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 |
---|---|---|---|---|---|
2012/12/28 | 74 | 75 | 72 | 73 | 766,000 |
2012/12/27 | 74 | 75 | 71 | 72 | 1,822,000 |
2012/12/26 | 72 | 73 | 71 | 72 | 748,000 |
2012/12/25 | 68 | 73 | 68 | 72 | 1,188,000 |
2012/12/21 | 71 | 71 | 66 | 68 | 493,000 |
2012/12/20 | 68 | 70 | 68 | 68 | 451,000 |
2012/12/19 | 69 | 70 | 68 | 70 | 650,000 |
2012/12/18 | 66 | 72 | 66 | 69 | 1,620,000 |
2012/12/17 | 65 | 68 | 64 | 66 | 757,000 |
2012/12/14 | 65 | 65 | 64 | 65 | 442,000 |
2012/12/13 | 65 | 66 | 64 | 65 | 446,000 |
2012/12/12 | 64 | 66 | 64 | 65 | 400,000 |
2012/12/11 | 66 | 68 | 64 | 65 | 617,000 |
2012/12/10 | 66 | 69 | 66 | 67 | 1,338,000 |
2012/12/07 | 65 | 68 | 65 | 65 | 806,000 |
2012/12/06 | 64 | 67 | 64 | 65 | 773,000 |
2012/12/05 | 61 | 64 | 61 | 64 | 652,000 |
2012/12/04 | 63 | 64 | 62 | 63 | 248,000 |
2012/12/03 | 66 | 66 | 63 | 63 | 464,000 |
2012/11/30 | 63 | 66 | 62 | 64 | 688,000 |
2012/11/29 | 61 | 62 | 61 | 61 | 310,000 |
2012/11/28 | 62 | 63 | 61 | 62 | 490,000 |
2012/11/27 | 61 | 63 | 61 | 63 | 254,000 |
2012/11/26 | 60 | 62 | 60 | 61 | 462,000 |
2012/11/22 | 59 | 60 | 59 | 59 | 485,000 |
2012/11/21 | 57 | 59 | 56 | 59 | 520,000 |
2012/11/20 | 57 | 58 | 57 | 57 | 159,000 |
2012/11/19 | 56 | 58 | 56 | 57 | 433,000 |
2012/11/16 | 58 | 58 | 56 | 57 | 226,000 |
2012/11/15 | 55 | 57 | 55 | 57 | 250,000 |
2012/11/14 | 55 | 56 | 54 | 56 | 281,000 |
2012/11/13 | 56 | 56 | 53 | 54 | 593,000 |
2012/11/12 | 57 | 57 | 56 | 56 | 47,000 |
2012/11/09 | 57 | 57 | 55 | 57 | 596,000 |
2012/11/08 | 57 | 58 | 57 | 57 | 204,000 |
2012/11/07 | 59 | 59 | 57 | 58 | 230,000 |
2012/11/06 | 59 | 60 | 58 | 59 | 589,000 |
2012/11/05 | 58 | 59 | 57 | 58 | 344,000 |
2012/11/02 | 58 | 58 | 56 | 57 | 477,000 |
2012/11/01 | 57 | 58 | 56 | 57 | 525,000 |
2012/10/31 | 57 | 57 | 56 | 56 | 272,000 |
2012/10/30 | 56 | 57 | 56 | 56 | 129,000 |
2012/10/29 | 57 | 57 | 56 | 56 | 220,000 |
2012/10/26 | 57 | 57 | 56 | 57 | 38,000 |
2012/10/25 | 56 | 57 | 56 | 56 | 196,000 |
2012/10/24 | 57 | 58 | 56 | 57 | 40,000 |
2012/10/23 | 58 | 58 | 57 | 58 | 77,000 |
2012/10/22 | 57 | 58 | 56 | 58 | 202,000 |
2012/10/19 | 57 | 58 | 57 | 57 | 215,000 |
2012/10/18 | 57 | 58 | 56 | 57 | 254,000 |
2012/10/17 | 57 | 57 | 56 | 56 | 156,000 |
2012/10/16 | 55 | 57 | 55 | 57 | 187,000 |
2012/10/15 | 54 | 56 | 54 | 56 | 98,000 |
2012/10/12 | 55 | 55 | 54 | 54 | 171,000 |
2012/10/11 | 55 | 55 | 54 | 55 | 155,000 |
2012/10/10 | 55 | 56 | 54 | 56 | 235,000 |
2012/10/09 | 56 | 56 | 55 | 55 | 73,000 |
2012/10/05 | 56 | 56 | 55 | 56 | 452,000 |
2012/10/04 | 56 | 56 | 54 | 55 | 182,000 |
2012/10/03 | 55 | 56 | 55 | 55 | 184,000 |
2012/10/02 | 56 | 56 | 54 | 54 | 193,000 |
2012/10/01 | 57 | 57 | 55 | 56 | 227,000 |
2012/09/28 | 57 | 57 | 56 | 57 | 89,000 |
2012/09/27 | 56 | 57 | 56 | 56 | 209,000 |
2012/09/26 | 57 | 57 | 56 | 57 | 102,000 |
2012/09/25 | 56 | 57 | 56 | 57 | 121,000 |
2012/09/24 | 57 | 57 | 56 | 57 | 245,000 |
2012/09/21 | 57 | 58 | 57 | 57 | 315,000 |
2012/09/20 | 58 | 59 | 57 | 57 | 509,000 |
2012/09/19 | 57 | 58 | 56 | 57 | 838,000 |
2012/09/18 | 58 | 58 | 57 | 57 | 388,000 |
2012/09/14 | 56 | 59 | 56 | 59 | 586,000 |
2012/09/13 | 56 | 56 | 55 | 56 | 213,000 |
2012/09/12 | 56 | 57 | 55 | 56 | 330,000 |
2012/09/11 | 57 | 57 | 56 | 57 | 58,000 |
2012/09/10 | 56 | 57 | 55 | 57 | 234,000 |
2012/09/07 | 57 | 57 | 56 | 56 | 195,000 |
2012/09/06 | 57 | 57 | 56 | 56 | 182,000 |
2012/09/05 | 58 | 58 | 57 | 58 | 189,000 |
2012/09/04 | 58 | 58 | 57 | 57 | 160,000 |
2012/09/03 | 57 | 58 | 57 | 57 | 109,000 |
2012/08/31 | 57 | 57 | 56 | 57 | 188,000 |
2012/08/30 | 58 | 58 | 57 | 58 | 94,000 |
2012/08/29 | 58 | 58 | 57 | 58 | 114,000 |
2012/08/28 | 58 | 58 | 57 | 58 | 271,000 |
2012/08/27 | 58 | 59 | 58 | 58 | 51,000 |
2012/08/24 | 58 | 59 | 58 | 59 | 40,000 |
2012/08/23 | 59 | 60 | 58 | 59 | 312,000 |
2012/08/22 | 60 | 60 | 59 | 60 | 164,000 |
2012/08/21 | 60 | 61 | 59 | 60 | 292,000 |
2012/08/20 | 60 | 60 | 59 | 60 | 406,000 |
2012/08/17 | 60 | 61 | 59 | 60 | 464,000 |
2012/08/16 | 58 | 60 | 58 | 60 | 250,000 |
2012/08/15 | 60 | 60 | 58 | 58 | 320,000 |
2012/08/14 | 59 | 60 | 58 | 60 | 338,000 |
2012/08/13 | 58 | 59 | 57 | 58 | 215,000 |
2012/08/10 | 58 | 59 | 57 | 58 | 392,000 |
2012/08/09 | 59 | 59 | 58 | 59 | 220,000 |
2012/08/08 | 59 | 60 | 58 | 58 | 301,000 |
2012/08/07 | 58 | 59 | 58 | 59 | 163,000 |
2012/08/06 | 59 | 59 | 58 | 59 | 227,000 |
2012/08/03 | 60 | 60 | 58 | 58 | 162,000 |
2012/08/02 | 60 | 60 | 59 | 60 | 235,000 |
2012/08/01 | 60 | 60 | 59 | 60 | 94,000 |
2012/07/31 | 60 | 60 | 58 | 60 | 264,000 |
2012/07/30 | 60 | 60 | 59 | 60 | 178,000 |
2012/07/27 | 60 | 61 | 59 | 60 | 426,000 |
2012/07/26 | 58 | 60 | 58 | 60 | 213,000 |
2012/07/25 | 59 | 60 | 57 | 58 | 250,000 |
2012/07/24 | 59 | 61 | 58 | 59 | 300,000 |
2012/07/23 | 61 | 61 | 59 | 59 | 337,000 |
2012/07/20 | 63 | 64 | 62 | 62 | 438,000 |
2012/07/19 | 62 | 64 | 62 | 63 | 119,000 |
2012/07/18 | 63 | 63 | 62 | 62 | 282,000 |
2012/07/17 | 64 | 65 | 63 | 63 | 204,000 |
2012/07/13 | 66 | 67 | 64 | 65 | 276,000 |
2012/07/12 | 64 | 65 | 63 | 64 | 208,000 |
2012/07/11 | 65 | 65 | 64 | 64 | 284,000 |
2012/07/10 | 67 | 67 | 65 | 65 | 339,000 |
2012/07/09 | 66 | 67 | 65 | 66 | 218,000 |
2012/07/06 | 68 | 69 | 66 | 66 | 278,000 |
2012/07/05 | 70 | 70 | 67 | 68 | 341,000 |
2012/07/04 | 69 | 70 | 69 | 69 | 278,000 |
2012/07/03 | 70 | 70 | 68 | 69 | 265,000 |
2012/07/02 | 72 | 72 | 69 | 69 | 384,000 |
2012/06/29 | 70 | 72 | 69 | 72 | 189,000 |
2012/06/28 | 68 | 72 | 68 | 70 | 491,000 |
2012/06/27 | 68 | 69 | 66 | 68 | 185,000 |
2012/06/26 | 67 | 68 | 67 | 67 | 142,000 |
2012/06/25 | 69 | 70 | 68 | 68 | 216,000 |
2012/06/22 | 69 | 69 | 68 | 68 | 142,000 |
2012/06/21 | 68 | 69 | 68 | 68 | 138,000 |
2012/06/20 | 68 | 70 | 68 | 69 | 105,000 |
2012/06/19 | 70 | 71 | 69 | 69 | 117,000 |
2012/06/18 | 71 | 71 | 70 | 70 | 22,000 |
2012/06/15 | 69 | 71 | 69 | 69 | 146,000 |
2012/06/14 | 68 | 69 | 68 | 68 | 19,000 |
2012/06/13 | 68 | 70 | 67 | 68 | 186,000 |
2012/06/12 | 67 | 68 | 67 | 68 | 64,000 |
2012/06/11 | 68 | 70 | 68 | 68 | 80,000 |
2012/06/08 | 69 | 69 | 67 | 67 | 172,000 |
2012/06/07 | 67 | 69 | 67 | 69 | 80,000 |
2012/06/06 | 65 | 67 | 65 | 67 | 62,000 |
2012/06/05 | 65 | 65 | 64 | 65 | 90,000 |
2012/06/04 | 62 | 63 | 62 | 63 | 136,000 |
2012/06/01 | 64 | 64 | 63 | 64 | 83,000 |
2012/05/31 | 65 | 65 | 64 | 64 | 60,000 |
2012/05/30 | 66 | 66 | 65 | 66 | 61,000 |
2012/05/29 | 65 | 66 | 64 | 65 | 76,000 |
2012/05/28 | 66 | 66 | 65 | 65 | 41,000 |
2012/05/25 | 67 | 67 | 67 | 67 | 89,000 |
2012/05/24 | 66 | 67 | 65 | 67 | 103,000 |
2012/05/23 | 68 | 68 | 66 | 67 | 51,000 |
2012/05/22 | 69 | 69 | 67 | 67 | 80,000 |
2012/05/21 | 66 | 68 | 66 | 68 | 77,000 |
2012/05/18 | 69 | 70 | 67 | 68 | 170,000 |
2012/05/17 | 67 | 69 | 67 | 69 | 61,000 |
2012/05/16 | 67 | 68 | 67 | 67 | 213,000 |
2012/05/15 | 65 | 68 | 65 | 66 | 240,000 |
2012/05/14 | 67 | 67 | 65 | 66 | 218,000 |
2012/05/11 | 71 | 71 | 68 | 68 | 151,000 |
2012/05/10 | 69 | 70 | 68 | 70 | 185,000 |
2012/05/09 | 72 | 72 | 70 | 70 | 167,000 |
2012/05/08 | 72 | 74 | 72 | 73 | 154,000 |
2012/05/07 | 73 | 73 | 71 | 71 | 127,000 |
2012/05/02 | 73 | 74 | 73 | 73 | 102,000 |
2012/05/01 | 75 | 76 | 73 | 73 | 99,000 |
2012/04/27 | 75 | 76 | 74 | 75 | 239,000 |
2012/04/26 | 74 | 74 | 73 | 74 | 95,000 |
2012/04/25 | 74 | 74 | 73 | 74 | 31,000 |
2012/04/24 | 73 | 74 | 72 | 73 | 218,000 |
2012/04/23 | 74 | 74 | 73 | 74 | 44,000 |
2012/04/20 | 75 | 75 | 73 | 73 | 183,000 |
2012/04/19 | 76 | 76 | 74 | 74 | 86,000 |
2012/04/18 | 76 | 76 | 74 | 76 | 153,000 |
2012/04/17 | 76 | 76 | 74 | 74 | 96,000 |
2012/04/16 | 75 | 76 | 74 | 76 | 121,000 |
2012/04/13 | 76 | 77 | 75 | 75 | 235,000 |
2012/04/12 | 78 | 79 | 75 | 76 | 3,102,000 |
2012/04/11 | 73 | 73 | 72 | 72 | 97,000 |
2012/04/10 | 74 | 75 | 74 | 74 | 124,000 |
2012/04/09 | 74 | 75 | 74 | 74 | 101,000 |
2012/04/06 | 75 | 75 | 74 | 74 | 58,000 |
2012/04/05 | 74 | 75 | 73 | 74 | 264,000 |
2012/04/04 | 77 | 77 | 75 | 75 | 248,000 |
2012/04/03 | 77 | 78 | 76 | 76 | 197,000 |
2012/04/02 | 78 | 80 | 77 | 77 | 399,000 |
2012/03/30 | 80 | 80 | 78 | 79 | 223,000 |
2012/03/29 | 79 | 80 | 78 | 80 | 319,000 |
2012/03/28 | 77 | 79 | 75 | 78 | 366,000 |
2012/03/27 | 76 | 77 | 75 | 77 | 291,000 |
2012/03/26 | 76 | 77 | 75 | 75 | 295,000 |
2012/03/23 | 79 | 79 | 77 | 77 | 378,000 |
2012/03/22 | 79 | 80 | 79 | 79 | 197,000 |
2012/03/21 | 80 | 81 | 80 | 80 | 224,000 |
2012/03/19 | 80 | 81 | 80 | 80 | 85,000 |
2012/03/16 | 81 | 81 | 79 | 80 | 252,000 |
2012/03/15 | 80 | 81 | 80 | 81 | 77,000 |
2012/03/14 | 80 | 82 | 80 | 80 | 283,000 |
2012/03/13 | 81 | 81 | 79 | 79 | 302,000 |
2012/03/12 | 82 | 82 | 80 | 80 | 256,000 |
2012/03/09 | 80 | 81 | 80 | 81 | 531,000 |
2012/03/08 | 80 | 81 | 79 | 79 | 157,000 |
2012/03/07 | 79 | 80 | 79 | 79 | 116,000 |
2012/03/06 | 79 | 81 | 79 | 81 | 234,000 |
2012/03/05 | 81 | 81 | 79 | 79 | 164,000 |
2012/03/02 | 79 | 80 | 78 | 79 | 249,000 |
2012/03/01 | 81 | 82 | 78 | 79 | 654,000 |
2012/02/29 | 82 | 83 | 81 | 82 | 378,000 |
2012/02/28 | 84 | 84 | 81 | 82 | 771,000 |
2012/02/27 | 86 | 86 | 84 | 85 | 371,000 |
2012/02/24 | 87 | 88 | 85 | 86 | 696,000 |
2012/02/23 | 85 | 88 | 84 | 88 | 1,257,000 |
2012/02/22 | 84 | 85 | 82 | 83 | 1,065,000 |
2012/02/21 | 80 | 84 | 80 | 83 | 1,375,000 |
2012/02/20 | 80 | 80 | 79 | 80 | 306,000 |
2012/02/17 | 81 | 81 | 79 | 80 | 259,000 |
2012/02/16 | 79 | 80 | 78 | 80 | 199,000 |
2012/02/15 | 79 | 79 | 78 | 79 | 255,000 |
2012/02/14 | 79 | 79 | 77 | 79 | 227,000 |
2012/02/13 | 80 | 80 | 78 | 78 | 290,000 |
2012/02/10 | 80 | 81 | 79 | 80 | 593,000 |
2012/02/09 | 80 | 80 | 79 | 80 | 208,000 |
2012/02/08 | 78 | 80 | 78 | 80 | 386,000 |
2012/02/07 | 77 | 78 | 77 | 77 | 138,000 |
2012/02/06 | 78 | 78 | 76 | 76 | 205,000 |
2012/02/03 | 77 | 77 | 75 | 76 | 209,000 |
2012/02/02 | 79 | 79 | 75 | 76 | 370,000 |
2012/02/01 | 77 | 79 | 76 | 77 | 421,000 |
2012/01/31 | 78 | 78 | 76 | 77 | 209,000 |
2012/01/30 | 76 | 77 | 74 | 77 | 386,000 |
2012/01/27 | 77 | 78 | 76 | 76 | 200,000 |
2012/01/26 | 81 | 82 | 76 | 77 | 855,000 |
2012/01/25 | 79 | 80 | 78 | 80 | 354,000 |
2012/01/24 | 80 | 81 | 78 | 78 | 247,000 |
2012/01/23 | 79 | 82 | 78 | 80 | 678,000 |
2012/01/20 | 80 | 80 | 77 | 77 | 389,000 |
2012/01/19 | 78 | 80 | 77 | 78 | 461,000 |
2012/01/18 | 74 | 85 | 74 | 78 | 4,243,000 |
2012/01/17 | 74 | 75 | 71 | 74 | 590,000 |
2012/01/16 | 75 | 75 | 73 | 74 | 214,000 |
2012/01/13 | 75 | 77 | 73 | 75 | 412,000 |
2012/01/12 | 74 | 75 | 72 | 73 | 839,000 |
2012/01/11 | 73 | 84 | 73 | 76 | 8,785,000 |
2012/01/10 | 71 | 72 | 68 | 71 | 360,000 |
2012/01/06 | 70 | 71 | 69 | 69 | 138,000 |
2012/01/05 | 72 | 72 | 71 | 71 | 196,000 |
2012/01/04 | 70 | 71 | 69 | 71 | 167,000 |