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
2009/12/30 77 77 73 74 190,000
2009/12/29 75 75 74 75 52,000
2009/12/28 73 75 72 74 224,000
2009/12/25 73 73 72 72 91,000
2009/12/24 74 74 73 73 146,000
2009/12/22 74 75 73 73 162,000
2009/12/21 76 76 74 74 73,000
2009/12/18 75 75 74 75 60,000
2009/12/17 76 77 75 77 25,000
2009/12/16 76 76 75 76 61,000
2009/12/15 77 78 76 76 176,000
2009/12/14 75 75 73 73 30,000
2009/12/11 74 75 73 75 138,000
2009/12/10 76 77 74 74 65,000
2009/12/09 79 79 75 75 82,000
2009/12/08 77 79 77 78 113,000
2009/12/07 80 80 77 77 97,000
2009/12/04 80 80 79 80 86,000
2009/12/03 79 80 78 80 83,000
2009/12/02 77 80 77 79 65,000
2009/12/01 75 77 74 77 97,000
2009/11/30 74 74 71 74 94,000
2009/11/27 70 71 70 71 55,000
2009/11/26 69 71 69 70 44,000
2009/11/25 69 70 68 70 70,000
2009/11/24 72 72 71 71 64,000
2009/11/20 70 71 69 69 55,000
2009/11/19 71 71 68 70 98,000
2009/11/18 73 74 70 70 113,000
2009/11/17 77 77 73 74 112,000
2009/11/16 77 78 77 77 42,000
2009/11/13 77 78 77 78 68,000
2009/11/12 78 79 77 77 132,000
2009/11/11 80 81 79 79 65,000
2009/11/10 81 82 80 82 82,000
2009/11/09 82 82 80 80 35,000
2009/11/06 82 82 80 80 50,000
2009/11/05 85 85 80 81 180,000
2009/11/04 81 83 81 83 24,000
2009/11/02 80 82 80 82 53,000
2009/10/30 84 84 83 83 64,000
2009/10/29 78 84 78 83 146,000
2009/10/28 81 81 80 80 105,000
2009/10/27 83 84 81 81 107,000
2009/10/26 83 85 83 84 76,000
2009/10/23 85 85 84 85 48,000
2009/10/22 85 85 83 85 50,000
2009/10/21 85 86 84 84 35,000
2009/10/20 88 88 86 86 94,000
2009/10/19 82 84 82 84 75,000
2009/10/16 87 87 82 82 74,000
2009/10/15 85 89 85 86 146,000
2009/10/14 84 84 83 84 71,000
2009/10/13 82 84 81 83 149,000
2009/10/09 81 82 80 81 137,000
2009/10/08 82 83 81 81 82,000
2009/10/07 79 81 79 81 54,000
2009/10/06 83 83 79 80 234,000
2009/10/05 83 85 81 85 89,000
2009/10/02 83 83 80 81 54,000
2009/10/01 86 86 84 85 47,000
2009/09/30 85 86 84 86 113,000
2009/09/29 83 84 82 84 112,000
2009/09/28 86 86 80 83 426,000
2009/09/25 92 92 87 88 101,000
2009/09/24 89 92 88 90 121,000
2009/09/18 90 91 87 89 116,000
2009/09/17 90 91 89 91 113,000
2009/09/16 91 93 90 90 179,000
2009/09/15 92 93 91 91 113,000
2009/09/14 94 95 92 94 101,000
2009/09/11 93 95 93 94 190,000
2009/09/10 92 93 91 92 140,000
2009/09/09 93 93 91 91 65,000
2009/09/08 93 93 92 92 62,000
2009/09/07 94 94 92 92 69,000
2009/09/04 94 94 92 92 167,000
2009/09/03 97 97 93 93 339,000
2009/09/02 98 99 97 98 108,000
2009/09/01 99 101 99 101 66,000
2009/08/31 97 100 97 100 348,000
2009/08/28 102 103 100 100 208,000
2009/08/27 103 103 100 100 123,000
2009/08/26 101 102 101 102 102,000
2009/08/25 101 102 100 101 182,000
2009/08/24 101 102 101 102 84,000
2009/08/21 102 103 98 100 328,000
2009/08/20 102 104 102 103 78,000
2009/08/19 103 104 100 101 219,000
2009/08/18 103 104 102 103 67,000
2009/08/17 106 107 103 104 124,000
2009/08/14 106 107 106 106 76,000
2009/08/13 106 107 106 107 96,000
2009/08/12 105 106 105 105 90,000
2009/08/11 106 108 106 106 60,000
2009/08/10 106 108 106 107 100,000
2009/08/07 108 108 103 105 198,000
2009/08/06 110 110 108 108 121,000
2009/08/05 107 110 107 110 320,000
2009/08/04 108 108 106 107 275,000
2009/08/03 108 108 107 108 79,000
2009/07/31 108 108 106 106 90,000
2009/07/30 107 108 105 108 79,000
2009/07/29 103 108 103 106 168,000
2009/07/28 107 107 103 104 235,000
2009/07/27 108 109 107 108 50,000
2009/07/24 112 112 105 107 115,000
2009/07/23 109 111 107 108 136,000
2009/07/22 109 110 106 109 130,000
2009/07/21 105 108 103 107 130,000
2009/07/17 105 106 103 103 60,000
2009/07/16 108 108 105 105 170,000
2009/07/15 104 105 100 105 229,000
2009/07/14 105 106 101 102 210,000
2009/07/13 107 107 96 102 459,000
2009/07/10 111 113 106 107 344,000
2009/07/09 109 113 109 110 403,000
2009/07/08 110 113 109 112 346,000
2009/07/07 114 117 108 113 675,000
2009/07/06 113 117 110 116 944,000
2009/07/03 107 110 107 109 282,000
2009/07/02 114 114 110 111 195,000
2009/07/01 113 115 112 112 269,000
2009/06/30 114 115 112 114 250,000
2009/06/29 117 117 110 112 712,000
2009/06/26 112 120 112 116 2,351,000
2009/06/25 109 110 108 109 171,000
2009/06/24 111 113 107 108 257,000
2009/06/23 112 114 110 111 444,000
2009/06/22 116 122 113 117 3,295,000
2009/06/19 106 111 103 111 413,000
2009/06/18 107 107 102 105 223,000
2009/06/17 102 107 102 107 360,000
2009/06/16 109 109 102 104 553,000
2009/06/15 106 112 105 111 1,364,000
2009/06/12 105 105 102 104 555,000
2009/06/11 104 104 101 103 332,000
2009/06/10 101 106 100 105 1,069,000
2009/06/09 101 103 97 98 1,185,000
2009/06/08 101 101 100 100 240,000
2009/06/05 101 102 100 100 283,000
2009/06/04 96 101 96 101 292,000
2009/06/03 99 99 97 97 124,000
2009/06/02 102 102 97 98 308,000
2009/06/01 96 101 95 100 737,000
2009/05/29 94 95 93 94 136,000
2009/05/28 92 95 92 93 82,000
2009/05/27 94 95 92 92 57,000
2009/05/26 92 93 91 92 118,000
2009/05/25 91 92 90 90 88,000
2009/05/22 92 92 90 90 70,000
2009/05/21 91 92 90 91 175,000
2009/05/20 92 93 90 93 110,000
2009/05/19 92 92 90 92 59,000
2009/05/18 92 92 88 88 92,000
2009/05/15 90 92 90 92 48,000
2009/05/14 92 92 90 90 77,000
2009/05/13 93 94 92 92 53,000
2009/05/12 94 95 92 92 106,000
2009/05/11 96 96 94 95 81,000
2009/05/08 92 95 92 95 85,000
2009/05/07 94 96 94 94 112,000
2009/05/01 93 93 91 91 111,000
2009/04/30 88 90 87 89 123,000
2009/04/28 91 91 85 85 256,000
2009/04/27 94 95 90 90 118,000
2009/04/24 96 96 93 93 97,000
2009/04/23 99 99 91 95 332,000
2009/04/22 106 106 95 97 1,109,000
2009/04/21 103 107 102 105 683,000
2009/04/20 103 105 103 105 349,000
2009/04/17 98 105 98 102 648,000
2009/04/16 95 97 95 97 109,000
2009/04/15 96 99 95 95 79,000
2009/04/14 99 100 94 96 239,000
2009/04/13 95 101 94 99 488,000
2009/04/10 95 96 93 95 215,000
2009/04/09 90 93 89 93 130,000
2009/04/08 90 91 88 89 83,000
2009/04/07 91 92 90 92 94,000
2009/04/06 90 91 89 91 66,000
2009/04/03 91 92 88 88 183,000
2009/04/02 89 92 89 90 163,000
2009/04/01 87 89 86 89 115,000
2009/03/31 86 88 85 86 141,000
2009/03/30 88 88 85 85 113,000
2009/03/27 88 89 87 88 120,000
2009/03/26 88 89 86 88 123,000
2009/03/25 92 92 85 88 225,000
2009/03/24 93 93 90 91 179,000
2009/03/23 94 94 85 89 221,000
2009/03/19 86 86 85 85 58,000
2009/03/18 88 88 85 85 107,000
2009/03/17 87 88 85 87 227,000
2009/03/16 83 86 83 86 135,000
2009/03/13 82 84 79 84 319,000
2009/03/12 75 80 74 79 99,000
2009/03/11 75 76 75 75 56,000
2009/03/10 73 75 71 74 179,000
2009/03/09 78 78 76 76 60,000
2009/03/06 78 81 77 77 99,000
2009/03/05 81 82 79 80 194,000
2009/03/04 75 78 75 76 86,000
2009/03/03 76 76 74 75 179,000
2009/03/02 75 79 74 77 253,000
2009/02/27 86 87 83 83 226,000
2009/02/26 79 84 79 82 182,000
2009/02/25 78 79 78 79 30,000
2009/02/24 77 77 76 77 102,000
2009/02/23 79 79 77 78 111,000
2009/02/20 77 80 77 78 129,000
2009/02/19 79 79 77 78 105,000
2009/02/18 74 79 74 79 320,000
2009/02/17 84 84 77 79 478,000
2009/02/16 94 94 85 86 502,000
2009/02/13 95 99 95 96 319,000
2009/02/12 95 97 95 95 87,000
2009/02/10 97 98 95 96 143,000
2009/02/09 98 98 96 96 99,000
2009/02/06 101 101 98 98 291,000
2009/02/05 100 102 100 102 264,000
2009/02/04 102 102 99 101 103,000
2009/02/03 99 102 99 102 164,000
2009/02/02 99 100 98 100 133,000
2009/01/30 100 102 98 100 340,000
2009/01/29 98 100 98 100 188,000
2009/01/28 99 99 97 97 121,000
2009/01/27 97 100 95 100 189,000
2009/01/26 98 99 97 97 95,000
2009/01/23 98 100 98 98 227,000
2009/01/22 103 103 98 101 661,000
2009/01/21 100 109 100 101 2,729,000
2009/01/20 103 103 100 102 331,000
2009/01/19 101 105 100 103 682,000
2009/01/16 103 103 100 100 149,000
2009/01/15 99 102 98 100 348,000
2009/01/14 100 101 99 100 181,000
2009/01/13 102 102 99 100 245,000
2009/01/09 103 106 100 102 830,000
2009/01/08 103 103 101 102 239,000
2009/01/07 103 106 102 102 837,000
2009/01/06 105 105 102 103 215,000
2009/01/05 108 108 104 105 136,000

このページの先頭へ