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
1987/12/28 810 840 805 840 31,000
1987/12/26 860 878 836 840 46,000
1987/12/25 890 890 850 854 57,000
1987/12/24 896 907 880 880 52,000
1987/12/23 881 908 881 887 26,000
1987/12/22 901 910 891 901 36,000
1987/12/21 910 920 900 920 43,000
1987/12/18 900 900 886 900 76,000
1987/12/17 885 898 877 881 44,000
1987/12/16 900 900 880 885 25,000
1987/12/15 889 900 879 879 51,000
1987/12/14 920 920 891 899 52,000
1987/12/11 876 910 873 910 50,000
1987/12/10 900 900 871 896 58,000
1987/12/09 920 920 892 910 49,000
1987/12/08 910 910 900 910 27,000
1987/12/07 911 911 896 897 5,000
1987/12/05 891 919 891 911 18,000
1987/12/04 900 900 869 881 36,000
1987/12/03 910 920 900 920 31,000
1987/12/02 910 910 900 901 37,000
1987/12/01 890 890 875 890 91,000
1987/11/30 909 909 905 906 37,000
1987/11/28 905 909 905 909 15,000
1987/11/27 920 921 915 915 49,000
1987/11/26 923 930 918 930 61,000
1987/11/25 921 930 918 921 51,000
1987/11/24 900 911 900 911 28,000
1987/11/20 912 915 905 915 33,000
1987/11/19 901 911 893 893 48,000
1987/11/18 858 906 858 898 46,000
1987/11/17 895 895 871 878 44,000
1987/11/16 910 910 880 895 74,000
1987/11/13 890 933 890 900 268,000
1987/11/12 899 900 871 900 51,000
1987/11/11 870 870 830 869 82,000
1987/11/10 890 890 850 850 43,000
1987/11/09 895 895 892 892 71,000
1987/11/07 900 910 900 910 34,000
1987/11/06 892 910 892 905 83,000
1987/11/05 905 910 890 890 218,000
1987/11/04 935 935 901 915 89,000
1987/11/02 946 946 930 937 70,000
1987/10/31 936 960 936 939 31,000
1987/10/30 920 940 920 935 73,000
1987/10/29 909 933 909 915 135,000
1987/10/28 969 971 918 919 148,000
1987/10/27 895 911 895 907 41,000
1987/10/26 942 944 890 905 157,000
1987/10/24 940 962 940 952 65,000
1987/10/23 970 970 950 950 232,000
1987/10/22 1,000 1,010 990 1,000 383,000
1987/10/21 960 980 950 979 428,000
1987/10/20 880 880 880 880 117,000
1987/10/19 1,040 1,080 1,040 1,080 148,000
1987/10/16 1,090 1,130 1,080 1,130 191,000
1987/10/15 1,120 1,120 1,090 1,090 146,000
1987/10/14 1,150 1,170 1,120 1,120 182,000
1987/10/13 1,130 1,160 1,130 1,140 78,000
1987/10/12 1,160 1,160 1,130 1,130 136,000
1987/10/09 1,180 1,190 1,140 1,150 166,000
1987/10/08 1,160 1,200 1,160 1,200 192,000
1987/10/07 1,180 1,210 1,180 1,200 302,000
1987/10/06 1,170 1,220 1,170 1,220 443,000
1987/10/05 1,230 1,230 1,190 1,190 477,000
1987/10/03 1,170 1,230 1,170 1,220 899,000
1987/10/02 1,190 1,200 1,150 1,190 245,000
1987/10/01 1,200 1,200 1,150 1,170 510,000
1987/09/30 1,170 1,200 1,150 1,200 380,000
1987/09/29 1,150 1,170 1,120 1,150 211,000
1987/09/28 1,180 1,180 1,150 1,150 209,000
1987/09/26 1,170 1,170 1,140 1,170 352,000
1987/09/25 1,110 1,150 1,100 1,110 114,000
1987/09/24 1,130 1,150 1,100 1,150 318,000
1987/09/22 1,090 1,140 1,080 1,120 296,000
1987/09/21 1,120 1,140 1,100 1,100 177,000
1987/09/18 1,150 1,160 1,120 1,140 212,000
1987/09/17 1,150 1,170 1,120 1,150 340,000
1987/09/16 1,180 1,190 1,150 1,170 394,000
1987/09/14 1,190 1,200 1,160 1,160 726,000
1987/09/11 1,210 1,210 1,150 1,150 2,616,000
1987/09/10 1,180 1,220 1,150 1,170 3,403,000
1987/09/09 1,150 1,220 1,140 1,180 8,700,000
1987/09/08 984 1,080 984 1,080 2,098,000
1987/09/07 977 990 966 977 119,000
1987/09/05 978 1,000 978 990 287,000
1987/09/04 950 970 950 969 84,000
1987/09/03 935 951 935 950 116,000
1987/09/02 969 978 963 965 116,000
1987/09/01 970 970 951 951 39,000
1987/08/31 944 970 944 946 45,000
1987/08/29 941 950 940 941 70,000
1987/08/28 945 974 945 948 125,000
1987/08/27 970 980 955 956 65,000
1987/08/26 980 989 972 972 59,000
1987/08/25 961 970 953 960 28,000
1987/08/24 952 980 941 970 75,000
1987/08/22 951 971 950 961 60,000
1987/08/21 980 995 960 960 129,000
1987/08/20 970 970 953 970 143,000
1987/08/19 970 980 950 980 268,000
1987/08/18 1,020 1,030 1,010 1,010 531,000
1987/08/17 1,000 1,010 995 1,000 447,000
1987/08/14 995 1,030 982 1,020 933,000
1987/08/13 960 975 955 973 420,000
1987/08/12 957 958 950 955 111,000
1987/08/11 950 960 945 958 228,000
1987/08/10 945 950 935 949 92,000
1987/08/07 940 944 931 938 88,000
1987/08/06 940 950 940 941 240,000
1987/08/05 918 936 918 936 95,000
1987/08/04 920 930 909 915 60,000
1987/08/03 940 949 930 930 155,000
1987/08/01 927 938 920 931 99,000
1987/07/31 940 940 930 930 145,000
1987/07/30 920 950 915 945 263,000
1987/07/29 905 915 900 910 103,000
1987/07/28 910 915 898 898 71,000
1987/07/27 878 900 878 900 21,000
1987/07/25 910 915 877 877 31,000
1987/07/24 910 910 909 910 85,000
1987/07/23 880 890 880 890 40,000
1987/07/22 910 910 898 900 55,000
1987/07/21 880 920 880 905 118,000
1987/07/20 900 905 890 890 105,000
1987/07/17 885 891 870 880 71,000
1987/07/16 861 879 861 875 36,000
1987/07/15 852 880 850 870 25,000
1987/07/14 860 870 840 840 74,000
1987/07/13 889 890 870 870 88,000
1987/07/10 862 892 860 892 68,000
1987/07/09 860 880 859 875 67,000
1987/07/08 890 900 875 880 76,000
1987/07/07 899 905 879 890 81,000
1987/07/06 908 920 905 905 52,000
1987/07/04 915 918 915 918 31,000
1987/07/03 940 945 925 925 67,000
1987/07/02 920 935 918 935 48,000
1987/07/01 940 950 920 950 99,000
1987/06/30 904 940 900 930 84,000
1987/06/29 901 921 900 905 56,000
1987/06/27 921 935 900 901 83,000
1987/06/26 965 966 931 931 134,000
1987/06/25 945 959 945 950 131,000
1987/06/24 974 979 960 965 329,000
1987/06/23 930 966 929 961 386,000
1987/06/22 960 960 940 940 135,000
1987/06/19 963 965 934 960 398,000
1987/06/18 937 950 900 948 232,000
1987/06/17 950 950 931 932 152,000
1987/06/16 977 977 950 950 357,000
1987/06/15 970 985 950 960 479,000
1987/06/12 905 980 905 980 866,000
1987/06/11 875 910 875 910 278,000
1987/06/10 890 890 869 885 132,000
1987/06/09 901 910 890 898 229,000
1987/06/08 900 905 894 898 131,000
1987/06/06 870 894 865 894 191,000
1987/06/05 880 889 875 876 355,000
1987/06/04 865 876 840 840 457,000
1987/06/03 832 850 832 840 158,000
1987/06/02 860 868 855 862 165,000
1987/06/01 855 860 840 855 174,000
1987/05/30 850 856 845 856 97,000
1987/05/29 825 856 825 856 159,000
1987/05/28 865 870 840 845 383,000
1987/05/27 845 870 840 856 1,503,000
1987/05/26 760 830 760 830 388,000
1987/05/25 765 770 755 755 106,000
1987/05/23 751 760 750 755 31,000
1987/05/22 750 760 731 731 165,000
1987/05/21 769 778 751 760 148,000
1987/05/20 736 770 730 768 301,000
1987/05/19 711 741 711 726 184,000
1987/05/18 725 725 720 721 120,000
1987/05/15 730 739 720 725 180,000
1987/05/14 748 765 745 750 295,000
1987/05/13 725 750 720 748 148,000
1987/05/12 730 730 715 725 73,000
1987/05/11 745 745 730 730 53,000
1987/05/08 733 740 733 740 60,000
1987/05/07 726 749 726 738 48,000
1987/05/06 751 759 725 725 85,000
1987/05/02 750 760 750 760 75,000
1987/05/01 721 750 721 750 245,000
1987/04/30 744 744 721 721 226,000
1987/04/28 727 740 714 740 181,000
1987/04/27 682 702 680 695 92,000
1987/04/25 681 685 680 680 81,000
1987/04/24 700 700 690 691 83,000
1987/04/23 715 725 700 700 105,000
1987/04/22 735 735 720 725 89,000
1987/04/21 720 739 715 730 321,000
1987/04/20 675 725 675 720 448,000
1987/04/17 670 695 660 675 327,000
1987/04/16 640 655 635 653 120,000
1987/04/15 643 655 636 649 188,000
1987/04/14 631 650 631 645 184,000
1987/04/13 660 670 630 630 216,000
1987/04/10 681 690 675 680 184,000
1987/04/09 719 720 708 708 86,000
1987/04/08 725 725 710 725 71,000
1987/04/07 725 725 720 720 87,000
1987/04/06 730 730 721 725 42,000
1987/04/04 730 730 725 730 62,000
1987/04/03 735 735 726 730 125,000
1987/04/02 750 755 720 725 315,000
1987/04/01 735 745 735 740 183,000
1987/03/31 740 740 730 735 179,000
1987/03/30 750 750 720 730 83,000
1987/03/28 755 761 750 755 173,000
1987/03/27 755 770 750 765 88,000
1987/03/26 751 760 750 756 88,000
1987/03/25 770 770 745 760 209,000
1987/03/24 780 780 775 780 207,000
1987/03/23 787 787 777 782 339,000
1987/03/20 800 805 777 777 487,000
1987/03/19 820 823 804 805 171,000
1987/03/18 830 830 820 825 264,000
1987/03/17 830 830 820 830 172,000
1987/03/16 840 840 826 830 137,000
1987/03/13 830 840 830 840 168,000
1987/03/12 826 840 826 840 224,000
1987/03/11 844 845 832 832 110,000
1987/03/10 850 850 836 845 219,000
1987/03/09 839 840 821 840 185,000
1987/03/07 860 860 840 845 150,000
1987/03/06 875 880 875 875 106,000
1987/03/05 899 899 870 880 145,000
1987/03/04 910 910 895 895 175,000
1987/03/03 910 925 900 905 132,000
1987/03/02 900 910 900 910 100,000
1987/02/28 910 910 900 910 112,000
1987/02/27 910 920 900 920 109,000
1987/02/26 920 930 910 925 119,000
1987/02/25 940 940 915 915 195,000
1987/02/24 950 950 925 930 58,000
1987/02/23 950 951 925 925 82,000
1987/02/20 965 970 955 955 201,000
1987/02/19 951 970 951 965 121,000
1987/02/18 951 951 934 950 60,000
1987/02/17 916 940 916 940 47,000
1987/02/16 930 930 915 930 66,000
1987/02/13 940 950 931 931 64,000
1987/02/12 960 961 935 935 165,000
1987/02/10 970 970 960 960 105,000
1987/02/09 975 988 969 969 195,000
1987/02/07 966 972 953 965 147,000
1987/02/06 975 980 972 976 65,000
1987/02/05 990 995 970 975 71,000
1987/02/04 1,000 1,000 986 990 110,000
1987/02/03 995 1,000 990 1,000 102,000
1987/02/02 975 1,000 975 985 228,000
1987/01/31 955 975 955 955 179,000
1987/01/30 969 972 950 955 151,000
1987/01/29 920 960 920 960 143,000
1987/01/28 968 968 915 916 135,000
1987/01/27 966 970 966 970 31,000
1987/01/26 985 985 980 980 39,000
1987/01/24 1,000 1,000 985 985 30,000
1987/01/23 1,000 1,010 1,000 1,000 56,000
1987/01/22 1,000 1,000 990 1,000 72,000
1987/01/21 950 990 950 990 45,000
1987/01/20 945 955 945 951 56,000
1987/01/19 972 976 965 965 77,000
1987/01/16 980 980 970 972 67,000
1987/01/14 991 1,000 970 990 118,000
1987/01/13 1,010 1,010 990 995 55,000
1987/01/12 1,010 1,010 1,000 1,010 37,000
1987/01/09 1,010 1,020 1,010 1,020 25,000
1987/01/08 1,000 1,010 1,000 1,010 79,000
1987/01/06 1,020 1,030 1,000 1,000 47,000
1987/01/05 1,010 1,020 1,000 1,000 70,000

このページの先頭へ