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
2002/12/30 101 102 100 101 102,000
2002/12/27 102 102 98 100 212,000
2002/12/26 93 98 93 97 170,000
2002/12/25 90 93 86 91 386,000
2002/12/24 95 96 92 94 204,000
2002/12/20 99 99 93 94 300,000
2002/12/19 94 100 91 100 174,000
2002/12/18 98 99 95 96 149,000
2002/12/17 102 104 99 99 192,000
2002/12/16 104 105 100 100 127,000
2002/12/13 109 110 104 105 220,000
2002/12/12 110 110 107 108 93,000
2002/12/11 116 118 111 112 294,000
2002/12/10 101 106 100 106 172,000
2002/12/09 110 114 108 108 102,000
2002/12/06 112 116 110 113 112,000
2002/12/05 117 118 113 117 116,000
2002/12/04 120 121 116 116 138,000
2002/12/03 120 124 120 124 237,000
2002/12/02 121 122 118 118 169,000
2002/11/29 114 122 112 121 383,000
2002/11/28 108 113 108 111 158,000
2002/11/27 107 107 104 104 228,000
2002/11/26 110 111 107 108 222,000
2002/11/25 101 105 99 104 217,000
2002/11/22 101 105 100 103 249,000
2002/11/21 97 100 97 98 234,000
2002/11/20 89 96 86 95 399,000
2002/11/19 97 98 83 89 449,000
2002/11/18 109 112 99 100 189,000
2002/11/15 112 115 109 110 293,000
2002/11/14 120 123 110 110 222,000
2002/11/13 126 127 120 121 87,000
2002/11/12 125 127 122 126 125,000
2002/11/11 126 131 125 125 114,000
2002/11/08 134 135 130 132 119,000
2002/11/07 132 137 132 135 166,000
2002/11/06 135 135 131 132 120,000
2002/11/05 133 133 126 133 130,000
2002/11/01 125 130 125 129 73,000
2002/10/31 131 135 128 128 165,000
2002/10/30 129 134 129 133 123,000
2002/10/29 128 130 126 130 81,000
2002/10/28 131 131 125 130 84,000
2002/10/25 125 137 125 131 211,000
2002/10/24 126 127 122 125 96,000
2002/10/23 126 132 121 127 390,000
2002/10/22 142 142 130 131 131,000
2002/10/21 136 144 134 139 267,000
2002/10/18 131 140 131 140 462,000
2002/10/17 132 139 131 139 249,000
2002/10/16 141 142 137 138 325,000
2002/10/15 131 136 130 136 412,000
2002/10/11 126 127 122 125 177,000
2002/10/10 120 126 118 119 330,000
2002/10/09 127 127 120 120 219,000
2002/10/08 118 126 118 126 443,000
2002/10/07 132 132 125 125 263,000
2002/10/04 138 138 133 134 242,000
2002/10/03 143 144 139 140 194,000
2002/10/02 148 148 146 146 65,000
2002/10/01 146 147 145 146 103,000
2002/09/30 152 152 147 148 119,000
2002/09/27 153 154 148 152 310,000
2002/09/26 152 153 148 151 103,000
2002/09/25 151 153 150 152 312,000
2002/09/24 152 152 147 152 255,000
2002/09/20 148 150 145 147 232,000
2002/09/19 158 163 154 155 243,000
2002/09/18 149 154 149 153 145,000
2002/09/17 150 153 148 153 260,000
2002/09/13 144 149 144 146 306,000
2002/09/12 152 152 150 152 92,000
2002/09/11 153 156 150 151 109,000
2002/09/10 154 155 150 152 134,000
2002/09/09 154 155 152 153 172,000
2002/09/06 146 147 143 147 275,000
2002/09/05 153 155 148 152 353,000
2002/09/04 148 150 142 145 419,000
2002/09/03 152 156 150 153 381,000
2002/09/02 162 162 151 160 402,000
2002/08/30 171 173 170 173 136,000
2002/08/29 171 174 170 170 352,000
2002/08/28 178 179 173 174 209,000
2002/08/27 179 180 179 180 99,000
2002/08/26 181 182 179 179 194,000
2002/08/23 181 184 178 181 283,000
2002/08/22 176 179 176 178 149,000
2002/08/21 178 180 176 180 170,000
2002/08/20 189 190 177 180 291,000
2002/08/19 191 191 187 190 57,000
2002/08/16 191 192 189 190 83,000
2002/08/15 191 191 188 190 90,000
2002/08/14 189 189 185 186 73,000
2002/08/13 185 188 184 187 101,000
2002/08/12 192 192 186 186 129,000
2002/08/09 185 191 185 190 134,000
2002/08/08 195 195 185 186 119,000
2002/08/07 195 196 191 193 128,000
2002/08/06 192 192 181 185 239,000
2002/08/05 198 198 195 196 125,000
2002/08/02 202 202 195 199 165,000
2002/08/01 206 207 203 203 107,000
2002/07/31 210 210 206 207 91,000
2002/07/30 208 213 208 209 181,000
2002/07/29 209 212 205 205 113,000
2002/07/26 215 215 206 209 106,000
2002/07/25 218 218 212 213 179,000
2002/07/24 210 215 208 208 196,000
2002/07/23 205 213 205 210 91,000
2002/07/22 203 214 202 210 209,000
2002/07/19 216 222 209 216 251,000
2002/07/18 218 226 216 223 299,000
2002/07/17 215 215 205 211 230,000
2002/07/16 221 224 218 218 168,000
2002/07/15 226 226 221 221 99,000
2002/07/12 227 231 226 226 141,000
2002/07/11 226 230 226 226 208,000
2002/07/10 236 236 231 233 157,000
2002/07/09 233 236 231 236 211,000
2002/07/08 244 246 233 236 714,000
2002/07/05 221 239 220 238 967,000
2002/07/04 222 222 218 220 119,000
2002/07/03 213 221 213 221 143,000
2002/07/02 216 218 213 218 211,000
2002/07/01 223 224 217 219 274,000
2002/06/28 210 215 210 213 303,000
2002/06/27 204 210 204 206 238,000
2002/06/26 204 206 202 203 279,000
2002/06/25 198 202 198 201 209,000
2002/06/24 194 197 192 197 180,000
2002/06/21 203 203 196 199 224,000
2002/06/20 196 207 191 202 417,000
2002/06/19 220 220 206 208 198,000
2002/06/18 223 227 218 218 242,000
2002/06/17 222 223 211 211 273,000
2002/06/14 230 230 219 223 445,000
2002/06/13 227 235 226 230 714,000
2002/06/12 222 222 219 220 175,000
2002/06/11 224 225 222 225 168,000
2002/06/10 223 226 222 223 205,000
2002/06/07 230 230 225 227 257,000
2002/06/06 239 240 232 233 268,000
2002/06/05 244 245 230 237 425,000
2002/06/04 238 243 238 242 238,000
2002/06/03 243 249 243 243 174,000
2002/05/31 249 255 242 246 338,000
2002/05/30 247 251 247 251 184,000
2002/05/29 255 255 247 249 278,000
2002/05/28 250 252 247 250 271,000
2002/05/27 254 260 252 252 916,000
2002/05/24 258 269 252 261 3,082,000
2002/05/23 243 251 242 249 1,081,000
2002/05/22 245 245 240 241 406,000
2002/05/21 231 244 230 242 666,000
2002/05/20 239 240 233 235 467,000
2002/05/17 237 248 237 240 848,000
2002/05/16 223 241 223 241 1,072,000
2002/05/15 223 227 223 225 231,000
2002/05/14 225 226 223 223 214,000
2002/05/13 225 225 223 223 214,000
2002/05/10 229 229 225 227 344,000
2002/05/09 237 237 229 229 343,000
2002/05/08 226 234 225 230 577,000
2002/05/07 227 227 222 226 301,000
2002/05/02 230 232 228 231 437,000
2002/05/01 235 236 232 232 435,000
2002/04/30 233 234 231 232 380,000
2002/04/26 238 240 233 238 709,000
2002/04/25 245 246 238 242 753,000
2002/04/24 251 251 243 247 1,102,000
2002/04/23 238 253 237 253 2,741,000
2002/04/22 233 244 231 242 3,423,000
2002/04/19 228 229 222 228 981,000
2002/04/18 227 231 224 227 2,221,000
2002/04/17 220 230 214 230 4,141,000
2002/04/16 194 207 191 207 597,000
2002/04/15 191 196 189 195 278,000
2002/04/12 187 194 187 193 368,000
2002/04/11 204 206 192 196 599,000
2002/04/10 184 209 180 201 1,455,000
2002/04/09 185 186 181 186 296,000
2002/04/08 178 185 178 185 263,000
2002/04/05 175 179 175 178 90,000
2002/04/04 172 176 172 175 91,000
2002/04/03 168 175 168 175 68,000
2002/04/02 169 172 167 170 81,000
2002/04/01 175 175 169 169 112,000
2002/03/29 180 180 175 175 80,000
2002/03/28 181 183 177 179 114,000
2002/03/27 175 185 175 184 99,000
2002/03/26 180 183 177 177 75,000
2002/03/25 186 187 183 184 219,000
2002/03/22 185 185 181 181 144,000
2002/03/20 184 185 178 182 229,000
2002/03/19 177 185 177 185 144,000
2002/03/18 177 179 176 176 86,000
2002/03/15 172 177 172 177 62,000
2002/03/14 174 174 172 172 78,000
2002/03/13 181 182 178 178 137,000
2002/03/12 186 187 183 183 142,000
2002/03/11 185 186 182 186 306,000
2002/03/08 175 183 175 177 520,000
2002/03/07 176 176 172 175 191,000
2002/03/06 172 173 169 171 139,000
2002/03/05 178 179 171 172 191,000
2002/03/04 168 174 168 174 251,000
2002/03/01 166 169 163 168 109,000
2002/02/28 168 169 166 169 210,000
2002/02/27 157 166 157 165 264,000
2002/02/26 160 162 156 158 243,000
2002/02/25 154 159 154 159 185,000
2002/02/22 158 158 154 156 107,000
2002/02/21 154 158 153 158 104,000
2002/02/20 154 155 153 154 202,000
2002/02/19 157 159 156 158 141,000
2002/02/18 154 158 154 158 72,000
2002/02/15 155 157 153 155 71,000
2002/02/14 156 160 156 157 81,000
2002/02/13 156 159 155 156 114,000
2002/02/12 153 157 153 157 95,000
2002/02/08 149 153 149 151 140,000
2002/02/07 150 151 149 149 73,000
2002/02/06 150 151 149 150 86,000
2002/02/05 150 151 149 151 238,000
2002/02/04 150 151 150 150 118,000
2002/02/01 151 152 150 150 147,000
2002/01/31 152 153 150 150 183,000
2002/01/30 152 152 148 152 106,000
2002/01/29 154 154 153 153 49,000
2002/01/28 155 155 154 154 81,000
2002/01/25 153 154 153 154 138,000
2002/01/24 152 154 152 154 109,000
2002/01/23 152 154 150 152 90,000
2002/01/22 157 158 153 153 186,000
2002/01/21 152 156 150 156 220,000
2002/01/18 148 154 147 154 271,000
2002/01/17 148 151 147 149 123,000
2002/01/16 150 153 150 153 37,000
2002/01/15 153 153 150 151 54,000
2002/01/11 157 160 156 157 98,000
2002/01/10 162 163 157 157 125,000
2002/01/09 160 164 159 160 63,000
2002/01/08 165 168 160 160 137,000
2002/01/07 159 167 159 167 180,000
2002/01/04 152 159 151 159 107,000

このページの先頭へ