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 |
---|---|---|---|---|---|
1999/12/30 | 255 | 260 | 250 | 258 | 119,000 |
1999/12/29 | 250 | 255 | 241 | 250 | 249,000 |
1999/12/28 | 276 | 280 | 251 | 252 | 465,000 |
1999/12/27 | 264 | 295 | 260 | 270 | 915,000 |
1999/12/24 | 243 | 265 | 225 | 254 | 528,000 |
1999/12/22 | 185 | 204 | 185 | 203 | 218,000 |
1999/12/21 | 190 | 194 | 180 | 184 | 343,000 |
1999/12/20 | 207 | 208 | 190 | 190 | 319,000 |
1999/12/17 | 203 | 209 | 201 | 201 | 249,000 |
1999/12/16 | 220 | 221 | 203 | 204 | 324,000 |
1999/12/15 | 226 | 230 | 220 | 221 | 192,000 |
1999/12/14 | 240 | 240 | 215 | 223 | 357,000 |
1999/12/13 | 256 | 256 | 243 | 244 | 181,000 |
1999/12/10 | 255 | 258 | 253 | 253 | 132,000 |
1999/12/09 | 260 | 260 | 251 | 256 | 184,000 |
1999/12/08 | 270 | 270 | 260 | 265 | 266,000 |
1999/12/07 | 271 | 278 | 270 | 270 | 163,000 |
1999/12/06 | 270 | 282 | 270 | 273 | 82,000 |
1999/12/03 | 285 | 285 | 270 | 275 | 141,000 |
1999/12/02 | 289 | 290 | 270 | 270 | 274,000 |
1999/12/01 | 273 | 289 | 273 | 289 | 151,000 |
1999/11/30 | 270 | 281 | 270 | 275 | 382,000 |
1999/11/29 | 276 | 280 | 275 | 276 | 141,000 |
1999/11/26 | 289 | 289 | 276 | 281 | 115,000 |
1999/11/25 | 290 | 291 | 275 | 289 | 159,000 |
1999/11/24 | 278 | 295 | 275 | 290 | 224,000 |
1999/11/22 | 292 | 292 | 270 | 285 | 193,000 |
1999/11/19 | 301 | 302 | 291 | 292 | 148,000 |
1999/11/18 | 305 | 305 | 297 | 297 | 138,000 |
1999/11/17 | 301 | 304 | 296 | 301 | 154,000 |
1999/11/16 | 285 | 300 | 285 | 291 | 188,000 |
1999/11/15 | 306 | 310 | 290 | 290 | 360,000 |
1999/11/12 | 300 | 308 | 295 | 296 | 230,000 |
1999/11/11 | 300 | 303 | 290 | 290 | 294,000 |
1999/11/10 | 299 | 303 | 291 | 299 | 163,000 |
1999/11/09 | 313 | 315 | 290 | 304 | 188,000 |
1999/11/08 | 309 | 315 | 308 | 308 | 212,000 |
1999/11/05 | 305 | 305 | 300 | 302 | 206,000 |
1999/11/04 | 300 | 304 | 295 | 297 | 194,000 |
1999/11/02 | 302 | 302 | 290 | 290 | 175,000 |
1999/11/01 | 311 | 311 | 300 | 304 | 223,000 |
1999/10/29 | 325 | 328 | 306 | 311 | 510,000 |
1999/10/28 | 276 | 313 | 274 | 310 | 989,000 |
1999/10/27 | 275 | 278 | 270 | 271 | 209,000 |
1999/10/26 | 270 | 275 | 270 | 272 | 154,000 |
1999/10/25 | 285 | 286 | 269 | 274 | 260,000 |
1999/10/22 | 290 | 292 | 280 | 285 | 186,000 |
1999/10/21 | 295 | 300 | 281 | 286 | 477,000 |
1999/10/20 | 278 | 290 | 275 | 285 | 434,000 |
1999/10/19 | 269 | 272 | 265 | 269 | 323,000 |
1999/10/18 | 264 | 273 | 264 | 264 | 630,000 |
1999/10/15 | 296 | 298 | 287 | 289 | 365,000 |
1999/10/14 | 298 | 302 | 295 | 297 | 640,000 |
1999/10/13 | 314 | 315 | 304 | 308 | 449,000 |
1999/10/12 | 318 | 319 | 315 | 317 | 374,000 |
1999/10/08 | 326 | 329 | 316 | 318 | 325,000 |
1999/10/07 | 330 | 339 | 328 | 329 | 581,000 |
1999/10/06 | 335 | 337 | 328 | 328 | 408,000 |
1999/10/05 | 345 | 349 | 332 | 335 | 272,000 |
1999/10/04 | 351 | 355 | 340 | 342 | 195,000 |
1999/10/01 | 359 | 360 | 346 | 356 | 463,000 |
1999/09/30 | 335 | 369 | 334 | 365 | 468,000 |
1999/09/29 | 350 | 350 | 331 | 335 | 341,000 |
1999/09/28 | 352 | 365 | 343 | 346 | 493,000 |
1999/09/27 | 361 | 368 | 351 | 351 | 447,000 |
1999/09/24 | 360 | 365 | 348 | 350 | 811,000 |
1999/09/22 | 381 | 391 | 365 | 371 | 2,287,000 |
1999/09/21 | 376 | 455 | 366 | 436 | 3,329,000 |
1999/09/20 | 400 | 410 | 378 | 380 | 1,489,000 |
1999/09/17 | 375 | 404 | 375 | 397 | 2,985,000 |
1999/09/16 | 361 | 370 | 356 | 370 | 598,000 |
1999/09/14 | 370 | 370 | 358 | 370 | 420,000 |
1999/09/13 | 365 | 375 | 360 | 365 | 832,000 |
1999/09/10 | 340 | 360 | 338 | 355 | 471,000 |
1999/09/09 | 346 | 346 | 336 | 340 | 436,000 |
1999/09/08 | 343 | 347 | 340 | 343 | 285,000 |
1999/09/07 | 345 | 355 | 345 | 347 | 203,000 |
1999/09/06 | 350 | 359 | 340 | 350 | 223,000 |
1999/09/03 | 336 | 347 | 336 | 341 | 269,000 |
1999/09/02 | 356 | 360 | 338 | 350 | 337,000 |
1999/09/01 | 358 | 362 | 350 | 356 | 699,000 |
1999/08/31 | 340 | 364 | 340 | 364 | 308,000 |
1999/08/30 | 340 | 342 | 331 | 338 | 346,000 |
1999/08/27 | 340 | 347 | 336 | 345 | 364,000 |
1999/08/26 | 337 | 343 | 330 | 335 | 372,000 |
1999/08/25 | 344 | 349 | 327 | 335 | 880,000 |
1999/08/24 | 350 | 355 | 342 | 349 | 629,000 |
1999/08/23 | 379 | 380 | 352 | 352 | 678,000 |
1999/08/20 | 364 | 385 | 361 | 375 | 1,557,000 |
1999/08/19 | 360 | 367 | 358 | 367 | 1,090,000 |
1999/08/18 | 380 | 397 | 370 | 370 | 3,531,000 |
1999/08/17 | 348 | 389 | 340 | 389 | 3,172,000 |
1999/08/16 | 352 | 357 | 343 | 348 | 2,038,000 |
1999/08/13 | 319 | 347 | 319 | 347 | 1,989,000 |
1999/08/12 | 325 | 325 | 317 | 318 | 407,000 |
1999/08/11 | 334 | 345 | 323 | 330 | 1,371,000 |
1999/08/10 | 336 | 351 | 317 | 335 | 2,968,000 |
1999/08/09 | 297 | 334 | 297 | 331 | 2,164,000 |
1999/08/06 | 281 | 298 | 281 | 295 | 581,000 |
1999/08/05 | 272 | 308 | 272 | 272 | 824,000 |
1999/08/04 | 268 | 270 | 261 | 270 | 240,000 |
1999/08/03 | 266 | 273 | 256 | 259 | 333,000 |
1999/08/02 | 258 | 265 | 251 | 265 | 154,000 |
1999/07/30 | 270 | 275 | 261 | 268 | 325,000 |
1999/07/29 | 289 | 289 | 275 | 280 | 156,000 |
1999/07/28 | 280 | 285 | 276 | 280 | 154,000 |
1999/07/27 | 295 | 295 | 271 | 271 | 305,000 |
1999/07/26 | 288 | 290 | 280 | 290 | 142,000 |
1999/07/23 | 282 | 288 | 279 | 285 | 326,000 |
1999/07/22 | 300 | 300 | 285 | 288 | 274,000 |
1999/07/21 | 305 | 306 | 300 | 302 | 311,000 |
1999/07/19 | 305 | 315 | 303 | 306 | 492,000 |
1999/07/16 | 300 | 310 | 300 | 300 | 640,000 |
1999/07/15 | 315 | 317 | 298 | 298 | 957,000 |
1999/07/14 | 321 | 342 | 310 | 317 | 3,814,000 |
1999/07/13 | 250 | 322 | 250 | 322 | 5,347,000 |
1999/07/12 | 246 | 255 | 243 | 250 | 126,000 |
1999/07/09 | 261 | 261 | 243 | 243 | 224,000 |
1999/07/08 | 264 | 265 | 258 | 260 | 436,000 |
1999/07/07 | 247 | 257 | 241 | 256 | 434,000 |
1999/07/06 | 242 | 246 | 240 | 246 | 244,000 |
1999/07/05 | 242 | 248 | 241 | 242 | 183,000 |
1999/07/02 | 250 | 250 | 240 | 241 | 234,000 |
1999/07/01 | 250 | 262 | 245 | 245 | 355,000 |
1999/06/30 | 241 | 246 | 239 | 242 | 254,000 |
1999/06/29 | 243 | 245 | 238 | 238 | 277,000 |
1999/06/28 | 248 | 250 | 240 | 243 | 260,000 |
1999/06/25 | 250 | 252 | 240 | 248 | 515,000 |
1999/06/24 | 263 | 265 | 253 | 256 | 646,000 |
1999/06/23 | 278 | 278 | 265 | 266 | 693,000 |
1999/06/22 | 280 | 288 | 270 | 276 | 2,673,000 |
1999/06/21 | 231 | 273 | 231 | 273 | 3,353,000 |
1999/06/18 | 250 | 257 | 236 | 236 | 1,478,000 |
1999/06/17 | 259 | 276 | 235 | 247 | 6,259,000 |
1999/06/16 | 180 | 229 | 180 | 229 | 3,298,000 |
1999/06/15 | 176 | 180 | 176 | 179 | 266,000 |
1999/06/14 | 175 | 175 | 170 | 174 | 99,000 |
1999/06/11 | 173 | 175 | 170 | 170 | 240,000 |
1999/06/10 | 164 | 173 | 163 | 173 | 208,000 |
1999/06/09 | 162 | 162 | 160 | 162 | 104,000 |
1999/06/08 | 160 | 162 | 157 | 162 | 86,000 |
1999/06/07 | 155 | 157 | 153 | 157 | 127,000 |
1999/06/04 | 153 | 157 | 151 | 153 | 253,000 |
1999/06/03 | 159 | 160 | 153 | 155 | 166,000 |
1999/06/02 | 164 | 165 | 160 | 160 | 111,000 |
1999/06/01 | 155 | 164 | 155 | 164 | 48,000 |
1999/05/31 | 162 | 162 | 155 | 155 | 96,000 |
1999/05/28 | 155 | 165 | 152 | 163 | 41,000 |
1999/05/27 | 152 | 153 | 150 | 152 | 160,000 |
1999/05/26 | 154 | 155 | 152 | 152 | 94,000 |
1999/05/25 | 160 | 160 | 152 | 153 | 114,000 |
1999/05/24 | 156 | 160 | 155 | 160 | 75,000 |
1999/05/21 | 162 | 166 | 161 | 161 | 76,000 |
1999/05/20 | 160 | 168 | 157 | 160 | 112,000 |
1999/05/19 | 167 | 167 | 160 | 160 | 116,000 |
1999/05/18 | 168 | 168 | 165 | 167 | 79,000 |
1999/05/17 | 170 | 170 | 166 | 170 | 120,000 |
1999/05/14 | 170 | 180 | 170 | 170 | 114,000 |
1999/05/13 | 177 | 180 | 169 | 177 | 248,000 |
1999/05/12 | 185 | 186 | 178 | 180 | 187,000 |
1999/05/11 | 176 | 188 | 176 | 181 | 550,000 |
1999/05/10 | 173 | 175 | 170 | 175 | 137,000 |
1999/05/07 | 173 | 177 | 172 | 173 | 129,000 |
1999/05/06 | 168 | 174 | 167 | 170 | 98,000 |
1999/04/30 | 170 | 170 | 166 | 166 | 99,000 |
1999/04/28 | 171 | 173 | 168 | 168 | 109,000 |
1999/04/27 | 173 | 173 | 168 | 173 | 92,000 |
1999/04/26 | 173 | 175 | 171 | 173 | 186,000 |
1999/04/23 | 170 | 172 | 168 | 172 | 231,000 |
1999/04/22 | 169 | 170 | 166 | 170 | 87,000 |
1999/04/21 | 170 | 170 | 166 | 168 | 120,000 |
1999/04/20 | 171 | 172 | 166 | 168 | 118,000 |
1999/04/19 | 168 | 180 | 168 | 171 | 142,000 |
1999/04/16 | 167 | 173 | 166 | 168 | 118,000 |
1999/04/15 | 171 | 171 | 166 | 167 | 183,000 |
1999/04/14 | 170 | 171 | 167 | 170 | 209,000 |
1999/04/13 | 166 | 172 | 166 | 168 | 287,000 |
1999/04/12 | 176 | 179 | 170 | 171 | 286,000 |
1999/04/09 | 185 | 185 | 177 | 177 | 286,000 |
1999/04/08 | 180 | 181 | 176 | 178 | 241,000 |
1999/04/07 | 176 | 184 | 176 | 178 | 203,000 |
1999/04/06 | 185 | 187 | 175 | 185 | 273,000 |
1999/04/05 | 188 | 190 | 177 | 178 | 339,000 |
1999/04/02 | 180 | 189 | 175 | 176 | 418,000 |
1999/04/01 | 179 | 182 | 175 | 178 | 419,000 |
1999/03/31 | 174 | 183 | 165 | 178 | 1,130,000 |
1999/03/30 | 150 | 169 | 150 | 169 | 704,000 |
1999/03/29 | 148 | 154 | 148 | 148 | 60,000 |
1999/03/26 | 147 | 152 | 147 | 149 | 46,000 |
1999/03/25 | 157 | 157 | 145 | 146 | 54,000 |
1999/03/24 | 145 | 150 | 145 | 145 | 103,000 |
1999/03/23 | 150 | 150 | 145 | 145 | 116,000 |
1999/03/19 | 149 | 152 | 147 | 148 | 57,000 |
1999/03/18 | 155 | 156 | 147 | 147 | 303,000 |
1999/03/17 | 157 | 158 | 151 | 154 | 174,000 |
1999/03/16 | 153 | 156 | 151 | 156 | 114,000 |
1999/03/15 | 150 | 154 | 147 | 150 | 76,000 |
1999/03/12 | 156 | 156 | 145 | 151 | 99,000 |
1999/03/11 | 157 | 159 | 153 | 156 | 190,000 |
1999/03/10 | 150 | 157 | 150 | 157 | 510,000 |
1999/03/09 | 145 | 148 | 144 | 148 | 57,000 |
1999/03/08 | 145 | 149 | 144 | 144 | 107,000 |
1999/03/05 | 139 | 144 | 137 | 144 | 85,000 |
1999/03/04 | 137 | 139 | 135 | 137 | 27,000 |
1999/03/03 | 136 | 140 | 136 | 140 | 36,000 |
1999/03/02 | 135 | 139 | 135 | 135 | 93,000 |
1999/03/01 | 142 | 145 | 140 | 140 | 53,000 |
1999/02/26 | 148 | 148 | 141 | 147 | 97,000 |
1999/02/25 | 140 | 140 | 138 | 139 | 35,000 |
1999/02/24 | 144 | 144 | 138 | 139 | 61,000 |
1999/02/23 | 138 | 145 | 138 | 142 | 62,000 |
1999/02/22 | 138 | 138 | 133 | 138 | 47,000 |
1999/02/19 | 135 | 136 | 133 | 133 | 111,000 |
1999/02/18 | 141 | 141 | 138 | 138 | 8,000 |
1999/02/17 | 146 | 146 | 141 | 141 | 22,000 |
1999/02/16 | 143 | 149 | 141 | 141 | 42,000 |
1999/02/15 | 136 | 138 | 135 | 138 | 39,000 |
1999/02/12 | 135 | 136 | 135 | 135 | 30,000 |
1999/02/10 | 138 | 139 | 135 | 135 | 50,000 |
1999/02/09 | 136 | 138 | 136 | 138 | 47,000 |
1999/02/08 | 138 | 139 | 135 | 138 | 82,000 |
1999/02/05 | 143 | 143 | 139 | 139 | 81,000 |
1999/02/04 | 143 | 144 | 141 | 142 | 49,000 |
1999/02/03 | 149 | 150 | 141 | 146 | 59,000 |
1999/02/02 | 143 | 152 | 141 | 152 | 87,000 |
1999/02/01 | 150 | 151 | 143 | 146 | 73,000 |
1999/01/29 | 152 | 152 | 146 | 151 | 101,000 |
1999/01/28 | 152 | 152 | 146 | 149 | 76,000 |
1999/01/27 | 146 | 152 | 145 | 152 | 122,000 |
1999/01/26 | 146 | 150 | 144 | 145 | 127,000 |
1999/01/25 | 146 | 147 | 142 | 143 | 101,000 |
1999/01/22 | 156 | 159 | 145 | 145 | 111,000 |
1999/01/21 | 159 | 159 | 151 | 156 | 108,000 |
1999/01/20 | 157 | 162 | 152 | 159 | 241,000 |
1999/01/19 | 139 | 147 | 138 | 147 | 102,000 |
1999/01/18 | 136 | 139 | 136 | 139 | 48,000 |
1999/01/14 | 135 | 139 | 133 | 139 | 40,000 |
1999/01/13 | 136 | 140 | 136 | 136 | 45,000 |
1999/01/12 | 134 | 135 | 133 | 135 | 52,000 |
1999/01/11 | 132 | 134 | 132 | 134 | 39,000 |
1999/01/08 | 135 | 136 | 130 | 132 | 67,000 |
1999/01/07 | 138 | 140 | 133 | 136 | 80,000 |
1999/01/06 | 132 | 133 | 130 | 133 | 86,000 |
1999/01/05 | 139 | 139 | 130 | 130 | 98,000 |
1999/01/04 | 141 | 141 | 133 | 134 | 17,000 |