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 |
---|---|---|---|---|---|
2002/12/30 | 101 | 102 | 100 | 101 | 102,000 |
2002/12/27 | 102 | 102 | 98 | 100 | 212,000 |
2002/12/26 | 93 | 98 | 93 | 97 | 170,000 |
2002/12/25 | 90 | 93 | 86 | 91 | 386,000 |
2002/12/24 | 95 | 96 | 92 | 94 | 204,000 |
2002/12/20 | 99 | 99 | 93 | 94 | 300,000 |
2002/12/19 | 94 | 100 | 91 | 100 | 174,000 |
2002/12/18 | 98 | 99 | 95 | 96 | 149,000 |
2002/12/17 | 102 | 104 | 99 | 99 | 192,000 |
2002/12/16 | 104 | 105 | 100 | 100 | 127,000 |
2002/12/13 | 109 | 110 | 104 | 105 | 220,000 |
2002/12/12 | 110 | 110 | 107 | 108 | 93,000 |
2002/12/11 | 116 | 118 | 111 | 112 | 294,000 |
2002/12/10 | 101 | 106 | 100 | 106 | 172,000 |
2002/12/09 | 110 | 114 | 108 | 108 | 102,000 |
2002/12/06 | 112 | 116 | 110 | 113 | 112,000 |
2002/12/05 | 117 | 118 | 113 | 117 | 116,000 |
2002/12/04 | 120 | 121 | 116 | 116 | 138,000 |
2002/12/03 | 120 | 124 | 120 | 124 | 237,000 |
2002/12/02 | 121 | 122 | 118 | 118 | 169,000 |
2002/11/29 | 114 | 122 | 112 | 121 | 383,000 |
2002/11/28 | 108 | 113 | 108 | 111 | 158,000 |
2002/11/27 | 107 | 107 | 104 | 104 | 228,000 |
2002/11/26 | 110 | 111 | 107 | 108 | 222,000 |
2002/11/25 | 101 | 105 | 99 | 104 | 217,000 |
2002/11/22 | 101 | 105 | 100 | 103 | 249,000 |
2002/11/21 | 97 | 100 | 97 | 98 | 234,000 |
2002/11/20 | 89 | 96 | 86 | 95 | 399,000 |
2002/11/19 | 97 | 98 | 83 | 89 | 449,000 |
2002/11/18 | 109 | 112 | 99 | 100 | 189,000 |
2002/11/15 | 112 | 115 | 109 | 110 | 293,000 |
2002/11/14 | 120 | 123 | 110 | 110 | 222,000 |
2002/11/13 | 126 | 127 | 120 | 121 | 87,000 |
2002/11/12 | 125 | 127 | 122 | 126 | 125,000 |
2002/11/11 | 126 | 131 | 125 | 125 | 114,000 |
2002/11/08 | 134 | 135 | 130 | 132 | 119,000 |
2002/11/07 | 132 | 137 | 132 | 135 | 166,000 |
2002/11/06 | 135 | 135 | 131 | 132 | 120,000 |
2002/11/05 | 133 | 133 | 126 | 133 | 130,000 |
2002/11/01 | 125 | 130 | 125 | 129 | 73,000 |
2002/10/31 | 131 | 135 | 128 | 128 | 165,000 |
2002/10/30 | 129 | 134 | 129 | 133 | 123,000 |
2002/10/29 | 128 | 130 | 126 | 130 | 81,000 |
2002/10/28 | 131 | 131 | 125 | 130 | 84,000 |
2002/10/25 | 125 | 137 | 125 | 131 | 211,000 |
2002/10/24 | 126 | 127 | 122 | 125 | 96,000 |
2002/10/23 | 126 | 132 | 121 | 127 | 390,000 |
2002/10/22 | 142 | 142 | 130 | 131 | 131,000 |
2002/10/21 | 136 | 144 | 134 | 139 | 267,000 |
2002/10/18 | 131 | 140 | 131 | 140 | 462,000 |
2002/10/17 | 132 | 139 | 131 | 139 | 249,000 |
2002/10/16 | 141 | 142 | 137 | 138 | 325,000 |
2002/10/15 | 131 | 136 | 130 | 136 | 412,000 |
2002/10/11 | 126 | 127 | 122 | 125 | 177,000 |
2002/10/10 | 120 | 126 | 118 | 119 | 330,000 |
2002/10/09 | 127 | 127 | 120 | 120 | 219,000 |
2002/10/08 | 118 | 126 | 118 | 126 | 443,000 |
2002/10/07 | 132 | 132 | 125 | 125 | 263,000 |
2002/10/04 | 138 | 138 | 133 | 134 | 242,000 |
2002/10/03 | 143 | 144 | 139 | 140 | 194,000 |
2002/10/02 | 148 | 148 | 146 | 146 | 65,000 |
2002/10/01 | 146 | 147 | 145 | 146 | 103,000 |
2002/09/30 | 152 | 152 | 147 | 148 | 119,000 |
2002/09/27 | 153 | 154 | 148 | 152 | 310,000 |
2002/09/26 | 152 | 153 | 148 | 151 | 103,000 |
2002/09/25 | 151 | 153 | 150 | 152 | 312,000 |
2002/09/24 | 152 | 152 | 147 | 152 | 255,000 |
2002/09/20 | 148 | 150 | 145 | 147 | 232,000 |
2002/09/19 | 158 | 163 | 154 | 155 | 243,000 |
2002/09/18 | 149 | 154 | 149 | 153 | 145,000 |
2002/09/17 | 150 | 153 | 148 | 153 | 260,000 |
2002/09/13 | 144 | 149 | 144 | 146 | 306,000 |
2002/09/12 | 152 | 152 | 150 | 152 | 92,000 |
2002/09/11 | 153 | 156 | 150 | 151 | 109,000 |
2002/09/10 | 154 | 155 | 150 | 152 | 134,000 |
2002/09/09 | 154 | 155 | 152 | 153 | 172,000 |
2002/09/06 | 146 | 147 | 143 | 147 | 275,000 |
2002/09/05 | 153 | 155 | 148 | 152 | 353,000 |
2002/09/04 | 148 | 150 | 142 | 145 | 419,000 |
2002/09/03 | 152 | 156 | 150 | 153 | 381,000 |
2002/09/02 | 162 | 162 | 151 | 160 | 402,000 |
2002/08/30 | 171 | 173 | 170 | 173 | 136,000 |
2002/08/29 | 171 | 174 | 170 | 170 | 352,000 |
2002/08/28 | 178 | 179 | 173 | 174 | 209,000 |
2002/08/27 | 179 | 180 | 179 | 180 | 99,000 |
2002/08/26 | 181 | 182 | 179 | 179 | 194,000 |
2002/08/23 | 181 | 184 | 178 | 181 | 283,000 |
2002/08/22 | 176 | 179 | 176 | 178 | 149,000 |
2002/08/21 | 178 | 180 | 176 | 180 | 170,000 |
2002/08/20 | 189 | 190 | 177 | 180 | 291,000 |
2002/08/19 | 191 | 191 | 187 | 190 | 57,000 |
2002/08/16 | 191 | 192 | 189 | 190 | 83,000 |
2002/08/15 | 191 | 191 | 188 | 190 | 90,000 |
2002/08/14 | 189 | 189 | 185 | 186 | 73,000 |
2002/08/13 | 185 | 188 | 184 | 187 | 101,000 |
2002/08/12 | 192 | 192 | 186 | 186 | 129,000 |
2002/08/09 | 185 | 191 | 185 | 190 | 134,000 |
2002/08/08 | 195 | 195 | 185 | 186 | 119,000 |
2002/08/07 | 195 | 196 | 191 | 193 | 128,000 |
2002/08/06 | 192 | 192 | 181 | 185 | 239,000 |
2002/08/05 | 198 | 198 | 195 | 196 | 125,000 |
2002/08/02 | 202 | 202 | 195 | 199 | 165,000 |
2002/08/01 | 206 | 207 | 203 | 203 | 107,000 |
2002/07/31 | 210 | 210 | 206 | 207 | 91,000 |
2002/07/30 | 208 | 213 | 208 | 209 | 181,000 |
2002/07/29 | 209 | 212 | 205 | 205 | 113,000 |
2002/07/26 | 215 | 215 | 206 | 209 | 106,000 |
2002/07/25 | 218 | 218 | 212 | 213 | 179,000 |
2002/07/24 | 210 | 215 | 208 | 208 | 196,000 |
2002/07/23 | 205 | 213 | 205 | 210 | 91,000 |
2002/07/22 | 203 | 214 | 202 | 210 | 209,000 |
2002/07/19 | 216 | 222 | 209 | 216 | 251,000 |
2002/07/18 | 218 | 226 | 216 | 223 | 299,000 |
2002/07/17 | 215 | 215 | 205 | 211 | 230,000 |
2002/07/16 | 221 | 224 | 218 | 218 | 168,000 |
2002/07/15 | 226 | 226 | 221 | 221 | 99,000 |
2002/07/12 | 227 | 231 | 226 | 226 | 141,000 |
2002/07/11 | 226 | 230 | 226 | 226 | 208,000 |
2002/07/10 | 236 | 236 | 231 | 233 | 157,000 |
2002/07/09 | 233 | 236 | 231 | 236 | 211,000 |
2002/07/08 | 244 | 246 | 233 | 236 | 714,000 |
2002/07/05 | 221 | 239 | 220 | 238 | 967,000 |
2002/07/04 | 222 | 222 | 218 | 220 | 119,000 |
2002/07/03 | 213 | 221 | 213 | 221 | 143,000 |
2002/07/02 | 216 | 218 | 213 | 218 | 211,000 |
2002/07/01 | 223 | 224 | 217 | 219 | 274,000 |
2002/06/28 | 210 | 215 | 210 | 213 | 303,000 |
2002/06/27 | 204 | 210 | 204 | 206 | 238,000 |
2002/06/26 | 204 | 206 | 202 | 203 | 279,000 |
2002/06/25 | 198 | 202 | 198 | 201 | 209,000 |
2002/06/24 | 194 | 197 | 192 | 197 | 180,000 |
2002/06/21 | 203 | 203 | 196 | 199 | 224,000 |
2002/06/20 | 196 | 207 | 191 | 202 | 417,000 |
2002/06/19 | 220 | 220 | 206 | 208 | 198,000 |
2002/06/18 | 223 | 227 | 218 | 218 | 242,000 |
2002/06/17 | 222 | 223 | 211 | 211 | 273,000 |
2002/06/14 | 230 | 230 | 219 | 223 | 445,000 |
2002/06/13 | 227 | 235 | 226 | 230 | 714,000 |
2002/06/12 | 222 | 222 | 219 | 220 | 175,000 |
2002/06/11 | 224 | 225 | 222 | 225 | 168,000 |
2002/06/10 | 223 | 226 | 222 | 223 | 205,000 |
2002/06/07 | 230 | 230 | 225 | 227 | 257,000 |
2002/06/06 | 239 | 240 | 232 | 233 | 268,000 |
2002/06/05 | 244 | 245 | 230 | 237 | 425,000 |
2002/06/04 | 238 | 243 | 238 | 242 | 238,000 |
2002/06/03 | 243 | 249 | 243 | 243 | 174,000 |
2002/05/31 | 249 | 255 | 242 | 246 | 338,000 |
2002/05/30 | 247 | 251 | 247 | 251 | 184,000 |
2002/05/29 | 255 | 255 | 247 | 249 | 278,000 |
2002/05/28 | 250 | 252 | 247 | 250 | 271,000 |
2002/05/27 | 254 | 260 | 252 | 252 | 916,000 |
2002/05/24 | 258 | 269 | 252 | 261 | 3,082,000 |
2002/05/23 | 243 | 251 | 242 | 249 | 1,081,000 |
2002/05/22 | 245 | 245 | 240 | 241 | 406,000 |
2002/05/21 | 231 | 244 | 230 | 242 | 666,000 |
2002/05/20 | 239 | 240 | 233 | 235 | 467,000 |
2002/05/17 | 237 | 248 | 237 | 240 | 848,000 |
2002/05/16 | 223 | 241 | 223 | 241 | 1,072,000 |
2002/05/15 | 223 | 227 | 223 | 225 | 231,000 |
2002/05/14 | 225 | 226 | 223 | 223 | 214,000 |
2002/05/13 | 225 | 225 | 223 | 223 | 214,000 |
2002/05/10 | 229 | 229 | 225 | 227 | 344,000 |
2002/05/09 | 237 | 237 | 229 | 229 | 343,000 |
2002/05/08 | 226 | 234 | 225 | 230 | 577,000 |
2002/05/07 | 227 | 227 | 222 | 226 | 301,000 |
2002/05/02 | 230 | 232 | 228 | 231 | 437,000 |
2002/05/01 | 235 | 236 | 232 | 232 | 435,000 |
2002/04/30 | 233 | 234 | 231 | 232 | 380,000 |
2002/04/26 | 238 | 240 | 233 | 238 | 709,000 |
2002/04/25 | 245 | 246 | 238 | 242 | 753,000 |
2002/04/24 | 251 | 251 | 243 | 247 | 1,102,000 |
2002/04/23 | 238 | 253 | 237 | 253 | 2,741,000 |
2002/04/22 | 233 | 244 | 231 | 242 | 3,423,000 |
2002/04/19 | 228 | 229 | 222 | 228 | 981,000 |
2002/04/18 | 227 | 231 | 224 | 227 | 2,221,000 |
2002/04/17 | 220 | 230 | 214 | 230 | 4,141,000 |
2002/04/16 | 194 | 207 | 191 | 207 | 597,000 |
2002/04/15 | 191 | 196 | 189 | 195 | 278,000 |
2002/04/12 | 187 | 194 | 187 | 193 | 368,000 |
2002/04/11 | 204 | 206 | 192 | 196 | 599,000 |
2002/04/10 | 184 | 209 | 180 | 201 | 1,455,000 |
2002/04/09 | 185 | 186 | 181 | 186 | 296,000 |
2002/04/08 | 178 | 185 | 178 | 185 | 263,000 |
2002/04/05 | 175 | 179 | 175 | 178 | 90,000 |
2002/04/04 | 172 | 176 | 172 | 175 | 91,000 |
2002/04/03 | 168 | 175 | 168 | 175 | 68,000 |
2002/04/02 | 169 | 172 | 167 | 170 | 81,000 |
2002/04/01 | 175 | 175 | 169 | 169 | 112,000 |
2002/03/29 | 180 | 180 | 175 | 175 | 80,000 |
2002/03/28 | 181 | 183 | 177 | 179 | 114,000 |
2002/03/27 | 175 | 185 | 175 | 184 | 99,000 |
2002/03/26 | 180 | 183 | 177 | 177 | 75,000 |
2002/03/25 | 186 | 187 | 183 | 184 | 219,000 |
2002/03/22 | 185 | 185 | 181 | 181 | 144,000 |
2002/03/20 | 184 | 185 | 178 | 182 | 229,000 |
2002/03/19 | 177 | 185 | 177 | 185 | 144,000 |
2002/03/18 | 177 | 179 | 176 | 176 | 86,000 |
2002/03/15 | 172 | 177 | 172 | 177 | 62,000 |
2002/03/14 | 174 | 174 | 172 | 172 | 78,000 |
2002/03/13 | 181 | 182 | 178 | 178 | 137,000 |
2002/03/12 | 186 | 187 | 183 | 183 | 142,000 |
2002/03/11 | 185 | 186 | 182 | 186 | 306,000 |
2002/03/08 | 175 | 183 | 175 | 177 | 520,000 |
2002/03/07 | 176 | 176 | 172 | 175 | 191,000 |
2002/03/06 | 172 | 173 | 169 | 171 | 139,000 |
2002/03/05 | 178 | 179 | 171 | 172 | 191,000 |
2002/03/04 | 168 | 174 | 168 | 174 | 251,000 |
2002/03/01 | 166 | 169 | 163 | 168 | 109,000 |
2002/02/28 | 168 | 169 | 166 | 169 | 210,000 |
2002/02/27 | 157 | 166 | 157 | 165 | 264,000 |
2002/02/26 | 160 | 162 | 156 | 158 | 243,000 |
2002/02/25 | 154 | 159 | 154 | 159 | 185,000 |
2002/02/22 | 158 | 158 | 154 | 156 | 107,000 |
2002/02/21 | 154 | 158 | 153 | 158 | 104,000 |
2002/02/20 | 154 | 155 | 153 | 154 | 202,000 |
2002/02/19 | 157 | 159 | 156 | 158 | 141,000 |
2002/02/18 | 154 | 158 | 154 | 158 | 72,000 |
2002/02/15 | 155 | 157 | 153 | 155 | 71,000 |
2002/02/14 | 156 | 160 | 156 | 157 | 81,000 |
2002/02/13 | 156 | 159 | 155 | 156 | 114,000 |
2002/02/12 | 153 | 157 | 153 | 157 | 95,000 |
2002/02/08 | 149 | 153 | 149 | 151 | 140,000 |
2002/02/07 | 150 | 151 | 149 | 149 | 73,000 |
2002/02/06 | 150 | 151 | 149 | 150 | 86,000 |
2002/02/05 | 150 | 151 | 149 | 151 | 238,000 |
2002/02/04 | 150 | 151 | 150 | 150 | 118,000 |
2002/02/01 | 151 | 152 | 150 | 150 | 147,000 |
2002/01/31 | 152 | 153 | 150 | 150 | 183,000 |
2002/01/30 | 152 | 152 | 148 | 152 | 106,000 |
2002/01/29 | 154 | 154 | 153 | 153 | 49,000 |
2002/01/28 | 155 | 155 | 154 | 154 | 81,000 |
2002/01/25 | 153 | 154 | 153 | 154 | 138,000 |
2002/01/24 | 152 | 154 | 152 | 154 | 109,000 |
2002/01/23 | 152 | 154 | 150 | 152 | 90,000 |
2002/01/22 | 157 | 158 | 153 | 153 | 186,000 |
2002/01/21 | 152 | 156 | 150 | 156 | 220,000 |
2002/01/18 | 148 | 154 | 147 | 154 | 271,000 |
2002/01/17 | 148 | 151 | 147 | 149 | 123,000 |
2002/01/16 | 150 | 153 | 150 | 153 | 37,000 |
2002/01/15 | 153 | 153 | 150 | 151 | 54,000 |
2002/01/11 | 157 | 160 | 156 | 157 | 98,000 |
2002/01/10 | 162 | 163 | 157 | 157 | 125,000 |
2002/01/09 | 160 | 164 | 159 | 160 | 63,000 |
2002/01/08 | 165 | 168 | 160 | 160 | 137,000 |
2002/01/07 | 159 | 167 | 159 | 167 | 180,000 |
2002/01/04 | 152 | 159 | 151 | 159 | 107,000 |