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 |
---|---|---|---|---|---|
1985/12/28 | 1,090 | 1,140 | 1,080 | 1,100 | 108,000 |
1985/12/27 | 1,100 | 1,100 | 1,090 | 1,090 | 107,000 |
1985/12/26 | 1,110 | 1,120 | 1,100 | 1,100 | 70,000 |
1985/12/25 | 1,100 | 1,130 | 1,090 | 1,090 | 207,000 |
1985/12/24 | 1,110 | 1,110 | 1,080 | 1,080 | 86,000 |
1985/12/23 | 1,090 | 1,120 | 1,090 | 1,100 | 87,000 |
1985/12/21 | 1,090 | 1,100 | 1,090 | 1,100 | 63,000 |
1985/12/20 | 1,130 | 1,130 | 1,080 | 1,100 | 111,000 |
1985/12/19 | 1,120 | 1,120 | 1,110 | 1,110 | 100,000 |
1985/12/18 | 1,130 | 1,150 | 1,120 | 1,120 | 191,000 |
1985/12/17 | 1,160 | 1,160 | 1,130 | 1,130 | 171,000 |
1985/12/16 | 1,180 | 1,180 | 1,150 | 1,160 | 297,000 |
1985/12/13 | 1,190 | 1,190 | 1,160 | 1,180 | 731,000 |
1985/12/12 | 1,180 | 1,190 | 1,160 | 1,180 | 331,000 |
1985/12/11 | 1,180 | 1,190 | 1,150 | 1,160 | 273,000 |
1985/12/10 | 1,170 | 1,190 | 1,150 | 1,180 | 195,000 |
1985/12/09 | 1,160 | 1,160 | 1,120 | 1,160 | 279,000 |
1985/12/07 | 1,150 | 1,170 | 1,140 | 1,170 | 196,000 |
1985/12/06 | 1,230 | 1,230 | 1,150 | 1,170 | 1,050,000 |
1985/12/05 | 1,190 | 1,220 | 1,160 | 1,210 | 1,280,000 |
1985/12/04 | 1,120 | 1,170 | 1,120 | 1,170 | 217,000 |
1985/12/03 | 1,150 | 1,150 | 1,130 | 1,130 | 103,000 |
1985/12/02 | 1,160 | 1,170 | 1,140 | 1,150 | 116,000 |
1985/11/30 | 1,140 | 1,150 | 1,130 | 1,150 | 73,000 |
1985/11/29 | 1,140 | 1,170 | 1,140 | 1,140 | 160,000 |
1985/11/28 | 1,180 | 1,210 | 1,150 | 1,150 | 794,000 |
1985/11/27 | 1,180 | 1,190 | 1,160 | 1,180 | 1,022,000 |
1985/11/26 | 1,100 | 1,190 | 1,100 | 1,160 | 690,000 |
1985/11/25 | 1,150 | 1,160 | 1,100 | 1,120 | 231,000 |
1985/11/22 | 1,160 | 1,190 | 1,140 | 1,150 | 1,884,000 |
1985/11/21 | 1,190 | 1,210 | 1,130 | 1,140 | 1,901,000 |
1985/11/20 | 1,170 | 1,220 | 1,160 | 1,190 | 3,412,000 |
1985/11/19 | 1,090 | 1,190 | 1,070 | 1,190 | 1,821,000 |
1985/11/18 | 1,100 | 1,120 | 1,060 | 1,080 | 988,000 |
1985/11/16 | 1,060 | 1,090 | 1,050 | 1,090 | 532,000 |
1985/11/15 | 1,000 | 1,070 | 1,000 | 1,040 | 1,409,000 |
1985/11/14 | 987 | 995 | 955 | 995 | 143,000 |
1985/11/13 | 998 | 1,000 | 990 | 990 | 162,000 |
1985/11/12 | 1,020 | 1,020 | 990 | 995 | 331,000 |
1985/11/11 | 1,030 | 1,030 | 1,000 | 1,000 | 117,000 |
1985/11/08 | 1,030 | 1,040 | 1,000 | 1,030 | 333,000 |
1985/11/07 | 1,050 | 1,060 | 1,020 | 1,040 | 683,000 |
1985/11/06 | 987 | 1,060 | 980 | 1,060 | 1,288,000 |
1985/11/05 | 979 | 984 | 968 | 977 | 126,000 |
1985/11/02 | 975 | 1,000 | 964 | 990 | 250,000 |
1985/11/01 | 984 | 984 | 935 | 978 | 481,000 |
1985/10/31 | 990 | 1,010 | 980 | 987 | 1,104,000 |
1985/10/30 | 957 | 1,020 | 940 | 1,010 | 1,709,000 |
1985/10/29 | 940 | 973 | 930 | 967 | 996,000 |
1985/10/28 | 891 | 939 | 891 | 930 | 499,000 |
1985/10/26 | 892 | 895 | 881 | 895 | 91,000 |
1985/10/25 | 905 | 913 | 880 | 882 | 502,000 |
1985/10/24 | 878 | 899 | 872 | 895 | 143,000 |
1985/10/23 | 891 | 895 | 881 | 882 | 94,000 |
1985/10/22 | 872 | 895 | 872 | 891 | 74,000 |
1985/10/21 | 893 | 893 | 870 | 880 | 86,000 |
1985/10/19 | 895 | 895 | 885 | 894 | 137,000 |
1985/10/18 | 895 | 906 | 895 | 900 | 559,000 |
1985/10/17 | 897 | 900 | 875 | 890 | 387,000 |
1985/10/16 | 852 | 888 | 852 | 882 | 222,000 |
1985/10/15 | 860 | 860 | 858 | 860 | 181,000 |
1985/10/14 | 890 | 894 | 869 | 880 | 258,000 |
1985/10/11 | 855 | 895 | 855 | 895 | 505,000 |
1985/10/09 | 821 | 870 | 821 | 864 | 266,000 |
1985/10/08 | 827 | 840 | 821 | 830 | 165,000 |
1985/10/07 | 815 | 840 | 815 | 825 | 80,000 |
1985/10/05 | 825 | 825 | 815 | 825 | 71,000 |
1985/10/04 | 825 | 827 | 820 | 825 | 117,000 |
1985/10/03 | 837 | 840 | 826 | 830 | 69,000 |
1985/10/02 | 824 | 847 | 820 | 847 | 133,000 |
1985/10/01 | 810 | 845 | 806 | 839 | 134,000 |
1985/09/30 | 800 | 820 | 800 | 820 | 67,000 |
1985/09/28 | 801 | 801 | 800 | 800 | 151,000 |
1985/09/27 | 817 | 817 | 798 | 800 | 120,000 |
1985/09/26 | 805 | 827 | 801 | 827 | 187,000 |
1985/09/25 | 811 | 835 | 805 | 805 | 56,000 |
1985/09/24 | 811 | 812 | 810 | 812 | 28,000 |
1985/09/21 | 802 | 802 | 801 | 801 | 18,000 |
1985/09/20 | 800 | 805 | 800 | 801 | 68,000 |
1985/09/19 | 810 | 810 | 791 | 794 | 76,000 |
1985/09/18 | 820 | 820 | 800 | 800 | 60,000 |
1985/09/17 | 840 | 840 | 821 | 821 | 45,000 |
1985/09/13 | 840 | 840 | 831 | 836 | 80,000 |
1985/09/12 | 838 | 860 | 835 | 850 | 268,000 |
1985/09/11 | 828 | 850 | 815 | 848 | 288,000 |
1985/09/10 | 790 | 836 | 790 | 828 | 166,000 |
1985/09/09 | 780 | 795 | 778 | 780 | 142,000 |
1985/09/07 | 779 | 779 | 771 | 775 | 133,000 |
1985/09/06 | 775 | 790 | 775 | 777 | 220,000 |
1985/09/05 | 788 | 790 | 770 | 780 | 244,000 |
1985/09/04 | 790 | 790 | 780 | 780 | 97,000 |
1985/09/03 | 790 | 790 | 778 | 790 | 78,000 |
1985/09/02 | 778 | 788 | 778 | 780 | 29,000 |
1985/08/31 | 785 | 800 | 785 | 786 | 63,000 |
1985/08/30 | 786 | 790 | 786 | 790 | 57,000 |
1985/08/29 | 796 | 796 | 786 | 790 | 63,000 |
1985/08/28 | 800 | 801 | 795 | 798 | 44,000 |
1985/08/27 | 800 | 806 | 800 | 800 | 33,000 |
1985/08/26 | 798 | 800 | 786 | 800 | 53,000 |
1985/08/24 | 800 | 800 | 799 | 800 | 21,000 |
1985/08/23 | 805 | 810 | 800 | 800 | 25,000 |
1985/08/22 | 800 | 815 | 800 | 815 | 92,000 |
1985/08/21 | 801 | 810 | 800 | 810 | 35,000 |
1985/08/20 | 801 | 810 | 800 | 800 | 70,000 |
1985/08/19 | 810 | 810 | 800 | 802 | 44,000 |
1985/08/17 | 806 | 816 | 800 | 810 | 86,000 |
1985/08/16 | 818 | 820 | 815 | 816 | 21,000 |
1985/08/15 | 820 | 821 | 815 | 820 | 29,000 |
1985/08/14 | 822 | 829 | 820 | 821 | 32,000 |
1985/08/13 | 829 | 829 | 815 | 815 | 12,000 |
1985/08/12 | 830 | 830 | 820 | 830 | 29,000 |
1985/08/09 | 850 | 850 | 840 | 840 | 15,000 |
1985/08/08 | 851 | 851 | 837 | 837 | 37,000 |
1985/08/07 | 875 | 880 | 850 | 851 | 64,000 |
1985/08/06 | 845 | 885 | 845 | 885 | 69,000 |
1985/08/05 | 845 | 849 | 835 | 845 | 33,000 |
1985/08/03 | 848 | 850 | 846 | 846 | 17,000 |
1985/08/02 | 884 | 884 | 845 | 846 | 96,000 |
1985/08/01 | 825 | 870 | 820 | 865 | 126,000 |
1985/07/31 | 825 | 825 | 824 | 824 | 47,000 |
1985/07/30 | 781 | 783 | 780 | 780 | 47,000 |
1985/07/29 | 780 | 781 | 780 | 780 | 29,000 |
1985/07/27 | 795 | 795 | 770 | 770 | 73,000 |
1985/07/26 | 796 | 805 | 791 | 791 | 67,000 |
1985/07/25 | 801 | 801 | 800 | 801 | 37,000 |
1985/07/24 | 801 | 805 | 801 | 801 | 32,000 |
1985/07/23 | 800 | 810 | 800 | 801 | 15,000 |
1985/07/22 | 804 | 804 | 795 | 795 | 14,000 |
1985/07/20 | 810 | 810 | 795 | 795 | 42,000 |
1985/07/19 | 795 | 805 | 795 | 800 | 69,000 |
1985/07/18 | 824 | 824 | 814 | 820 | 64,000 |
1985/07/17 | 796 | 815 | 796 | 814 | 95,000 |
1985/07/16 | 785 | 795 | 780 | 790 | 106,000 |
1985/07/15 | 790 | 791 | 777 | 785 | 94,000 |
1985/07/12 | 805 | 805 | 790 | 799 | 97,000 |
1985/07/11 | 825 | 825 | 800 | 810 | 71,000 |
1985/07/10 | 825 | 830 | 820 | 830 | 24,000 |
1985/07/09 | 840 | 840 | 829 | 829 | 82,000 |
1985/07/08 | 851 | 854 | 840 | 841 | 26,000 |
1985/07/06 | 850 | 856 | 845 | 845 | 16,000 |
1985/07/05 | 848 | 860 | 846 | 850 | 41,000 |
1985/07/04 | 857 | 857 | 851 | 855 | 35,000 |
1985/07/03 | 860 | 860 | 855 | 856 | 26,000 |
1985/07/02 | 870 | 870 | 860 | 861 | 102,000 |
1985/07/01 | 863 | 870 | 861 | 861 | 137,000 |
1985/06/29 | 863 | 865 | 862 | 863 | 110,000 |
1985/06/28 | 850 | 862 | 838 | 862 | 112,000 |
1985/06/27 | 865 | 865 | 855 | 855 | 36,000 |
1985/06/26 | 870 | 870 | 860 | 865 | 84,000 |
1985/06/25 | 870 | 870 | 865 | 867 | 41,000 |
1985/06/24 | 865 | 875 | 855 | 870 | 92,000 |
1985/06/22 | 870 | 870 | 865 | 865 | 51,000 |
1985/06/21 | 836 | 845 | 836 | 845 | 39,000 |
1985/06/20 | 830 | 830 | 822 | 829 | 54,000 |
1985/06/19 | 850 | 850 | 830 | 830 | 184,000 |
1985/06/18 | 874 | 874 | 850 | 850 | 87,000 |
1985/06/17 | 871 | 878 | 870 | 878 | 52,000 |
1985/06/15 | 873 | 875 | 870 | 874 | 107,000 |
1985/06/14 | 865 | 880 | 860 | 880 | 31,000 |
1985/06/13 | 880 | 890 | 865 | 869 | 92,000 |
1985/06/12 | 910 | 910 | 900 | 900 | 96,000 |
1985/06/11 | 900 | 920 | 890 | 900 | 207,000 |
1985/06/10 | 890 | 910 | 880 | 900 | 281,000 |
1985/06/07 | 845 | 875 | 820 | 865 | 226,000 |
1985/06/06 | 860 | 860 | 849 | 852 | 127,000 |
1985/06/05 | 822 | 848 | 822 | 845 | 146,000 |
1985/06/04 | 786 | 814 | 786 | 812 | 214,000 |
1985/06/03 | 811 | 811 | 780 | 785 | 229,000 |
1985/06/01 | 850 | 850 | 822 | 833 | 124,000 |
1985/05/31 | 862 | 862 | 851 | 851 | 197,000 |
1985/05/30 | 880 | 880 | 865 | 865 | 128,000 |
1985/05/29 | 900 | 900 | 881 | 881 | 177,000 |
1985/05/28 | 910 | 910 | 900 | 900 | 59,000 |
1985/05/27 | 889 | 910 | 889 | 909 | 37,000 |
1985/05/25 | 871 | 880 | 870 | 880 | 60,000 |
1985/05/24 | 876 | 881 | 860 | 870 | 220,000 |
1985/05/23 | 902 | 907 | 880 | 886 | 170,000 |
1985/05/22 | 935 | 935 | 919 | 919 | 106,000 |
1985/05/21 | 942 | 945 | 935 | 935 | 128,000 |
1985/05/20 | 943 | 945 | 940 | 940 | 62,000 |
1985/05/18 | 949 | 949 | 940 | 940 | 61,000 |
1985/05/17 | 941 | 945 | 940 | 940 | 94,000 |
1985/05/16 | 945 | 945 | 940 | 944 | 138,000 |
1985/05/15 | 962 | 969 | 949 | 949 | 108,000 |
1985/05/14 | 975 | 980 | 961 | 969 | 127,000 |
1985/05/13 | 990 | 990 | 985 | 985 | 32,000 |
1985/05/10 | 996 | 1,000 | 990 | 990 | 39,000 |
1985/05/09 | 992 | 1,000 | 992 | 995 | 12,000 |
1985/05/08 | 995 | 1,000 | 990 | 991 | 79,000 |
1985/05/07 | 991 | 1,000 | 991 | 995 | 18,000 |
1985/05/04 | 1,000 | 1,000 | 990 | 990 | 31,000 |
1985/05/02 | 999 | 1,000 | 981 | 1,000 | 60,000 |
1985/05/01 | 1,000 | 1,020 | 986 | 1,000 | 57,000 |
1985/04/30 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 |
1985/04/27 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 |
1985/04/26 | 1,040 | 1,040 | 1,010 | 1,010 | 100,000 |
1985/04/25 | 1,010 | 1,030 | 1,000 | 1,030 | 42,000 |
1985/04/24 | 1,020 | 1,030 | 1,010 | 1,010 | 39,000 |
1985/04/23 | 1,020 | 1,030 | 1,010 | 1,030 | 46,000 |
1985/04/22 | 1,050 | 1,050 | 1,030 | 1,030 | 57,000 |
1985/04/20 | 1,060 | 1,060 | 1,030 | 1,060 | 104,000 |
1985/04/19 | 956 | 980 | 950 | 980 | 112,000 |
1985/04/18 | 971 | 972 | 962 | 962 | 67,000 |
1985/04/17 | 961 | 971 | 961 | 970 | 75,000 |
1985/04/16 | 986 | 990 | 960 | 961 | 67,000 |
1985/04/15 | 992 | 1,000 | 980 | 980 | 80,000 |
1985/04/12 | 999 | 999 | 990 | 990 | 49,000 |
1985/04/11 | 991 | 1,000 | 985 | 995 | 51,000 |
1985/04/10 | 1,000 | 1,000 | 991 | 995 | 86,000 |
1985/04/09 | 1,030 | 1,030 | 1,000 | 1,000 | 130,000 |
1985/04/08 | 972 | 1,000 | 972 | 1,000 | 142,000 |
1985/04/06 | 990 | 992 | 971 | 972 | 168,000 |
1985/04/05 | 992 | 997 | 990 | 992 | 175,000 |
1985/04/04 | 1,000 | 1,010 | 997 | 997 | 143,000 |
1985/04/03 | 1,030 | 1,040 | 1,000 | 1,000 | 149,000 |
1985/04/02 | 1,040 | 1,050 | 1,040 | 1,040 | 40,000 |
1985/04/01 | 1,050 | 1,050 | 1,030 | 1,040 | 126,000 |
1985/03/30 | 1,020 | 1,050 | 1,020 | 1,050 | 42,000 |
1985/03/29 | 1,050 | 1,060 | 1,010 | 1,020 | 201,000 |
1985/03/28 | 1,060 | 1,070 | 1,050 | 1,070 | 87,000 |
1985/03/27 | 1,070 | 1,070 | 1,050 | 1,050 | 143,000 |
1985/03/26 | 1,090 | 1,090 | 1,070 | 1,080 | 298,000 |
1985/03/25 | 1,100 | 1,100 | 1,090 | 1,090 | 137,000 |
1985/03/23 | 1,080 | 1,090 | 1,070 | 1,080 | 248,000 |
1985/03/22 | 1,080 | 1,080 | 1,070 | 1,080 | 202,000 |
1985/03/20 | 1,080 | 1,080 | 1,070 | 1,080 | 172,000 |
1985/03/19 | 1,060 | 1,080 | 1,050 | 1,060 | 94,000 |
1985/03/18 | 1,060 | 1,080 | 1,060 | 1,060 | 50,000 |
1985/03/16 | 1,050 | 1,060 | 1,050 | 1,060 | 58,000 |
1985/03/15 | 1,070 | 1,080 | 1,050 | 1,050 | 104,000 |
1985/03/14 | 1,060 | 1,080 | 1,050 | 1,080 | 102,000 |
1985/03/13 | 1,070 | 1,080 | 1,050 | 1,060 | 105,000 |
1985/03/12 | 1,040 | 1,080 | 1,030 | 1,080 | 159,000 |
1985/03/11 | 1,070 | 1,080 | 1,030 | 1,050 | 199,000 |
1985/03/08 | 1,080 | 1,090 | 1,070 | 1,080 | 108,000 |
1985/03/07 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 |
1985/03/06 | 1,100 | 1,100 | 1,080 | 1,100 | 210,000 |
1985/03/05 | 1,100 | 1,120 | 1,090 | 1,100 | 171,000 |
1985/03/04 | 1,090 | 1,110 | 1,090 | 1,100 | 207,000 |
1985/03/02 | 1,090 | 1,100 | 1,080 | 1,080 | 133,000 |
1985/03/01 | 1,100 | 1,100 | 1,090 | 1,090 | 208,000 |
1985/02/28 | 1,080 | 1,090 | 1,070 | 1,090 | 296,000 |
1985/02/27 | 1,100 | 1,110 | 1,060 | 1,080 | 427,000 |
1985/02/26 | 1,140 | 1,140 | 1,100 | 1,120 | 275,000 |
1985/02/25 | 1,170 | 1,180 | 1,150 | 1,150 | 143,000 |
1985/02/23 | 1,170 | 1,180 | 1,170 | 1,180 | 84,000 |
1985/02/22 | 1,150 | 1,170 | 1,140 | 1,160 | 110,000 |
1985/02/21 | 1,150 | 1,160 | 1,140 | 1,140 | 236,000 |
1985/02/20 | 1,140 | 1,150 | 1,130 | 1,140 | 452,000 |
1985/02/19 | 1,090 | 1,150 | 1,090 | 1,130 | 751,000 |
1985/02/18 | 1,170 | 1,180 | 1,100 | 1,110 | 1,397,000 |
1985/02/15 | 1,340 | 1,360 | 1,290 | 1,330 | 675,000 |
1985/02/14 | 1,330 | 1,340 | 1,320 | 1,320 | 268,000 |
1985/02/13 | 1,340 | 1,350 | 1,330 | 1,330 | 129,000 |
1985/02/12 | 1,340 | 1,350 | 1,340 | 1,340 | 109,000 |
1985/02/08 | 1,340 | 1,360 | 1,340 | 1,360 | 121,000 |
1985/02/07 | 1,340 | 1,360 | 1,340 | 1,340 | 116,000 |
1985/02/06 | 1,380 | 1,380 | 1,340 | 1,360 | 179,000 |
1985/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 |
1985/02/04 | 1,430 | 1,430 | 1,380 | 1,380 | 119,000 |
1985/02/02 | 1,430 | 1,440 | 1,420 | 1,440 | 70,000 |
1985/02/01 | 1,420 | 1,450 | 1,420 | 1,440 | 41,000 |
1985/01/31 | 1,450 | 1,450 | 1,400 | 1,400 | 84,000 |
1985/01/30 | 1,460 | 1,460 | 1,420 | 1,450 | 25,000 |
1985/01/29 | 1,400 | 1,440 | 1,400 | 1,400 | 68,000 |
1985/01/28 | 1,430 | 1,430 | 1,410 | 1,410 | 71,000 |
1985/01/25 | 1,420 | 1,450 | 1,420 | 1,450 | 52,000 |
1985/01/24 | 1,480 | 1,490 | 1,440 | 1,440 | 90,000 |
1985/01/23 | 1,460 | 1,480 | 1,460 | 1,480 | 308,000 |
1985/01/22 | 1,490 | 1,490 | 1,450 | 1,450 | 539,000 |
1985/01/21 | 1,430 | 1,470 | 1,430 | 1,450 | 47,000 |
1985/01/19 | 1,460 | 1,470 | 1,460 | 1,470 | 21,000 |
1985/01/18 | 1,470 | 1,470 | 1,430 | 1,440 | 61,000 |
1985/01/17 | 1,480 | 1,480 | 1,460 | 1,480 | 145,000 |
1985/01/16 | 1,450 | 1,480 | 1,440 | 1,480 | 227,000 |
1985/01/14 | 1,440 | 1,450 | 1,420 | 1,450 | 91,000 |
1985/01/11 | 1,450 | 1,450 | 1,390 | 1,400 | 67,000 |
1985/01/10 | 1,410 | 1,450 | 1,390 | 1,450 | 138,000 |
1985/01/09 | 1,370 | 1,390 | 1,350 | 1,370 | 172,000 |
1985/01/08 | 1,320 | 1,380 | 1,320 | 1,370 | 82,000 |
1985/01/07 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
1985/01/05 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
1985/01/04 | 1,350 | 1,360 | 1,340 | 1,360 | 17,000 |