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 |
---|---|---|---|---|---|
1992/12/30 | 330 | 330 | 320 | 320 | 33,000 |
1992/12/29 | 320 | 325 | 320 | 325 | 23,000 |
1992/12/28 | 324 | 330 | 324 | 325 | 57,000 |
1992/12/25 | 326 | 335 | 326 | 330 | 74,000 |
1992/12/24 | 325 | 330 | 319 | 330 | 86,000 |
1992/12/22 | 322 | 325 | 320 | 325 | 60,000 |
1992/12/21 | 325 | 325 | 320 | 325 | 53,000 |
1992/12/18 | 320 | 325 | 316 | 320 | 36,000 |
1992/12/17 | 311 | 329 | 310 | 320 | 86,000 |
1992/12/16 | 315 | 320 | 310 | 310 | 34,000 |
1992/12/15 | 310 | 315 | 310 | 315 | 33,000 |
1992/12/14 | 306 | 313 | 306 | 313 | 61,000 |
1992/12/11 | 316 | 320 | 312 | 316 | 138,000 |
1992/12/10 | 291 | 320 | 291 | 320 | 205,000 |
1992/12/09 | 298 | 303 | 291 | 291 | 205,000 |
1992/12/08 | 304 | 304 | 296 | 298 | 57,000 |
1992/12/07 | 305 | 309 | 304 | 304 | 28,000 |
1992/12/04 | 310 | 311 | 310 | 310 | 21,000 |
1992/12/03 | 319 | 320 | 311 | 311 | 35,000 |
1992/12/02 | 316 | 320 | 316 | 320 | 71,000 |
1992/12/01 | 315 | 315 | 310 | 311 | 33,000 |
1992/11/30 | 316 | 316 | 310 | 315 | 40,000 |
1992/11/27 | 316 | 320 | 311 | 316 | 63,000 |
1992/11/26 | 295 | 325 | 295 | 318 | 84,000 |
1992/11/25 | 297 | 300 | 290 | 290 | 48,000 |
1992/11/24 | 300 | 305 | 300 | 302 | 47,000 |
1992/11/20 | 290 | 300 | 285 | 299 | 91,000 |
1992/11/19 | 290 | 295 | 290 | 293 | 108,000 |
1992/11/18 | 266 | 281 | 266 | 280 | 141,000 |
1992/11/17 | 266 | 268 | 266 | 267 | 19,000 |
1992/11/16 | 265 | 280 | 265 | 280 | 13,000 |
1992/11/13 | 274 | 280 | 270 | 270 | 89,000 |
1992/11/12 | 280 | 280 | 274 | 274 | 46,000 |
1992/11/11 | 281 | 284 | 281 | 283 | 54,000 |
1992/11/10 | 287 | 287 | 280 | 280 | 39,000 |
1992/11/09 | 295 | 295 | 287 | 287 | 32,000 |
1992/11/06 | 297 | 300 | 290 | 290 | 37,000 |
1992/11/05 | 300 | 300 | 296 | 300 | 30,000 |
1992/11/04 | 295 | 300 | 295 | 300 | 8,000 |
1992/11/02 | 300 | 300 | 295 | 300 | 15,000 |
1992/10/30 | 297 | 300 | 295 | 295 | 63,000 |
1992/10/29 | 302 | 309 | 296 | 297 | 55,000 |
1992/10/28 | 309 | 310 | 303 | 303 | 41,000 |
1992/10/27 | 301 | 305 | 300 | 303 | 78,000 |
1992/10/26 | 306 | 318 | 306 | 318 | 20,000 |
1992/10/23 | 303 | 303 | 296 | 300 | 78,000 |
1992/10/22 | 319 | 319 | 310 | 310 | 91,000 |
1992/10/21 | 311 | 319 | 310 | 319 | 34,000 |
1992/10/20 | 305 | 305 | 296 | 300 | 58,000 |
1992/10/19 | 315 | 315 | 305 | 305 | 66,000 |
1992/10/16 | 320 | 320 | 315 | 315 | 79,000 |
1992/10/15 | 325 | 330 | 318 | 320 | 62,000 |
1992/10/14 | 322 | 330 | 322 | 330 | 63,000 |
1992/10/13 | 322 | 323 | 320 | 322 | 50,000 |
1992/10/12 | 321 | 323 | 321 | 323 | 6,000 |
1992/10/09 | 330 | 330 | 325 | 325 | 53,000 |
1992/10/08 | 330 | 343 | 328 | 330 | 25,000 |
1992/10/07 | 325 | 330 | 325 | 330 | 10,000 |
1992/10/06 | 330 | 335 | 321 | 330 | 44,000 |
1992/10/05 | 337 | 337 | 335 | 335 | 14,000 |
1992/10/02 | 335 | 338 | 335 | 337 | 39,000 |
1992/10/01 | 332 | 335 | 330 | 335 | 50,000 |
1992/09/30 | 359 | 359 | 345 | 350 | 36,000 |
1992/09/29 | 360 | 360 | 353 | 359 | 40,000 |
1992/09/28 | 365 | 365 | 355 | 360 | 41,000 |
1992/09/25 | 378 | 378 | 363 | 364 | 91,000 |
1992/09/24 | 353 | 370 | 353 | 368 | 171,000 |
1992/09/22 | 351 | 356 | 350 | 353 | 36,000 |
1992/09/21 | 345 | 361 | 345 | 350 | 76,000 |
1992/09/18 | 335 | 345 | 330 | 345 | 49,000 |
1992/09/17 | 330 | 335 | 330 | 330 | 47,000 |
1992/09/16 | 340 | 340 | 330 | 330 | 32,000 |
1992/09/14 | 349 | 355 | 345 | 355 | 39,000 |
1992/09/11 | 355 | 360 | 350 | 350 | 99,000 |
1992/09/10 | 367 | 367 | 355 | 360 | 125,000 |
1992/09/09 | 358 | 361 | 355 | 360 | 57,000 |
1992/09/08 | 360 | 367 | 360 | 361 | 31,000 |
1992/09/07 | 367 | 370 | 360 | 367 | 139,000 |
1992/09/04 | 357 | 364 | 355 | 355 | 110,000 |
1992/09/03 | 350 | 350 | 335 | 347 | 54,000 |
1992/09/02 | 340 | 364 | 335 | 354 | 48,000 |
1992/09/01 | 351 | 358 | 344 | 344 | 63,000 |
1992/08/31 | 364 | 370 | 350 | 350 | 139,000 |
1992/08/28 | 338 | 365 | 338 | 359 | 125,000 |
1992/08/27 | 330 | 350 | 330 | 348 | 85,000 |
1992/08/26 | 330 | 343 | 330 | 330 | 60,000 |
1992/08/25 | 330 | 338 | 330 | 334 | 65,000 |
1992/08/24 | 330 | 346 | 325 | 338 | 133,000 |
1992/08/21 | 281 | 315 | 281 | 315 | 84,000 |
1992/08/20 | 260 | 280 | 255 | 280 | 50,000 |
1992/08/19 | 249 | 263 | 249 | 263 | 25,000 |
1992/08/18 | 256 | 265 | 249 | 249 | 54,000 |
1992/08/17 | 260 | 275 | 256 | 256 | 51,000 |
1992/08/14 | 250 | 268 | 249 | 260 | 84,000 |
1992/08/13 | 257 | 265 | 256 | 259 | 84,000 |
1992/08/12 | 267 | 270 | 260 | 262 | 158,000 |
1992/08/11 | 280 | 280 | 272 | 272 | 93,000 |
1992/08/10 | 300 | 300 | 277 | 280 | 72,000 |
1992/08/07 | 310 | 310 | 310 | 310 | 51,000 |
1992/08/06 | 325 | 325 | 317 | 324 | 48,000 |
1992/08/05 | 324 | 324 | 320 | 320 | 77,000 |
1992/08/04 | 330 | 331 | 329 | 329 | 46,000 |
1992/08/03 | 350 | 350 | 337 | 337 | 49,000 |
1992/07/31 | 346 | 369 | 346 | 369 | 25,000 |
1992/07/30 | 325 | 345 | 325 | 330 | 19,000 |
1992/07/29 | 336 | 337 | 325 | 325 | 58,000 |
1992/07/28 | 340 | 341 | 336 | 341 | 11,000 |
1992/07/27 | 353 | 364 | 347 | 347 | 91,000 |
1992/07/24 | 347 | 347 | 336 | 347 | 46,000 |
1992/07/23 | 331 | 336 | 331 | 334 | 35,000 |
1992/07/22 | 352 | 352 | 341 | 341 | 33,000 |
1992/07/21 | 341 | 351 | 332 | 351 | 13,000 |
1992/07/20 | 350 | 350 | 331 | 336 | 76,000 |
1992/07/17 | 365 | 365 | 360 | 365 | 20,000 |
1992/07/16 | 371 | 372 | 360 | 370 | 30,000 |
1992/07/15 | 375 | 378 | 371 | 374 | 20,000 |
1992/07/14 | 358 | 365 | 358 | 365 | 30,000 |
1992/07/13 | 355 | 361 | 350 | 361 | 31,000 |
1992/07/10 | 356 | 361 | 356 | 356 | 22,000 |
1992/07/09 | 340 | 352 | 340 | 352 | 43,000 |
1992/07/08 | 340 | 345 | 339 | 345 | 66,000 |
1992/07/07 | 371 | 376 | 350 | 350 | 50,000 |
1992/07/06 | 372 | 384 | 372 | 376 | 47,000 |
1992/07/03 | 361 | 378 | 357 | 370 | 139,000 |
1992/07/02 | 340 | 351 | 340 | 351 | 72,000 |
1992/07/01 | 324 | 355 | 324 | 350 | 77,000 |
1992/06/30 | 321 | 325 | 321 | 325 | 73,000 |
1992/06/29 | 330 | 330 | 320 | 321 | 83,000 |
1992/06/26 | 330 | 339 | 330 | 330 | 62,000 |
1992/06/25 | 330 | 335 | 325 | 335 | 76,000 |
1992/06/24 | 331 | 335 | 330 | 330 | 113,000 |
1992/06/23 | 326 | 341 | 326 | 336 | 141,000 |
1992/06/22 | 343 | 351 | 340 | 351 | 112,000 |
1992/06/19 | 370 | 373 | 360 | 363 | 109,000 |
1992/06/18 | 375 | 379 | 359 | 379 | 50,000 |
1992/06/17 | 390 | 390 | 380 | 382 | 55,000 |
1992/06/16 | 396 | 400 | 391 | 391 | 49,000 |
1992/06/15 | 400 | 404 | 400 | 400 | 33,000 |
1992/06/12 | 409 | 409 | 404 | 409 | 104,000 |
1992/06/11 | 404 | 409 | 404 | 409 | 45,000 |
1992/06/10 | 404 | 405 | 404 | 404 | 32,000 |
1992/06/09 | 403 | 405 | 403 | 405 | 31,000 |
1992/06/08 | 403 | 403 | 403 | 403 | 44,000 |
1992/06/05 | 403 | 410 | 400 | 403 | 45,000 |
1992/06/04 | 403 | 405 | 402 | 405 | 29,000 |
1992/06/03 | 403 | 410 | 403 | 410 | 53,000 |
1992/06/02 | 402 | 410 | 402 | 410 | 55,000 |
1992/06/01 | 411 | 411 | 402 | 402 | 74,000 |
1992/05/29 | 410 | 410 | 405 | 410 | 74,000 |
1992/05/28 | 402 | 410 | 401 | 410 | 35,000 |
1992/05/27 | 415 | 415 | 406 | 410 | 42,000 |
1992/05/26 | 417 | 417 | 416 | 416 | 40,000 |
1992/05/25 | 416 | 421 | 416 | 417 | 87,000 |
1992/05/22 | 421 | 427 | 420 | 421 | 33,000 |
1992/05/21 | 430 | 431 | 421 | 421 | 22,000 |
1992/05/20 | 431 | 437 | 431 | 431 | 42,000 |
1992/05/19 | 430 | 430 | 422 | 426 | 27,000 |
1992/05/18 | 434 | 434 | 420 | 430 | 46,000 |
1992/05/15 | 437 | 437 | 435 | 435 | 53,000 |
1992/05/14 | 435 | 437 | 435 | 437 | 80,000 |
1992/05/13 | 439 | 440 | 435 | 435 | 122,000 |
1992/05/12 | 441 | 456 | 440 | 440 | 100,000 |
1992/05/11 | 450 | 450 | 440 | 440 | 57,000 |
1992/05/08 | 437 | 445 | 437 | 445 | 91,000 |
1992/05/07 | 423 | 439 | 423 | 439 | 34,000 |
1992/05/06 | 413 | 424 | 412 | 423 | 30,000 |
1992/05/01 | 411 | 420 | 410 | 414 | 44,000 |
1992/04/30 | 421 | 421 | 411 | 411 | 51,000 |
1992/04/28 | 418 | 418 | 413 | 418 | 39,000 |
1992/04/27 | 421 | 430 | 418 | 418 | 24,000 |
1992/04/24 | 416 | 417 | 416 | 417 | 25,000 |
1992/04/23 | 410 | 420 | 410 | 411 | 16,000 |
1992/04/22 | 413 | 425 | 413 | 415 | 35,000 |
1992/04/21 | 418 | 418 | 409 | 409 | 29,000 |
1992/04/20 | 431 | 431 | 421 | 421 | 12,000 |
1992/04/17 | 450 | 450 | 425 | 425 | 44,000 |
1992/04/16 | 453 | 458 | 450 | 450 | 49,000 |
1992/04/15 | 450 | 455 | 441 | 450 | 40,000 |
1992/04/14 | 433 | 440 | 433 | 440 | 19,000 |
1992/04/13 | 435 | 449 | 431 | 443 | 56,000 |
1992/04/10 | 405 | 430 | 405 | 430 | 58,000 |
1992/04/09 | 390 | 410 | 390 | 410 | 60,000 |
1992/04/08 | 440 | 440 | 420 | 420 | 32,000 |
1992/04/07 | 454 | 455 | 443 | 443 | 26,000 |
1992/04/06 | 461 | 465 | 453 | 463 | 25,000 |
1992/04/03 | 469 | 469 | 440 | 461 | 91,000 |
1992/04/02 | 485 | 488 | 460 | 474 | 56,000 |
1992/04/01 | 485 | 485 | 485 | 485 | 9,000 |
1992/03/31 | 527 | 527 | 520 | 525 | 68,000 |
1992/03/30 | 518 | 518 | 502 | 518 | 25,000 |
1992/03/27 | 522 | 525 | 501 | 508 | 21,000 |
1992/03/26 | 527 | 530 | 527 | 527 | 19,000 |
1992/03/25 | 521 | 550 | 521 | 538 | 59,000 |
1992/03/24 | 540 | 540 | 530 | 535 | 79,000 |
1992/03/23 | 540 | 540 | 531 | 540 | 59,000 |
1992/03/19 | 490 | 519 | 490 | 519 | 44,000 |
1992/03/18 | 487 | 500 | 487 | 500 | 37,000 |
1992/03/17 | 500 | 504 | 500 | 501 | 52,000 |
1992/03/16 | 505 | 510 | 505 | 508 | 144,000 |
1992/03/13 | 495 | 505 | 495 | 500 | 154,000 |
1992/03/12 | 495 | 495 | 492 | 494 | 102,000 |
1992/03/11 | 495 | 495 | 485 | 487 | 132,000 |
1992/03/10 | 520 | 520 | 500 | 500 | 78,000 |
1992/03/09 | 530 | 540 | 525 | 525 | 43,000 |
1992/03/06 | 550 | 554 | 544 | 544 | 26,000 |
1992/03/05 | 543 | 550 | 543 | 546 | 36,000 |
1992/03/04 | 545 | 545 | 545 | 545 | 11,000 |
1992/03/03 | 550 | 550 | 545 | 545 | 31,000 |
1992/03/02 | 566 | 566 | 560 | 560 | 12,000 |
1992/02/28 | 565 | 570 | 555 | 565 | 45,000 |
1992/02/27 | 581 | 581 | 566 | 566 | 32,000 |
1992/02/26 | 551 | 580 | 551 | 580 | 14,000 |
1992/02/25 | 543 | 550 | 543 | 546 | 17,000 |
1992/02/24 | 545 | 545 | 541 | 541 | 103,000 |
1992/02/21 | 548 | 550 | 548 | 550 | 18,000 |
1992/02/20 | 550 | 553 | 541 | 544 | 37,000 |
1992/02/19 | 575 | 575 | 555 | 555 | 19,000 |
1992/02/18 | 580 | 581 | 560 | 575 | 108,000 |
1992/02/17 | 581 | 581 | 572 | 581 | 24,000 |
1992/02/14 | 570 | 580 | 570 | 571 | 52,000 |
1992/02/13 | 595 | 600 | 572 | 575 | 70,000 |
1992/02/12 | 580 | 595 | 580 | 595 | 9,000 |
1992/02/10 | 600 | 600 | 600 | 600 | 12,000 |
1992/02/07 | 612 | 620 | 610 | 610 | 15,000 |
1992/02/06 | 615 | 621 | 610 | 610 | 21,000 |
1992/02/05 | 630 | 630 | 621 | 628 | 23,000 |
1992/02/04 | 616 | 625 | 615 | 621 | 93,000 |
1992/02/03 | 620 | 620 | 602 | 615 | 9,000 |
1992/01/31 | 613 | 613 | 600 | 600 | 29,000 |
1992/01/30 | 600 | 600 | 595 | 600 | 20,000 |
1992/01/29 | 617 | 617 | 595 | 600 | 31,000 |
1992/01/28 | 595 | 598 | 595 | 597 | 47,000 |
1992/01/27 | 580 | 593 | 580 | 590 | 55,000 |
1992/01/24 | 593 | 594 | 586 | 590 | 56,000 |
1992/01/23 | 581 | 595 | 581 | 595 | 33,000 |
1992/01/22 | 558 | 580 | 551 | 580 | 81,000 |
1992/01/21 | 541 | 560 | 541 | 543 | 143,000 |
1992/01/20 | 560 | 560 | 541 | 541 | 54,000 |
1992/01/17 | 561 | 561 | 553 | 555 | 39,000 |
1992/01/16 | 552 | 561 | 552 | 561 | 20,000 |
1992/01/14 | 553 | 560 | 551 | 560 | 17,000 |
1992/01/13 | 555 | 560 | 552 | 552 | 33,000 |
1992/01/10 | 561 | 565 | 558 | 558 | 37,000 |
1992/01/09 | 560 | 565 | 560 | 560 | 25,000 |
1992/01/08 | 575 | 580 | 560 | 560 | 72,000 |
1992/01/07 | 581 | 581 | 575 | 575 | 36,000 |
1992/01/06 | 595 | 595 | 580 | 580 | 26,000 |