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 |
---|---|---|---|---|---|
2018/12/28 | 699 | 712 | 696 | 711 | 16,200 |
2018/12/27 | 708 | 721 | 706 | 721 | 11,900 |
2018/12/26 | 688 | 716 | 688 | 698 | 20,500 |
2018/12/25 | 658 | 697 | 658 | 692 | 39,500 |
2018/12/21 | 682 | 697 | 682 | 694 | 35,400 |
2018/12/20 | 722 | 722 | 689 | 694 | 28,100 |
2018/12/19 | 727 | 728 | 718 | 721 | 9,600 |
2018/12/18 | 732 | 738 | 728 | 728 | 9,400 |
2018/12/17 | 731 | 741 | 731 | 739 | 10,300 |
2018/12/14 | 752 | 752 | 737 | 737 | 19,700 |
2018/12/13 | 751 | 751 | 741 | 745 | 10,300 |
2018/12/12 | 746 | 755 | 746 | 751 | 11,900 |
2018/12/11 | 745 | 752 | 743 | 747 | 15,000 |
2018/12/10 | 743 | 753 | 737 | 746 | 26,400 |
2018/12/07 | 746 | 750 | 743 | 750 | 10,200 |
2018/12/06 | 741 | 752 | 741 | 747 | 15,100 |
2018/12/05 | 755 | 755 | 745 | 749 | 10,000 |
2018/12/04 | 755 | 758 | 749 | 749 | 4,200 |
2018/12/03 | 753 | 758 | 753 | 755 | 4,500 |
2018/11/30 | 756 | 756 | 751 | 755 | 3,500 |
2018/11/29 | 759 | 759 | 749 | 751 | 7,100 |
2018/11/28 | 740 | 753 | 739 | 753 | 11,700 |
2018/11/27 | 735 | 738 | 726 | 738 | 6,600 |
2018/11/26 | 739 | 739 | 722 | 723 | 8,100 |
2018/11/22 | 744 | 744 | 730 | 731 | 12,100 |
2018/11/21 | 732 | 738 | 720 | 721 | 12,100 |
2018/11/20 | 723 | 743 | 723 | 743 | 3,300 |
2018/11/19 | 733 | 738 | 733 | 738 | 2,000 |
2018/11/16 | 736 | 736 | 726 | 727 | 6,300 |
2018/11/15 | 739 | 739 | 732 | 735 | 4,400 |
2018/11/14 | 766 | 766 | 740 | 741 | 8,600 |
2018/11/13 | 777 | 777 | 765 | 765 | 7,100 |
2018/11/12 | 790 | 797 | 780 | 797 | 5,300 |
2018/11/09 | 776 | 784 | 774 | 776 | 6,600 |
2018/11/08 | 788 | 791 | 779 | 787 | 3,500 |
2018/11/07 | 785 | 800 | 776 | 781 | 13,300 |
2018/11/06 | 800 | 800 | 797 | 800 | 4,800 |
2018/11/05 | 796 | 803 | 790 | 802 | 9,200 |
2018/11/02 | 785 | 795 | 784 | 792 | 8,900 |
2018/11/01 | 788 | 790 | 778 | 787 | 13,200 |
2018/10/31 | 785 | 790 | 766 | 790 | 53,900 |
2018/10/30 | 734 | 744 | 728 | 740 | 12,200 |
2018/10/29 | 735 | 748 | 729 | 729 | 29,500 |
2018/10/26 | 735 | 741 | 718 | 729 | 13,000 |
2018/10/25 | 745 | 745 | 730 | 731 | 13,000 |
2018/10/24 | 762 | 772 | 751 | 760 | 10,400 |
2018/10/23 | 782 | 782 | 762 | 762 | 11,100 |
2018/10/22 | 789 | 793 | 781 | 782 | 9,600 |
2018/10/19 | 786 | 790 | 770 | 786 | 19,900 |
2018/10/18 | 801 | 803 | 796 | 797 | 5,500 |
2018/10/17 | 801 | 801 | 791 | 799 | 11,800 |
2018/10/16 | 760 | 781 | 760 | 781 | 9,900 |
2018/10/15 | 775 | 775 | 761 | 768 | 61,200 |
2018/10/12 | 786 | 800 | 779 | 779 | 17,700 |
2018/10/11 | 813 | 815 | 801 | 803 | 50,300 |
2018/10/10 | 813 | 816 | 812 | 813 | 16,200 |
2018/10/09 | 814 | 822 | 811 | 815 | 17,200 |
2018/10/05 | 802 | 822 | 802 | 813 | 28,000 |
2018/10/04 | 791 | 803 | 790 | 803 | 10,100 |
2018/10/03 | 783 | 789 | 781 | 787 | 9,400 |
2018/10/02 | 788 | 798 | 788 | 793 | 13,400 |
2018/10/01 | 781 | 789 | 780 | 788 | 6,300 |
2018/09/28 | 778 | 787 | 774 | 787 | 7,800 |
2018/09/27 | 770 | 778 | 765 | 765 | 9,700 |
2018/09/26 | 784 | 784 | 763 | 773 | 13,000 |
2018/09/25 | 777 | 790 | 765 | 790 | 26,700 |
2018/09/21 | 756 | 774 | 756 | 772 | 9,600 |
2018/09/20 | 752 | 756 | 744 | 756 | 8,600 |
2018/09/19 | 742 | 759 | 741 | 750 | 13,800 |
2018/09/18 | 739 | 743 | 735 | 740 | 8,100 |
2018/09/14 | 734 | 741 | 734 | 740 | 19,900 |
2018/09/13 | 738 | 740 | 737 | 738 | 3,100 |
2018/09/12 | 738 | 739 | 733 | 736 | 6,400 |
2018/09/11 | 741 | 741 | 736 | 739 | 8,500 |
2018/09/10 | 739 | 740 | 738 | 740 | 4,600 |
2018/09/07 | 733 | 739 | 733 | 737 | 8,400 |
2018/09/06 | 739 | 739 | 732 | 734 | 21,800 |
2018/09/05 | 734 | 739 | 731 | 737 | 12,400 |
2018/09/04 | 734 | 737 | 726 | 728 | 41,000 |
2018/09/03 | 740 | 743 | 725 | 728 | 32,600 |
2018/08/31 | 760 | 764 | 749 | 762 | 11,000 |
2018/08/30 | 766 | 767 | 752 | 757 | 10,300 |
2018/08/29 | 763 | 767 | 763 | 766 | 5,400 |
2018/08/28 | 756 | 770 | 756 | 763 | 8,000 |
2018/08/27 | 755 | 759 | 754 | 759 | 3,600 |
2018/08/24 | 753 | 753 | 744 | 750 | 4,100 |
2018/08/23 | 737 | 749 | 737 | 749 | 4,400 |
2018/08/22 | 750 | 754 | 738 | 742 | 14,400 |
2018/08/21 | 749 | 750 | 739 | 745 | 10,600 |
2018/08/20 | 772 | 777 | 750 | 754 | 10,400 |
2018/08/17 | 762 | 763 | 755 | 757 | 4,100 |
2018/08/16 | 779 | 779 | 759 | 762 | 14,900 |
2018/08/15 | 786 | 789 | 774 | 779 | 12,700 |
2018/08/14 | 787 | 793 | 787 | 792 | 4,000 |
2018/08/13 | 808 | 808 | 781 | 784 | 11,800 |
2018/08/10 | 797 | 803 | 784 | 794 | 17,700 |
2018/08/09 | 804 | 807 | 794 | 804 | 15,200 |
2018/08/08 | 808 | 808 | 799 | 801 | 11,800 |
2018/08/07 | 794 | 807 | 794 | 807 | 7,900 |
2018/08/06 | 810 | 810 | 795 | 799 | 12,700 |
2018/08/03 | 813 | 813 | 800 | 807 | 12,400 |
2018/08/02 | 810 | 817 | 807 | 807 | 9,100 |
2018/08/01 | 809 | 815 | 808 | 814 | 8,000 |
2018/07/31 | 816 | 817 | 807 | 809 | 21,900 |
2018/07/30 | 820 | 820 | 812 | 817 | 8,000 |
2018/07/27 | 817 | 817 | 813 | 817 | 13,900 |
2018/07/26 | 819 | 821 | 813 | 813 | 6,300 |
2018/07/25 | 815 | 819 | 810 | 813 | 11,200 |
2018/07/24 | 812 | 818 | 811 | 818 | 6,700 |
2018/07/23 | 805 | 821 | 805 | 811 | 19,000 |
2018/07/20 | 820 | 828 | 818 | 823 | 11,000 |
2018/07/19 | 821 | 831 | 818 | 820 | 15,800 |
2018/07/18 | 824 | 825 | 818 | 824 | 4,800 |
2018/07/17 | 810 | 821 | 810 | 815 | 28,500 |
2018/07/13 | 831 | 831 | 808 | 813 | 15,500 |
2018/07/12 | 817 | 820 | 813 | 816 | 6,800 |
2018/07/11 | 824 | 824 | 816 | 818 | 7,300 |
2018/07/10 | 824 | 835 | 824 | 824 | 20,800 |
2018/07/09 | 817 | 821 | 817 | 817 | 5,400 |
2018/07/06 | 810 | 818 | 809 | 817 | 11,600 |
2018/07/05 | 810 | 810 | 798 | 806 | 18,200 |
2018/07/04 | 817 | 817 | 804 | 809 | 12,600 |
2018/07/03 | 819 | 819 | 805 | 817 | 13,900 |
2018/07/02 | 820 | 824 | 818 | 819 | 8,000 |
2018/06/29 | 822 | 822 | 815 | 819 | 5,400 |
2018/06/28 | 812 | 820 | 807 | 819 | 8,500 |
2018/06/27 | 812 | 821 | 812 | 815 | 7,200 |
2018/06/26 | 819 | 819 | 800 | 812 | 39,400 |
2018/06/25 | 819 | 824 | 811 | 819 | 17,600 |
2018/06/22 | 812 | 819 | 810 | 819 | 15,700 |
2018/06/21 | 822 | 822 | 817 | 820 | 7,400 |
2018/06/20 | 803 | 820 | 796 | 819 | 18,900 |
2018/06/19 | 802 | 813 | 798 | 803 | 18,300 |
2018/06/18 | 818 | 818 | 809 | 809 | 4,400 |
2018/06/15 | 824 | 825 | 818 | 818 | 6,200 |
2018/06/14 | 836 | 840 | 806 | 822 | 30,200 |
2018/06/13 | 835 | 840 | 835 | 836 | 4,500 |
2018/06/12 | 837 | 840 | 833 | 835 | 4,500 |
2018/06/11 | 844 | 844 | 836 | 837 | 4,800 |
2018/06/08 | 841 | 845 | 840 | 843 | 16,000 |
2018/06/07 | 841 | 845 | 838 | 844 | 12,200 |
2018/06/06 | 835 | 841 | 835 | 840 | 4,200 |
2018/06/05 | 846 | 846 | 835 | 839 | 9,100 |
2018/06/04 | 835 | 839 | 834 | 837 | 12,600 |
2018/06/01 | 824 | 832 | 812 | 831 | 10,600 |
2018/05/31 | 834 | 834 | 820 | 822 | 23,100 |
2018/05/30 | 818 | 834 | 817 | 830 | 14,500 |
2018/05/29 | 831 | 836 | 828 | 833 | 11,600 |
2018/05/28 | 830 | 835 | 830 | 834 | 7,800 |
2018/05/25 | 830 | 830 | 825 | 829 | 11,000 |
2018/05/24 | 830 | 830 | 821 | 829 | 12,600 |
2018/05/23 | 824 | 831 | 817 | 831 | 11,300 |
2018/05/22 | 827 | 828 | 822 | 825 | 11,900 |
2018/05/21 | 822 | 827 | 818 | 826 | 10,600 |
2018/05/18 | 825 | 825 | 822 | 825 | 3,700 |
2018/05/17 | 825 | 825 | 816 | 821 | 8,100 |
2018/05/16 | 816 | 819 | 815 | 818 | 19,600 |
2018/05/15 | 847 | 850 | 814 | 818 | 42,000 |
2018/05/14 | 830 | 848 | 826 | 845 | 21,700 |
2018/05/11 | 838 | 838 | 833 | 838 | 9,600 |
2018/05/10 | 834 | 835 | 832 | 835 | 24,700 |
2018/05/09 | 837 | 839 | 829 | 832 | 14,200 |
2018/05/08 | 832 | 836 | 831 | 834 | 12,700 |
2018/05/07 | 830 | 839 | 829 | 834 | 41,000 |
2018/05/02 | 826 | 830 | 823 | 827 | 34,700 |
2018/05/01 | 823 | 827 | 820 | 820 | 12,400 |
2018/04/27 | 825 | 829 | 823 | 827 | 39,600 |
2018/04/26 | 822 | 828 | 820 | 826 | 20,500 |
2018/04/25 | 808 | 825 | 807 | 823 | 30,500 |
2018/04/24 | 800 | 813 | 800 | 809 | 17,800 |
2018/04/23 | 808 | 808 | 799 | 800 | 8,100 |
2018/04/20 | 790 | 809 | 785 | 807 | 69,700 |
2018/04/19 | 788 | 803 | 788 | 802 | 14,500 |
2018/04/18 | 780 | 794 | 778 | 792 | 15,800 |
2018/04/17 | 784 | 787 | 777 | 781 | 15,200 |
2018/04/16 | 757 | 785 | 757 | 779 | 23,900 |
2018/04/13 | 760 | 770 | 760 | 767 | 18,700 |
2018/04/12 | 757 | 761 | 753 | 760 | 7,600 |
2018/04/11 | 759 | 762 | 755 | 759 | 11,300 |
2018/04/10 | 752 | 760 | 751 | 757 | 10,000 |
2018/04/09 | 751 | 755 | 748 | 753 | 10,000 |
2018/04/06 | 761 | 761 | 754 | 756 | 13,600 |
2018/04/05 | 764 | 767 | 752 | 760 | 21,500 |
2018/04/04 | 746 | 757 | 745 | 753 | 9,800 |
2018/04/03 | 742 | 748 | 742 | 743 | 7,100 |
2018/04/02 | 748 | 754 | 748 | 749 | 5,700 |
2018/03/30 | 757 | 757 | 745 | 754 | 11,700 |
2018/03/29 | 756 | 756 | 737 | 746 | 9,900 |
2018/03/28 | 742 | 752 | 738 | 750 | 13,000 |
2018/03/27 | 740 | 753 | 740 | 753 | 17,900 |
2018/03/26 | 726 | 733 | 725 | 733 | 16,200 |
2018/03/23 | 738 | 739 | 729 | 729 | 27,400 |
2018/03/22 | 740 | 752 | 738 | 751 | 13,900 |
2018/03/20 | 737 | 738 | 731 | 738 | 10,200 |
2018/03/19 | 749 | 749 | 730 | 739 | 26,600 |
2018/03/16 | 752 | 752 | 743 | 746 | 10,800 |
2018/03/15 | 752 | 753 | 741 | 752 | 15,000 |
2018/03/14 | 759 | 759 | 750 | 753 | 13,600 |
2018/03/13 | 751 | 763 | 748 | 761 | 27,200 |
2018/03/12 | 752 | 759 | 750 | 757 | 14,700 |
2018/03/09 | 744 | 753 | 737 | 743 | 33,200 |
2018/03/08 | 739 | 743 | 736 | 740 | 22,500 |
2018/03/07 | 741 | 747 | 738 | 742 | 21,800 |
2018/03/06 | 742 | 751 | 740 | 741 | 22,900 |
2018/03/05 | 759 | 760 | 736 | 739 | 32,400 |
2018/03/02 | 757 | 760 | 752 | 756 | 32,300 |
2018/03/01 | 784 | 784 | 764 | 766 | 34,100 |
2018/02/28 | 790 | 791 | 783 | 784 | 20,100 |
2018/02/27 | 790 | 791 | 780 | 789 | 34,500 |
2018/02/26 | 782 | 791 | 782 | 790 | 20,300 |
2018/02/23 | 775 | 778 | 772 | 777 | 11,300 |
2018/02/22 | 773 | 773 | 765 | 769 | 10,800 |
2018/02/21 | 772 | 776 | 769 | 771 | 13,200 |
2018/02/20 | 780 | 780 | 771 | 777 | 12,000 |
2018/02/19 | 764 | 779 | 764 | 779 | 13,700 |
2018/02/16 | 768 | 773 | 757 | 758 | 19,400 |
2018/02/15 | 751 | 764 | 750 | 762 | 30,900 |
2018/02/14 | 770 | 775 | 747 | 749 | 55,000 |
2018/02/13 | 807 | 807 | 764 | 765 | 70,800 |
2018/02/09 | 808 | 808 | 802 | 804 | 27,100 |
2018/02/08 | 807 | 820 | 807 | 819 | 28,600 |
2018/02/07 | 827 | 833 | 807 | 807 | 42,500 |
2018/02/06 | 828 | 840 | 793 | 818 | 102,500 |
2018/02/05 | 835 | 847 | 835 | 841 | 48,000 |
2018/02/02 | 851 | 851 | 847 | 847 | 23,600 |
2018/02/01 | 842 | 851 | 842 | 851 | 20,000 |
2018/01/31 | 849 | 855 | 843 | 844 | 37,200 |
2018/01/30 | 856 | 860 | 852 | 852 | 42,000 |
2018/01/29 | 852 | 859 | 851 | 856 | 27,700 |
2018/01/26 | 849 | 852 | 848 | 850 | 23,300 |
2018/01/25 | 848 | 851 | 846 | 849 | 31,700 |
2018/01/24 | 853 | 853 | 848 | 848 | 35,700 |
2018/01/23 | 847 | 851 | 846 | 850 | 21,900 |
2018/01/22 | 846 | 849 | 846 | 847 | 10,600 |
2018/01/19 | 843 | 846 | 842 | 846 | 13,600 |
2018/01/18 | 851 | 852 | 842 | 843 | 33,000 |
2018/01/17 | 852 | 852 | 846 | 849 | 29,300 |
2018/01/16 | 851 | 855 | 849 | 852 | 26,800 |
2018/01/15 | 849 | 852 | 844 | 851 | 37,700 |
2018/01/12 | 840 | 849 | 840 | 847 | 27,200 |
2018/01/11 | 837 | 839 | 836 | 839 | 18,400 |
2018/01/10 | 835 | 839 | 830 | 837 | 36,700 |
2018/01/09 | 833 | 838 | 826 | 835 | 38,300 |
2018/01/05 | 835 | 836 | 825 | 833 | 26,900 |
2018/01/04 | 829 | 834 | 823 | 831 | 25,400 |