
2001/09/18 | 155 | 163 | 155 | 158 | 117,000 |
2001/09/17 | 161 | 161 | 154 | 154 | 141,000 |
2001/09/14 | 154 | 175 | 152 | 175 | 239,000 |
2001/09/13 | 144 | 154 | 144 | 150 | 225,000 |
2001/09/12 | 146 | 160 | 146 | 149 | 136,000 |
2001/09/11 | 172 | 173 | 167 | 171 | 60,000 |
2001/09/10 | 180 | 181 | 171 | 174 | 103,000 |
2001/09/07 | 185 | 188 | 180 | 184 | 96,000 |
2001/09/06 | 186 | 190 | 186 | 189 | 48,000 |
2001/09/05 | 185 | 187 | 183 | 185 | 83,000 |
2001/09/04 | 185 | 190 | 181 | 190 | 80,000 |
2001/09/03 | 195 | 195 | 185 | 186 | 139,000 |
2001/08/31 | 197 | 200 | 195 | 199 | 106,000 |
2001/08/30 | 199 | 200 | 195 | 200 | 125,000 |
2001/08/29 | 199 | 203 | 199 | 201 | 119,000 |
2001/08/28 | 205 | 205 | 200 | 205 | 84,000 |
2001/08/27 | 203 | 204 | 197 | 200 | 157,000 |
2001/08/24 | 200 | 203 | 197 | 200 | 175,000 |
2001/08/23 | 209 | 209 | 200 | 204 | 164,000 |
2001/08/22 | 208 | 209 | 203 | 207 | 80,000 |
2001/08/21 | 211 | 211 | 203 | 203 | 101,000 |
2001/08/20 | 205 | 210 | 205 | 206 | 170,000 |
2001/08/17 | 210 | 213 | 209 | 213 | 64,000 |
2001/08/16 | 212 | 212 | 208 | 210 | 158,000 |
2001/08/15 | 215 | 219 | 212 | 214 | 92,000 |
2001/08/14 | 217 | 217 | 210 | 215 | 80,000 |
2001/08/13 | 223 | 223 | 207 | 212 | 118,000 |
2001/08/10 | 220 | 220 | 218 | 219 | 51,000 |
2001/08/09 | 217 | 218 | 208 | 216 | 134,000 |
2001/08/08 | 229 | 229 | 220 | 221 | 55,000 |
2001/08/07 | 228 | 231 | 221 | 229 | 73,000 |
2001/08/06 | 230 | 231 | 220 | 229 | 43,000 |
2001/08/03 | 231 | 231 | 225 | 229 | 53,000 |
2001/08/02 | 225 | 230 | 220 | 229 | 40,000 |
2001/08/01 | 215 | 229 | 215 | 226 | 55,000 |
2001/07/31 | 216 | 219 | 212 | 219 | 64,000 |
2001/07/30 | 219 | 219 | 211 | 215 | 67,000 |
2001/07/27 | 216 | 220 | 215 | 220 | 42,000 |
2001/07/26 | 225 | 225 | 215 | 215 | 88,000 |
2001/07/25 | 215 | 216 | 211 | 214 | 47,000 |
2001/07/24 | 210 | 215 | 208 | 215 | 78,000 |
2001/07/23 | 210 | 214 | 206 | 208 | 162,000 |
2001/07/19 | 213 | 213 | 201 | 210 | 282,000 |
2001/07/18 | 221 | 224 | 211 | 216 | 253,000 |
2001/07/17 | 230 | 230 | 216 | 220 | 136,000 |
2001/07/16 | 234 | 234 | 230 | 232 | 29,000 |
2001/07/13 | 233 | 234 | 230 | 230 | 76,000 |
2001/07/12 | 226 | 232 | 223 | 228 | 56,000 |
2001/07/11 | 225 | 226 | 221 | 221 | 117,000 |
2001/07/10 | 234 | 234 | 223 | 229 | 114,000 |
2001/07/09 | 230 | 234 | 221 | 234 | 115,000 |
2001/07/06 | 235 | 239 | 235 | 239 | 54,000 |
2001/07/05 | 243 | 243 | 239 | 242 | 57,000 |
2001/07/04 | 250 | 250 | 244 | 245 | 41,000 |
2001/07/03 | 254 | 254 | 246 | 250 | 71,000 |
2001/07/02 | 253 | 253 | 247 | 250 | 67,000 |
2001/06/29 | 254 | 255 | 249 | 253 | 117,000 |
2001/06/28 | 255 | 260 | 246 | 250 | 242,000 |
2001/06/27 | 248 | 254 | 248 | 253 | 208,000 |
2001/06/26 | 247 | 250 | 242 | 247 | 86,000 |
2001/06/25 | 242 | 246 | 241 | 241 | 77,000 |
2001/06/22 | 239 | 242 | 235 | 242 | 94,000 |
2001/06/21 | 230 | 235 | 229 | 234 | 60,000 |
2001/06/20 | 234 | 234 | 226 | 228 | 140,000 |
2001/06/19 | 233 | 234 | 230 | 234 | 63,000 |
2001/06/18 | 227 | 233 | 227 | 233 | 39,000 |
2001/06/15 | 230 | 231 | 226 | 230 | 147,000 |
2001/06/14 | 233 | 235 | 231 | 235 | 72,000 |
2001/06/13 | 233 | 234 | 231 | 231 | 73,000 |
2001/06/12 | 235 | 236 | 231 | 232 | 105,000 |
2001/06/11 | 237 | 240 | 235 | 237 | 100,000 |
2001/06/08 | 237 | 244 | 237 | 238 | 197,000 |
2001/06/07 | 240 | 240 | 236 | 237 | 54,000 |
2001/06/06 | 243 | 244 | 238 | 241 | 73,000 |
2001/06/05 | 247 | 247 | 240 | 244 | 58,000 |
2001/06/04 | 241 | 247 | 240 | 247 | 58,000 |
2001/06/01 | 249 | 249 | 243 | 247 | 67,000 |
2001/05/31 | 249 | 249 | 241 | 242 | 90,000 |
2001/05/30 | 257 | 257 | 246 | 254 | 129,000 |
2001/05/29 | 260 | 262 | 256 | 257 | 126,000 |
2001/05/28 | 263 | 265 | 256 | 260 | 193,000 |
2001/05/25 | 251 | 253 | 250 | 253 | 41,000 |
2001/05/24 | 252 | 253 | 250 | 250 | 100,000 |
2001/05/23 | 252 | 256 | 252 | 254 | 48,000 |
2001/05/22 | 255 | 258 | 251 | 252 | 171,000 |
2001/05/21 | 251 | 255 | 251 | 252 | 61,000 |
2001/05/18 | 254 | 256 | 251 | 251 | 158,000 |
2001/05/17 | 257 | 261 | 251 | 259 | 116,000 |
2001/05/16 | 259 | 260 | 251 | 252 | 85,000 |
2001/05/15 | 252 | 259 | 252 | 257 | 57,000 |
2001/05/14 | 258 | 258 | 251 | 252 | 106,000 |
2001/05/11 | 260 | 265 | 258 | 259 | 94,000 |
2001/05/10 | 258 | 265 | 258 | 264 | 75,000 |
2001/05/09 | 260 | 268 | 257 | 268 | 165,000 |
2001/05/08 | 269 | 271 | 260 | 265 | 132,000 |
2001/05/07 | 270 | 274 | 266 | 271 | 214,000 |
2001/05/02 | 275 | 275 | 269 | 274 | 315,000 |
2001/05/01 | 268 | 279 | 266 | 277 | 943,000 |
2001/04/27 | 264 | 264 | 255 | 262 | 190,000 |
2001/04/26 | 257 | 267 | 255 | 261 | 258,000 |
2001/04/25 | 255 | 255 | 250 | 253 | 128,000 |
2001/04/24 | 253 | 254 | 250 | 254 | 100,000 |
2001/04/23 | 253 | 256 | 252 | 255 | 114,000 |
2001/04/20 | 259 | 259 | 252 | 252 | 198,000 |
2001/04/19 | 269 | 269 | 255 | 258 | 254,000 |
2001/04/18 | 254 | 262 | 254 | 262 | 225,000 |
2001/04/17 | 252 | 255 | 251 | 254 | 103,000 |
2001/04/16 | 259 | 260 | 252 | 256 | 137,000 |
2001/04/13 | 265 | 269 | 258 | 260 | 679,000 |
2001/04/12 | 248 | 259 | 245 | 259 | 436,000 |
2001/04/11 | 249 | 249 | 241 | 245 | 117,000 |
2001/04/10 | 243 | 245 | 237 | 239 | 113,000 |
2001/04/09 | 250 | 250 | 236 | 245 | 119,000 |
2001/04/06 | 247 | 251 | 242 | 246 | 317,000 |
2001/04/05 | 234 | 242 | 233 | 237 | 150,000 |
2001/04/04 | 231 | 239 | 231 | 237 | 138,000 |
2001/04/03 | 236 | 240 | 230 | 240 | 65,000 |
2001/04/02 | 236 | 237 | 231 | 231 | 119,000 |
2001/03/30 | 239 | 245 | 236 | 236 | 156,000 |
2001/03/29 | 243 | 243 | 238 | 242 | 116,000 |
2001/03/28 | 244 | 247 | 241 | 243 | 136,000 |
2001/03/27 | 245 | 245 | 240 | 244 | 122,000 |
2001/03/26 | 243 | 243 | 230 | 243 | 277,000 |
2001/03/23 | 234 | 235 | 228 | 228 | 161,000 |
2001/03/22 | 230 | 235 | 229 | 229 | 204,000 |
2001/03/21 | 230 | 230 | 222 | 230 | 138,000 |
2001/03/19 | 214 | 228 | 214 | 220 | 188,000 |
2001/03/16 | 228 | 233 | 228 | 229 | 87,000 |
2001/03/15 | 220 | 229 | 212 | 226 | 210,000 |
2001/03/14 | 232 | 235 | 226 | 229 | 128,000 |
2001/03/13 | 230 | 235 | 228 | 231 | 193,000 |
2001/03/12 | 245 | 250 | 238 | 238 | 123,000 |
2001/03/09 | 245 | 245 | 237 | 242 | 176,000 |
2001/03/08 | 247 | 249 | 239 | 239 | 158,000 |
2001/03/07 | 246 | 250 | 243 | 244 | 146,000 |
2001/03/06 | 235 | 250 | 235 | 242 | 185,000 |
2001/03/05 | 231 | 236 | 230 | 231 | 176,000 |
2001/03/02 | 241 | 241 | 236 | 236 | 116,000 |
2001/03/01 | 250 | 250 | 239 | 244 | 284,000 |
2001/02/28 | 260 | 263 | 248 | 250 | 354,000 |
2001/02/27 | 261 | 267 | 260 | 262 | 990,000 |
2001/02/26 | 250 | 260 | 250 | 259 | 1,141,000 |
2001/02/23 | 237 | 247 | 237 | 246 | 256,000 |
2001/02/22 | 244 | 245 | 234 | 237 | 492,000 |
2001/02/21 | 246 | 256 | 245 | 246 | 1,048,000 |
2001/02/20 | 239 | 248 | 232 | 244 | 442,000 |
2001/02/19 | 234 | 243 | 228 | 240 | 761,000 |
2001/02/16 | 217 | 255 | 217 | 244 | 2,051,000 |
2001/02/15 | 212 | 213 | 208 | 212 | 161,000 |
2001/02/14 | 209 | 210 | 204 | 208 | 66,000 |
2001/02/13 | 209 | 215 | 209 | 211 | 34,000 |
2001/02/09 | 207 | 210 | 200 | 210 | 135,000 |
2001/02/08 | 209 | 209 | 203 | 209 | 95,000 |
2001/02/07 | 214 | 215 | 209 | 209 | 67,000 |
2001/02/06 | 209 | 219 | 209 | 215 | 114,000 |
2001/02/05 | 213 | 214 | 208 | 208 | 100,000 |
2001/02/02 | 217 | 219 | 211 | 211 | 53,000 |
2001/02/01 | 221 | 222 | 215 | 217 | 100,000 |
2001/01/31 | 218 | 223 | 218 | 223 | 147,000 |
2001/01/30 | 221 | 223 | 218 | 223 | 136,000 |
2001/01/29 | 218 | 223 | 218 | 221 | 178,000 |
2001/01/26 | 220 | 220 | 216 | 218 | 153,000 |
2001/01/25 | 225 | 230 | 215 | 223 | 198,000 |
2001/01/24 | 218 | 235 | 218 | 228 | 340,000 |
2001/01/23 | 210 | 220 | 210 | 218 | 180,000 |
2001/01/22 | 222 | 222 | 215 | 216 | 93,000 |
2001/01/19 | 220 | 227 | 220 | 222 | 249,000 |
2001/01/18 | 208 | 215 | 208 | 214 | 138,000 |
2001/01/17 | 202 | 206 | 198 | 206 | 73,000 |
2001/01/16 | 207 | 208 | 195 | 204 | 104,000 |
2001/01/15 | 199 | 205 | 195 | 202 | 83,000 |
2001/01/12 | 190 | 197 | 189 | 194 | 115,000 |
2001/01/11 | 194 | 197 | 181 | 189 | 218,000 |
2001/01/10 | 202 | 204 | 191 | 199 | 151,000 |
2001/01/09 | 205 | 208 | 200 | 208 | 130,000 |
2001/01/05 | 210 | 213 | 208 | 209 | 141,000 |
2001/01/04 | 216 | 216 | 210 | 210 | 116,000 |