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 |
---|---|---|---|---|---|
2019/12/30 | 855 | 855 | 847 | 847 | 6,800 |
2019/12/27 | 850 | 851 | 840 | 849 | 10,000 |
2019/12/26 | 846 | 852 | 839 | 850 | 14,800 |
2019/12/25 | 847 | 852 | 840 | 846 | 17,500 |
2019/12/24 | 848 | 851 | 847 | 850 | 8,600 |
2019/12/23 | 855 | 859 | 840 | 847 | 23,900 |
2019/12/20 | 845 | 857 | 845 | 854 | 13,300 |
2019/12/19 | 833 | 847 | 833 | 845 | 16,600 |
2019/12/18 | 833 | 839 | 831 | 833 | 10,100 |
2019/12/17 | 835 | 835 | 831 | 835 | 11,800 |
2019/12/16 | 837 | 838 | 826 | 829 | 20,600 |
2019/12/13 | 825 | 915 | 823 | 833 | 182,000 |
2019/12/12 | 815 | 816 | 809 | 809 | 7,400 |
2019/12/11 | 814 | 814 | 808 | 813 | 3,100 |
2019/12/10 | 809 | 818 | 806 | 815 | 6,600 |
2019/12/09 | 806 | 808 | 805 | 807 | 4,100 |
2019/12/06 | 805 | 810 | 804 | 805 | 9,300 |
2019/12/05 | 810 | 810 | 807 | 809 | 6,700 |
2019/12/04 | 807 | 810 | 805 | 810 | 6,800 |
2019/12/03 | 804 | 810 | 804 | 806 | 6,700 |
2019/12/02 | 811 | 811 | 805 | 805 | 8,400 |
2019/11/29 | 813 | 813 | 807 | 809 | 4,900 |
2019/11/28 | 812 | 814 | 808 | 808 | 10,700 |
2019/11/27 | 813 | 816 | 810 | 811 | 8,400 |
2019/11/26 | 816 | 818 | 812 | 812 | 6,400 |
2019/11/25 | 816 | 818 | 816 | 818 | 2,700 |
2019/11/22 | 820 | 820 | 816 | 818 | 4,300 |
2019/11/21 | 815 | 818 | 813 | 818 | 3,400 |
2019/11/20 | 814 | 817 | 812 | 816 | 5,000 |
2019/11/19 | 813 | 817 | 811 | 812 | 4,400 |
2019/11/18 | 814 | 818 | 811 | 815 | 7,900 |
2019/11/15 | 810 | 820 | 808 | 816 | 8,600 |
2019/11/14 | 810 | 814 | 809 | 809 | 3,800 |
2019/11/13 | 820 | 822 | 816 | 816 | 4,900 |
2019/11/12 | 823 | 823 | 811 | 820 | 6,200 |
2019/11/11 | 812 | 823 | 812 | 823 | 7,300 |
2019/11/08 | 809 | 817 | 793 | 810 | 10,700 |
2019/11/07 | 802 | 811 | 801 | 805 | 5,200 |
2019/11/06 | 810 | 810 | 802 | 807 | 6,000 |
2019/11/05 | 817 | 817 | 806 | 812 | 6,500 |
2019/11/01 | 808 | 808 | 798 | 802 | 1,900 |
2019/10/31 | 808 | 809 | 797 | 809 | 4,300 |
2019/10/30 | 809 | 819 | 795 | 800 | 26,900 |
2019/10/29 | 793 | 806 | 786 | 803 | 7,500 |
2019/10/28 | 810 | 811 | 782 | 782 | 13,400 |
2019/10/25 | 810 | 813 | 809 | 810 | 3,800 |
2019/10/24 | 818 | 818 | 811 | 814 | 8,400 |
2019/10/23 | 820 | 820 | 796 | 819 | 4,600 |
2019/10/21 | 817 | 820 | 815 | 820 | 3,300 |
2019/10/18 | 814 | 816 | 813 | 816 | 4,000 |
2019/10/17 | 812 | 817 | 812 | 814 | 5,300 |
2019/10/16 | 818 | 818 | 811 | 818 | 7,900 |
2019/10/15 | 808 | 814 | 807 | 814 | 7,800 |
2019/10/11 | 818 | 818 | 805 | 807 | 14,500 |
2019/10/10 | 818 | 818 | 808 | 812 | 4,400 |
2019/10/09 | 818 | 820 | 809 | 820 | 5,600 |
2019/10/08 | 819 | 819 | 810 | 819 | 8,100 |
2019/10/07 | 820 | 820 | 812 | 818 | 3,900 |
2019/10/04 | 815 | 821 | 814 | 819 | 5,100 |
2019/10/03 | 815 | 819 | 813 | 814 | 5,800 |
2019/10/02 | 815 | 823 | 809 | 818 | 7,800 |
2019/10/01 | 817 | 821 | 817 | 817 | 4,400 |
2019/09/30 | 822 | 822 | 818 | 818 | 4,000 |
2019/09/27 | 824 | 824 | 819 | 824 | 8,200 |
2019/09/26 | 820 | 823 | 819 | 823 | 13,000 |
2019/09/25 | 820 | 823 | 819 | 822 | 4,500 |
2019/09/24 | 822 | 823 | 817 | 823 | 7,000 |
2019/09/20 | 816 | 823 | 809 | 823 | 9,700 |
2019/09/19 | 812 | 817 | 812 | 816 | 7,200 |
2019/09/18 | 813 | 817 | 809 | 817 | 5,500 |
2019/09/17 | 810 | 815 | 808 | 815 | 7,200 |
2019/09/13 | 810 | 813 | 804 | 810 | 25,400 |
2019/09/12 | 796 | 809 | 796 | 809 | 12,600 |
2019/09/11 | 776 | 796 | 776 | 796 | 15,000 |
2019/09/10 | 772 | 780 | 770 | 779 | 4,300 |
2019/09/09 | 776 | 776 | 766 | 772 | 9,400 |
2019/09/06 | 773 | 774 | 769 | 771 | 5,000 |
2019/09/05 | 769 | 771 | 764 | 771 | 8,600 |
2019/09/04 | 764 | 769 | 759 | 761 | 6,700 |
2019/09/03 | 762 | 769 | 761 | 766 | 6,200 |
2019/09/02 | 761 | 769 | 761 | 762 | 8,900 |
2019/08/30 | 776 | 784 | 770 | 782 | 9,400 |
2019/08/29 | 764 | 773 | 760 | 761 | 8,500 |
2019/08/28 | 765 | 767 | 757 | 763 | 9,900 |
2019/08/27 | 768 | 772 | 762 | 762 | 8,400 |
2019/08/26 | 760 | 776 | 760 | 767 | 6,700 |
2019/08/23 | 765 | 769 | 762 | 768 | 5,600 |
2019/08/22 | 779 | 779 | 765 | 768 | 7,900 |
2019/08/21 | 774 | 774 | 769 | 771 | 4,100 |
2019/08/20 | 782 | 782 | 775 | 778 | 3,000 |
2019/08/19 | 769 | 781 | 769 | 774 | 4,800 |
2019/08/16 | 779 | 779 | 769 | 769 | 9,500 |
2019/08/15 | 765 | 778 | 762 | 774 | 9,500 |
2019/08/14 | 773 | 780 | 772 | 780 | 4,500 |
2019/08/13 | 775 | 779 | 768 | 771 | 11,900 |
2019/08/09 | 799 | 799 | 772 | 787 | 14,500 |
2019/08/08 | 771 | 784 | 768 | 773 | 14,600 |
2019/08/07 | 779 | 783 | 773 | 780 | 11,300 |
2019/08/06 | 774 | 794 | 774 | 779 | 14,600 |
2019/08/05 | 787 | 787 | 769 | 779 | 26,200 |
2019/08/02 | 781 | 785 | 776 | 780 | 9,700 |
2019/08/01 | 787 | 787 | 778 | 782 | 4,300 |
2019/07/31 | 792 | 792 | 783 | 786 | 5,000 |
2019/07/30 | 788 | 792 | 777 | 790 | 7,700 |
2019/07/29 | 777 | 786 | 777 | 786 | 3,600 |
2019/07/26 | 778 | 780 | 777 | 778 | 3,100 |
2019/07/25 | 785 | 789 | 777 | 785 | 2,200 |
2019/07/24 | 778 | 786 | 773 | 783 | 6,900 |
2019/07/23 | 784 | 784 | 776 | 777 | 3,000 |
2019/07/22 | 785 | 787 | 783 | 787 | 5,500 |
2019/07/19 | 781 | 790 | 768 | 781 | 5,400 |
2019/07/18 | 794 | 796 | 773 | 773 | 8,300 |
2019/07/17 | 788 | 798 | 788 | 792 | 4,900 |
2019/07/16 | 796 | 808 | 792 | 793 | 6,200 |
2019/07/12 | 823 | 823 | 800 | 803 | 8,800 |
2019/07/11 | 805 | 807 | 799 | 804 | 3,900 |
2019/07/10 | 805 | 805 | 800 | 800 | 6,400 |
2019/07/09 | 804 | 813 | 802 | 808 | 4,800 |
2019/07/08 | 799 | 803 | 789 | 803 | 5,200 |
2019/07/05 | 791 | 799 | 788 | 799 | 11,200 |
2019/07/04 | 795 | 795 | 787 | 788 | 18,400 |
2019/07/03 | 787 | 791 | 785 | 791 | 3,100 |
2019/07/02 | 788 | 797 | 782 | 793 | 5,800 |
2019/07/01 | 788 | 789 | 783 | 789 | 4,200 |
2019/06/28 | 795 | 795 | 783 | 783 | 8,500 |
2019/06/27 | 789 | 796 | 789 | 794 | 3,800 |
2019/06/26 | 788 | 797 | 788 | 789 | 5,800 |
2019/06/25 | 796 | 799 | 790 | 792 | 11,000 |
2019/06/24 | 789 | 799 | 787 | 795 | 5,900 |
2019/06/21 | 786 | 795 | 786 | 789 | 6,800 |
2019/06/20 | 788 | 794 | 788 | 793 | 6,000 |
2019/06/19 | 793 | 795 | 792 | 793 | 4,000 |
2019/06/18 | 786 | 795 | 783 | 786 | 8,200 |
2019/06/17 | 787 | 789 | 780 | 785 | 8,200 |
2019/06/14 | 789 | 793 | 788 | 791 | 7,000 |
2019/06/13 | 786 | 794 | 783 | 790 | 8,000 |
2019/06/12 | 788 | 795 | 782 | 783 | 10,700 |
2019/06/11 | 782 | 788 | 782 | 788 | 2,800 |
2019/06/10 | 785 | 789 | 775 | 785 | 5,700 |
2019/06/07 | 784 | 785 | 770 | 775 | 6,600 |
2019/06/06 | 784 | 785 | 782 | 783 | 8,400 |
2019/06/05 | 798 | 798 | 781 | 783 | 8,600 |
2019/06/04 | 775 | 784 | 771 | 784 | 9,500 |
2019/06/03 | 772 | 776 | 772 | 774 | 5,300 |
2019/05/31 | 769 | 775 | 768 | 774 | 8,100 |
2019/05/30 | 768 | 770 | 764 | 768 | 5,100 |
2019/05/29 | 770 | 772 | 768 | 768 | 7,100 |
2019/05/28 | 776 | 777 | 773 | 773 | 2,200 |
2019/05/27 | 770 | 777 | 770 | 776 | 1,300 |
2019/05/24 | 773 | 778 | 770 | 770 | 6,500 |
2019/05/23 | 770 | 778 | 770 | 773 | 6,500 |
2019/05/22 | 775 | 775 | 769 | 770 | 4,200 |
2019/05/21 | 772 | 775 | 766 | 768 | 27,400 |
2019/05/20 | 776 | 778 | 770 | 772 | 10,400 |
2019/05/17 | 787 | 791 | 757 | 776 | 17,200 |
2019/05/16 | 789 | 790 | 771 | 786 | 18,400 |
2019/05/15 | 798 | 798 | 783 | 790 | 8,800 |
2019/05/14 | 784 | 793 | 778 | 793 | 11,700 |
2019/05/13 | 788 | 803 | 785 | 786 | 33,700 |
2019/05/10 | 776 | 798 | 773 | 790 | 17,000 |
2019/05/09 | 783 | 787 | 778 | 780 | 7,400 |
2019/05/08 | 787 | 795 | 784 | 788 | 10,300 |
2019/05/07 | 801 | 804 | 796 | 802 | 7,900 |
2019/04/26 | 799 | 803 | 794 | 801 | 8,900 |
2019/04/25 | 790 | 793 | 789 | 789 | 5,100 |
2019/04/24 | 795 | 796 | 786 | 789 | 9,700 |
2019/04/23 | 781 | 791 | 781 | 791 | 6,600 |
2019/04/22 | 794 | 797 | 782 | 784 | 8,600 |
2019/04/19 | 815 | 815 | 805 | 807 | 2,900 |
2019/04/18 | 815 | 815 | 807 | 811 | 4,200 |
2019/04/17 | 814 | 816 | 795 | 814 | 16,000 |
2019/04/16 | 815 | 820 | 814 | 815 | 22,100 |
2019/04/15 | 822 | 825 | 821 | 825 | 12,100 |
2019/04/12 | 822 | 822 | 817 | 822 | 4,700 |
2019/04/11 | 817 | 824 | 817 | 822 | 4,200 |
2019/04/10 | 816 | 822 | 816 | 820 | 1,400 |
2019/04/09 | 820 | 823 | 818 | 823 | 4,300 |
2019/04/08 | 817 | 823 | 817 | 823 | 3,500 |
2019/04/05 | 824 | 824 | 812 | 824 | 10,500 |
2019/04/04 | 820 | 821 | 818 | 818 | 9,300 |
2019/04/03 | 820 | 820 | 815 | 820 | 5,600 |
2019/04/02 | 819 | 822 | 819 | 820 | 4,500 |
2019/04/01 | 810 | 824 | 808 | 817 | 27,100 |
2019/03/29 | 817 | 817 | 810 | 811 | 10,700 |
2019/03/28 | 821 | 821 | 813 | 815 | 8,100 |
2019/03/27 | 819 | 823 | 815 | 822 | 12,400 |
2019/03/26 | 800 | 825 | 800 | 825 | 18,700 |
2019/03/25 | 813 | 817 | 797 | 798 | 13,600 |
2019/03/22 | 819 | 825 | 816 | 825 | 6,300 |
2019/03/20 | 818 | 821 | 817 | 820 | 7,500 |
2019/03/19 | 821 | 823 | 811 | 819 | 8,600 |
2019/03/18 | 819 | 825 | 815 | 825 | 15,300 |
2019/03/15 | 821 | 824 | 819 | 819 | 10,700 |
2019/03/14 | 824 | 826 | 819 | 821 | 7,800 |
2019/03/13 | 821 | 824 | 818 | 823 | 11,300 |
2019/03/12 | 812 | 823 | 812 | 822 | 12,100 |
2019/03/11 | 808 | 816 | 795 | 811 | 46,400 |
2019/03/08 | 820 | 825 | 814 | 816 | 31,400 |
2019/03/07 | 822 | 827 | 821 | 826 | 12,100 |
2019/03/06 | 824 | 827 | 823 | 826 | 7,400 |
2019/03/05 | 825 | 826 | 818 | 826 | 11,300 |
2019/03/04 | 822 | 824 | 820 | 823 | 14,800 |
2019/03/01 | 821 | 823 | 815 | 823 | 12,100 |
2019/02/28 | 825 | 826 | 822 | 824 | 13,400 |
2019/02/27 | 824 | 826 | 822 | 824 | 14,600 |
2019/02/26 | 826 | 826 | 818 | 826 | 21,000 |
2019/02/25 | 824 | 826 | 823 | 826 | 15,200 |
2019/02/22 | 824 | 824 | 818 | 824 | 11,600 |
2019/02/21 | 820 | 823 | 820 | 823 | 18,700 |
2019/02/20 | 810 | 821 | 810 | 821 | 23,800 |
2019/02/19 | 803 | 810 | 803 | 809 | 9,300 |
2019/02/18 | 793 | 811 | 793 | 808 | 16,000 |
2019/02/15 | 785 | 797 | 783 | 793 | 13,100 |
2019/02/14 | 788 | 798 | 788 | 796 | 7,800 |
2019/02/13 | 778 | 790 | 778 | 790 | 36,100 |
2019/02/12 | 784 | 793 | 777 | 785 | 83,300 |
2019/02/08 | 794 | 803 | 788 | 791 | 69,100 |
2019/02/07 | 786 | 803 | 786 | 803 | 12,800 |
2019/02/06 | 789 | 789 | 780 | 788 | 3,000 |
2019/02/05 | 772 | 791 | 772 | 789 | 14,600 |
2019/02/04 | 761 | 778 | 761 | 774 | 21,100 |
2019/02/01 | 774 | 775 | 768 | 772 | 11,500 |
2019/01/31 | 779 | 792 | 765 | 775 | 54,500 |
2019/01/30 | 773 | 778 | 769 | 773 | 19,000 |
2019/01/29 | 768 | 782 | 768 | 781 | 14,900 |
2019/01/28 | 773 | 775 | 770 | 772 | 10,200 |
2019/01/25 | 776 | 777 | 766 | 773 | 29,700 |
2019/01/24 | 783 | 787 | 782 | 783 | 51,100 |
2019/01/23 | 783 | 789 | 780 | 782 | 8,400 |
2019/01/22 | 793 | 793 | 787 | 790 | 7,100 |
2019/01/21 | 783 | 792 | 783 | 789 | 9,900 |
2019/01/18 | 780 | 787 | 780 | 783 | 15,400 |
2019/01/17 | 779 | 783 | 775 | 783 | 7,000 |
2019/01/16 | 777 | 778 | 775 | 776 | 7,000 |
2019/01/15 | 776 | 779 | 775 | 779 | 7,900 |
2019/01/11 | 774 | 779 | 774 | 775 | 6,100 |
2019/01/10 | 774 | 779 | 774 | 777 | 15,600 |
2019/01/09 | 777 | 781 | 770 | 774 | 43,300 |
2019/01/08 | 787 | 787 | 777 | 777 | 9,100 |
2019/01/07 | 749 | 785 | 749 | 776 | 14,700 |
2019/01/04 | 723 | 740 | 718 | 740 | 24,100 |