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 |
---|---|---|---|---|---|
1993/12/30 | 435 | 435 | 426 | 430 | 65,000 |
1993/12/29 | 429 | 430 | 421 | 430 | 129,000 |
1993/12/28 | 415 | 427 | 415 | 427 | 83,000 |
1993/12/27 | 415 | 420 | 408 | 420 | 103,000 |
1993/12/24 | 440 | 440 | 422 | 430 | 110,000 |
1993/12/22 | 436 | 453 | 435 | 440 | 219,000 |
1993/12/21 | 419 | 428 | 415 | 426 | 145,000 |
1993/12/20 | 450 | 450 | 426 | 426 | 192,000 |
1993/12/17 | 455 | 455 | 440 | 455 | 246,000 |
1993/12/16 | 446 | 459 | 445 | 455 | 603,000 |
1993/12/15 | 425 | 436 | 418 | 436 | 90,000 |
1993/12/14 | 433 | 433 | 420 | 421 | 91,000 |
1993/12/13 | 420 | 444 | 416 | 428 | 289,000 |
1993/12/10 | 396 | 433 | 396 | 430 | 343,000 |
1993/12/09 | 390 | 410 | 390 | 400 | 158,000 |
1993/12/08 | 390 | 390 | 364 | 380 | 198,000 |
1993/12/07 | 383 | 396 | 380 | 394 | 135,000 |
1993/12/06 | 404 | 404 | 380 | 390 | 221,000 |
1993/12/03 | 414 | 417 | 402 | 403 | 396,000 |
1993/12/02 | 407 | 449 | 398 | 429 | 683,000 |
1993/12/01 | 361 | 400 | 361 | 398 | 215,000 |
1993/11/30 | 353 | 358 | 338 | 348 | 175,000 |
1993/11/29 | 349 | 349 | 310 | 326 | 370,000 |
1993/11/26 | 375 | 383 | 350 | 351 | 209,000 |
1993/11/25 | 356 | 378 | 356 | 378 | 111,000 |
1993/11/24 | 380 | 387 | 356 | 356 | 168,000 |
1993/11/22 | 395 | 395 | 387 | 389 | 87,000 |
1993/11/19 | 395 | 400 | 390 | 395 | 149,000 |
1993/11/18 | 399 | 410 | 390 | 390 | 273,000 |
1993/11/17 | 413 | 415 | 400 | 400 | 129,000 |
1993/11/16 | 410 | 420 | 405 | 418 | 175,000 |
1993/11/15 | 430 | 430 | 410 | 410 | 221,000 |
1993/11/12 | 418 | 430 | 410 | 425 | 237,000 |
1993/11/11 | 415 | 420 | 410 | 415 | 124,000 |
1993/11/10 | 412 | 421 | 405 | 416 | 352,000 |
1993/11/09 | 440 | 440 | 410 | 410 | 127,000 |
1993/11/08 | 440 | 445 | 433 | 440 | 67,000 |
1993/11/05 | 456 | 459 | 441 | 455 | 201,000 |
1993/11/04 | 500 | 500 | 481 | 481 | 63,000 |
1993/11/02 | 495 | 500 | 491 | 493 | 48,000 |
1993/11/01 | 496 | 498 | 491 | 495 | 37,000 |
1993/10/29 | 490 | 500 | 490 | 491 | 106,000 |
1993/10/28 | 511 | 511 | 486 | 486 | 176,000 |
1993/10/27 | 500 | 515 | 490 | 501 | 166,000 |
1993/10/26 | 521 | 530 | 509 | 510 | 125,000 |
1993/10/25 | 545 | 549 | 523 | 523 | 72,000 |
1993/10/22 | 540 | 544 | 533 | 544 | 101,000 |
1993/10/21 | 545 | 545 | 528 | 528 | 82,000 |
1993/10/20 | 546 | 546 | 520 | 521 | 157,000 |
1993/10/19 | 550 | 550 | 546 | 548 | 105,000 |
1993/10/18 | 558 | 560 | 550 | 552 | 139,000 |
1993/10/15 | 536 | 558 | 536 | 558 | 746,000 |
1993/10/14 | 547 | 547 | 536 | 545 | 443,000 |
1993/10/13 | 561 | 561 | 552 | 552 | 180,000 |
1993/10/12 | 566 | 570 | 561 | 561 | 183,000 |
1993/10/08 | 566 | 570 | 560 | 565 | 67,000 |
1993/10/07 | 581 | 581 | 565 | 565 | 68,000 |
1993/10/06 | 575 | 580 | 570 | 580 | 62,000 |
1993/10/05 | 574 | 580 | 565 | 565 | 59,000 |
1993/10/04 | 551 | 582 | 551 | 570 | 62,000 |
1993/10/01 | 550 | 568 | 550 | 568 | 90,000 |
1993/09/30 | 555 | 557 | 545 | 545 | 93,000 |
1993/09/29 | 565 | 565 | 548 | 548 | 115,000 |
1993/09/28 | 565 | 572 | 565 | 570 | 44,000 |
1993/09/27 | 570 | 570 | 567 | 567 | 34,000 |
1993/09/24 | 564 | 579 | 562 | 574 | 167,000 |
1993/09/22 | 580 | 589 | 552 | 564 | 323,000 |
1993/09/21 | 600 | 602 | 585 | 590 | 135,000 |
1993/09/20 | 601 | 601 | 590 | 590 | 40,000 |
1993/09/17 | 610 | 610 | 597 | 597 | 172,000 |
1993/09/16 | 608 | 610 | 600 | 609 | 110,000 |
1993/09/14 | 615 | 615 | 608 | 608 | 214,000 |
1993/09/13 | 613 | 613 | 605 | 610 | 67,000 |
1993/09/10 | 611 | 615 | 609 | 615 | 194,000 |
1993/09/09 | 605 | 606 | 603 | 606 | 98,000 |
1993/09/08 | 606 | 611 | 603 | 608 | 141,000 |
1993/09/07 | 605 | 615 | 605 | 611 | 114,000 |
1993/09/06 | 615 | 615 | 601 | 603 | 80,000 |
1993/09/03 | 600 | 619 | 595 | 615 | 363,000 |
1993/09/02 | 595 | 600 | 591 | 600 | 80,000 |
1993/09/01 | 600 | 600 | 593 | 600 | 59,000 |
1993/08/31 | 599 | 600 | 591 | 591 | 74,000 |
1993/08/30 | 600 | 600 | 586 | 599 | 37,000 |
1993/08/27 | 591 | 600 | 585 | 600 | 99,000 |
1993/08/26 | 595 | 600 | 591 | 591 | 42,000 |
1993/08/25 | 590 | 595 | 585 | 595 | 68,000 |
1993/08/24 | 585 | 590 | 585 | 586 | 28,000 |
1993/08/23 | 591 | 594 | 585 | 585 | 55,000 |
1993/08/20 | 596 | 605 | 591 | 591 | 36,000 |
1993/08/19 | 600 | 600 | 591 | 591 | 23,000 |
1993/08/18 | 600 | 600 | 594 | 595 | 48,000 |
1993/08/17 | 610 | 610 | 594 | 594 | 51,000 |
1993/08/16 | 602 | 602 | 594 | 594 | 67,000 |
1993/08/13 | 609 | 609 | 600 | 600 | 121,000 |
1993/08/12 | 620 | 620 | 608 | 608 | 125,000 |
1993/08/11 | 595 | 610 | 595 | 609 | 122,000 |
1993/08/10 | 600 | 608 | 592 | 592 | 63,000 |
1993/08/09 | 586 | 600 | 584 | 600 | 43,000 |
1993/08/06 | 581 | 593 | 581 | 590 | 41,000 |
1993/08/05 | 593 | 593 | 581 | 582 | 95,000 |
1993/08/04 | 590 | 600 | 586 | 593 | 190,000 |
1993/08/03 | 594 | 615 | 590 | 590 | 105,000 |
1993/08/02 | 618 | 618 | 599 | 599 | 85,000 |
1993/07/30 | 612 | 618 | 610 | 618 | 193,000 |
1993/07/29 | 600 | 619 | 596 | 611 | 206,000 |
1993/07/28 | 604 | 610 | 601 | 601 | 143,000 |
1993/07/27 | 599 | 610 | 589 | 609 | 91,000 |
1993/07/26 | 589 | 599 | 587 | 589 | 88,000 |
1993/07/23 | 600 | 600 | 588 | 589 | 69,000 |
1993/07/22 | 613 | 615 | 605 | 605 | 154,000 |
1993/07/21 | 613 | 615 | 609 | 613 | 214,000 |
1993/07/20 | 607 | 610 | 601 | 609 | 203,000 |
1993/07/19 | 610 | 610 | 598 | 603 | 105,000 |
1993/07/16 | 595 | 605 | 590 | 605 | 160,000 |
1993/07/15 | 590 | 600 | 590 | 595 | 84,000 |
1993/07/14 | 594 | 600 | 585 | 595 | 127,000 |
1993/07/13 | 580 | 589 | 570 | 589 | 129,000 |
1993/07/12 | 570 | 586 | 570 | 580 | 62,000 |
1993/07/09 | 585 | 585 | 567 | 575 | 20,000 |
1993/07/08 | 566 | 573 | 566 | 566 | 43,000 |
1993/07/07 | 576 | 576 | 565 | 565 | 61,000 |
1993/07/06 | 565 | 585 | 565 | 566 | 61,000 |
1993/07/05 | 575 | 575 | 565 | 571 | 38,000 |
1993/07/02 | 575 | 588 | 560 | 560 | 47,000 |
1993/07/01 | 575 | 580 | 575 | 580 | 79,000 |
1993/06/30 | 581 | 581 | 560 | 565 | 108,000 |
1993/06/29 | 570 | 580 | 570 | 571 | 38,000 |
1993/06/28 | 575 | 595 | 568 | 589 | 81,000 |
1993/06/25 | 577 | 580 | 565 | 565 | 73,000 |
1993/06/24 | 564 | 573 | 560 | 572 | 114,000 |
1993/06/23 | 572 | 573 | 565 | 568 | 144,000 |
1993/06/22 | 553 | 575 | 535 | 575 | 285,000 |
1993/06/21 | 575 | 576 | 540 | 560 | 436,000 |
1993/06/18 | 575 | 590 | 575 | 590 | 89,000 |
1993/06/17 | 583 | 590 | 571 | 590 | 207,000 |
1993/06/16 | 587 | 591 | 575 | 580 | 327,000 |
1993/06/15 | 610 | 612 | 590 | 590 | 228,000 |
1993/06/14 | 634 | 635 | 620 | 620 | 162,000 |
1993/06/11 | 613 | 635 | 613 | 632 | 275,000 |
1993/06/10 | 611 | 620 | 611 | 612 | 106,000 |
1993/06/08 | 633 | 637 | 620 | 620 | 263,000 |
1993/06/07 | 641 | 641 | 631 | 632 | 236,000 |
1993/06/04 | 648 | 649 | 630 | 631 | 1,062,000 |
1993/06/03 | 631 | 649 | 621 | 640 | 2,213,000 |
1993/06/02 | 605 | 630 | 600 | 629 | 943,000 |
1993/06/01 | 605 | 608 | 595 | 595 | 210,000 |
1993/05/31 | 614 | 614 | 602 | 605 | 213,000 |
1993/05/28 | 614 | 614 | 601 | 608 | 299,000 |
1993/05/27 | 618 | 618 | 603 | 610 | 295,000 |
1993/05/26 | 608 | 622 | 600 | 600 | 299,000 |
1993/05/25 | 606 | 628 | 602 | 618 | 790,000 |
1993/05/24 | 613 | 613 | 595 | 600 | 282,000 |
1993/05/21 | 591 | 600 | 591 | 593 | 141,000 |
1993/05/20 | 596 | 600 | 580 | 584 | 212,000 |
1993/05/19 | 601 | 605 | 595 | 605 | 196,000 |
1993/05/18 | 618 | 618 | 605 | 605 | 257,000 |
1993/05/17 | 618 | 620 | 610 | 612 | 197,000 |
1993/05/14 | 615 | 622 | 605 | 618 | 538,000 |
1993/05/13 | 581 | 623 | 581 | 605 | 647,000 |
1993/05/12 | 586 | 600 | 586 | 588 | 269,000 |
1993/05/11 | 609 | 610 | 596 | 596 | 367,000 |
1993/05/10 | 600 | 600 | 584 | 599 | 208,000 |
1993/05/07 | 600 | 600 | 580 | 597 | 229,000 |
1993/05/06 | 613 | 617 | 600 | 601 | 245,000 |
1993/04/30 | 597 | 613 | 597 | 613 | 607,000 |
1993/04/28 | 616 | 618 | 597 | 597 | 941,000 |
1993/04/27 | 568 | 595 | 568 | 592 | 696,000 |
1993/04/26 | 572 | 573 | 555 | 565 | 198,000 |
1993/04/23 | 554 | 570 | 551 | 563 | 349,000 |
1993/04/22 | 590 | 592 | 558 | 558 | 282,000 |
1993/04/21 | 605 | 605 | 573 | 584 | 371,000 |
1993/04/20 | 586 | 612 | 586 | 597 | 740,000 |
1993/04/19 | 600 | 600 | 585 | 596 | 779,000 |
1993/04/16 | 621 | 627 | 593 | 605 | 1,279,000 |
1993/04/15 | 640 | 659 | 621 | 621 | 6,105,000 |
1993/04/14 | 584 | 645 | 581 | 620 | 9,218,000 |
1993/04/13 | 535 | 548 | 530 | 546 | 248,000 |
1993/04/12 | 531 | 535 | 521 | 535 | 157,000 |
1993/04/09 | 539 | 545 | 528 | 531 | 286,000 |
1993/04/08 | 540 | 554 | 530 | 539 | 284,000 |
1993/04/07 | 548 | 558 | 538 | 538 | 720,000 |
1993/04/06 | 530 | 544 | 525 | 535 | 357,000 |
1993/04/05 | 530 | 537 | 525 | 530 | 563,000 |
1993/04/02 | 558 | 560 | 522 | 535 | 1,297,000 |
1993/04/01 | 518 | 551 | 517 | 548 | 979,000 |
1993/03/31 | 554 | 554 | 525 | 528 | 893,000 |
1993/03/30 | 553 | 555 | 543 | 550 | 973,000 |
1993/03/29 | 569 | 569 | 545 | 546 | 1,103,000 |
1993/03/26 | 560 | 572 | 545 | 560 | 6,884,000 |
1993/03/25 | 525 | 550 | 525 | 550 | 1,371,000 |
1993/03/24 | 524 | 545 | 514 | 535 | 1,380,000 |
1993/03/23 | 520 | 530 | 513 | 516 | 348,000 |
1993/03/22 | 521 | 532 | 520 | 525 | 380,000 |
1993/03/19 | 540 | 544 | 524 | 525 | 703,000 |
1993/03/18 | 548 | 560 | 522 | 530 | 2,173,000 |
1993/03/17 | 518 | 541 | 518 | 541 | 1,707,000 |
1993/03/16 | 548 | 549 | 511 | 513 | 3,394,000 |
1993/03/15 | 510 | 557 | 510 | 538 | 7,335,000 |
1993/03/12 | 482 | 505 | 479 | 495 | 6,359,000 |
1993/03/11 | 456 | 487 | 455 | 477 | 7,314,000 |
1993/03/10 | 427 | 434 | 422 | 426 | 541,000 |
1993/03/09 | 431 | 443 | 420 | 422 | 1,389,000 |
1993/03/08 | 421 | 437 | 418 | 429 | 1,433,000 |
1993/03/05 | 404 | 429 | 404 | 421 | 1,382,000 |
1993/03/04 | 420 | 423 | 406 | 409 | 467,000 |
1993/03/03 | 420 | 433 | 413 | 425 | 1,562,000 |
1993/03/02 | 383 | 400 | 378 | 400 | 203,000 |
1993/03/01 | 387 | 387 | 377 | 384 | 62,000 |
1993/02/26 | 383 | 388 | 377 | 377 | 114,000 |
1993/02/25 | 382 | 388 | 380 | 380 | 106,000 |
1993/02/24 | 378 | 380 | 372 | 380 | 246,000 |
1993/02/23 | 372 | 376 | 372 | 373 | 85,000 |
1993/02/22 | 378 | 380 | 371 | 371 | 276,000 |
1993/02/19 | 389 | 390 | 379 | 383 | 232,000 |
1993/02/18 | 385 | 395 | 385 | 395 | 107,000 |
1993/02/17 | 389 | 394 | 385 | 390 | 180,000 |
1993/02/16 | 390 | 399 | 389 | 399 | 176,000 |
1993/02/15 | 390 | 399 | 390 | 393 | 226,000 |
1993/02/12 | 401 | 405 | 397 | 397 | 175,000 |
1993/02/10 | 404 | 412 | 403 | 406 | 372,000 |
1993/02/09 | 418 | 420 | 404 | 414 | 509,000 |
1993/02/08 | 430 | 433 | 425 | 426 | 1,612,000 |
1993/02/05 | 426 | 438 | 426 | 433 | 1,382,000 |
1993/02/04 | 404 | 424 | 404 | 424 | 1,388,000 |
1993/02/03 | 396 | 409 | 395 | 402 | 532,000 |
1993/02/02 | 404 | 404 | 395 | 397 | 384,000 |
1993/02/01 | 407 | 409 | 398 | 409 | 547,000 |
1993/01/29 | 398 | 410 | 392 | 406 | 1,618,000 |
1993/01/28 | 377 | 397 | 375 | 393 | 1,650,000 |
1993/01/27 | 373 | 383 | 365 | 372 | 1,326,000 |
1993/01/26 | 352 | 368 | 345 | 368 | 347,000 |
1993/01/25 | 358 | 364 | 351 | 357 | 115,000 |
1993/01/22 | 365 | 370 | 358 | 366 | 667,000 |
1993/01/21 | 357 | 371 | 349 | 365 | 787,000 |
1993/01/20 | 363 | 364 | 342 | 347 | 423,000 |
1993/01/19 | 340 | 362 | 340 | 358 | 537,000 |
1993/01/18 | 345 | 347 | 334 | 347 | 394,000 |
1993/01/14 | 345 | 360 | 341 | 359 | 764,000 |
1993/01/13 | 351 | 365 | 341 | 343 | 990,000 |
1993/01/12 | 320 | 353 | 320 | 347 | 503,000 |
1993/01/11 | 316 | 325 | 312 | 320 | 17,000 |
1993/01/08 | 320 | 320 | 310 | 314 | 19,000 |
1993/01/07 | 314 | 325 | 314 | 315 | 34,000 |
1993/01/06 | 312 | 315 | 312 | 312 | 26,000 |
1993/01/05 | 320 | 320 | 310 | 310 | 17,000 |
1993/01/04 | 315 | 315 | 315 | 315 | 9,000 |