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 |
---|---|---|---|---|---|
2004/12/30 | 244 | 245 | 242 | 243 | 497,000 |
2004/12/29 | 244 | 248 | 242 | 244 | 2,030,000 |
2004/12/28 | 239 | 263 | 238 | 244 | 8,735,000 |
2004/12/27 | 233 | 233 | 230 | 231 | 657,000 |
2004/12/24 | 235 | 236 | 230 | 230 | 907,000 |
2004/12/22 | 235 | 236 | 231 | 233 | 1,203,000 |
2004/12/21 | 235 | 238 | 230 | 231 | 1,736,000 |
2004/12/20 | 231 | 237 | 229 | 234 | 1,924,000 |
2004/12/17 | 228 | 236 | 228 | 231 | 2,425,000 |
2004/12/16 | 230 | 231 | 225 | 229 | 1,348,000 |
2004/12/15 | 222 | 235 | 220 | 228 | 5,314,000 |
2004/12/14 | 225 | 229 | 217 | 223 | 4,094,000 |
2004/12/13 | 216 | 229 | 215 | 228 | 7,658,000 |
2004/12/10 | 210 | 214 | 210 | 212 | 604,000 |
2004/12/09 | 214 | 215 | 209 | 210 | 386,000 |
2004/12/08 | 213 | 215 | 213 | 213 | 592,000 |
2004/12/07 | 216 | 219 | 214 | 214 | 597,000 |
2004/12/06 | 213 | 217 | 213 | 214 | 538,000 |
2004/12/03 | 214 | 214 | 211 | 212 | 247,000 |
2004/12/02 | 213 | 213 | 210 | 212 | 227,000 |
2004/12/01 | 209 | 211 | 208 | 210 | 394,000 |
2004/11/30 | 215 | 215 | 210 | 212 | 504,000 |
2004/11/29 | 213 | 215 | 212 | 213 | 366,000 |
2004/11/26 | 213 | 215 | 211 | 212 | 334,000 |
2004/11/25 | 215 | 215 | 211 | 212 | 391,000 |
2004/11/24 | 214 | 216 | 213 | 213 | 813,000 |
2004/11/22 | 213 | 220 | 210 | 210 | 1,409,000 |
2004/11/19 | 209 | 210 | 207 | 209 | 368,000 |
2004/11/18 | 214 | 214 | 206 | 208 | 1,093,000 |
2004/11/17 | 213 | 213 | 210 | 212 | 842,000 |
2004/11/16 | 219 | 219 | 212 | 213 | 679,000 |
2004/11/15 | 220 | 220 | 215 | 217 | 1,159,000 |
2004/11/12 | 218 | 224 | 218 | 222 | 2,229,000 |
2004/11/11 | 209 | 228 | 208 | 221 | 5,399,000 |
2004/11/10 | 208 | 210 | 206 | 207 | 478,000 |
2004/11/09 | 210 | 211 | 209 | 210 | 245,000 |
2004/11/08 | 216 | 216 | 210 | 211 | 482,000 |
2004/11/05 | 215 | 216 | 210 | 216 | 1,504,000 |
2004/11/04 | 209 | 210 | 206 | 208 | 638,000 |
2004/11/02 | 204 | 206 | 203 | 205 | 318,000 |
2004/11/01 | 206 | 206 | 203 | 203 | 180,000 |
2004/10/29 | 208 | 209 | 204 | 209 | 252,000 |
2004/10/28 | 208 | 209 | 205 | 208 | 271,000 |
2004/10/27 | 205 | 206 | 202 | 205 | 394,000 |
2004/10/26 | 206 | 206 | 203 | 205 | 271,000 |
2004/10/25 | 205 | 207 | 204 | 205 | 449,000 |
2004/10/22 | 207 | 211 | 205 | 211 | 451,000 |
2004/10/21 | 210 | 210 | 206 | 207 | 201,000 |
2004/10/20 | 211 | 212 | 208 | 210 | 281,000 |
2004/10/19 | 213 | 214 | 211 | 213 | 291,000 |
2004/10/18 | 216 | 216 | 211 | 212 | 371,000 |
2004/10/15 | 211 | 213 | 210 | 213 | 242,000 |
2004/10/14 | 213 | 215 | 211 | 215 | 207,000 |
2004/10/13 | 217 | 217 | 214 | 214 | 274,000 |
2004/10/12 | 221 | 221 | 216 | 217 | 167,000 |
2004/10/08 | 219 | 222 | 217 | 221 | 262,000 |
2004/10/07 | 222 | 224 | 219 | 221 | 258,000 |
2004/10/06 | 215 | 223 | 215 | 221 | 791,000 |
2004/10/05 | 218 | 218 | 214 | 215 | 397,000 |
2004/10/04 | 217 | 219 | 216 | 218 | 267,000 |
2004/10/01 | 217 | 217 | 214 | 216 | 295,000 |
2004/09/30 | 212 | 219 | 212 | 219 | 264,000 |
2004/09/29 | 216 | 216 | 210 | 214 | 276,000 |
2004/09/28 | 209 | 214 | 205 | 214 | 259,000 |
2004/09/27 | 212 | 212 | 206 | 211 | 324,000 |
2004/09/24 | 210 | 214 | 205 | 209 | 294,000 |
2004/09/22 | 216 | 216 | 210 | 213 | 197,000 |
2004/09/21 | 213 | 215 | 210 | 212 | 255,000 |
2004/09/17 | 217 | 218 | 213 | 216 | 234,000 |
2004/09/16 | 220 | 222 | 218 | 218 | 122,000 |
2004/09/15 | 225 | 225 | 221 | 221 | 152,000 |
2004/09/14 | 227 | 227 | 224 | 224 | 202,000 |
2004/09/13 | 224 | 227 | 224 | 226 | 222,000 |
2004/09/10 | 224 | 230 | 222 | 224 | 324,000 |
2004/09/09 | 231 | 232 | 226 | 226 | 366,000 |
2004/09/08 | 225 | 231 | 225 | 230 | 988,000 |
2004/09/07 | 225 | 225 | 223 | 225 | 228,000 |
2004/09/06 | 223 | 224 | 221 | 224 | 271,000 |
2004/09/03 | 225 | 227 | 221 | 223 | 302,000 |
2004/09/02 | 224 | 226 | 223 | 225 | 103,000 |
2004/09/01 | 222 | 227 | 222 | 226 | 426,000 |
2004/08/31 | 221 | 227 | 216 | 227 | 357,000 |
2004/08/30 | 223 | 223 | 219 | 221 | 185,000 |
2004/08/27 | 219 | 221 | 219 | 221 | 113,000 |
2004/08/26 | 222 | 222 | 219 | 220 | 262,000 |
2004/08/25 | 216 | 219 | 215 | 217 | 90,000 |
2004/08/24 | 218 | 218 | 215 | 217 | 156,000 |
2004/08/23 | 219 | 219 | 216 | 217 | 151,000 |
2004/08/20 | 214 | 216 | 213 | 215 | 284,000 |
2004/08/19 | 216 | 216 | 212 | 213 | 146,000 |
2004/08/18 | 211 | 214 | 210 | 213 | 101,000 |
2004/08/17 | 215 | 215 | 209 | 209 | 168,000 |
2004/08/16 | 217 | 217 | 205 | 210 | 268,000 |
2004/08/13 | 220 | 220 | 216 | 217 | 257,000 |
2004/08/12 | 224 | 229 | 220 | 224 | 266,000 |
2004/08/11 | 222 | 228 | 220 | 228 | 270,000 |
2004/08/10 | 218 | 221 | 216 | 219 | 108,000 |
2004/08/09 | 215 | 218 | 213 | 217 | 170,000 |
2004/08/06 | 219 | 224 | 219 | 224 | 239,000 |
2004/08/05 | 224 | 226 | 219 | 226 | 226,000 |
2004/08/04 | 224 | 227 | 213 | 227 | 393,000 |
2004/08/03 | 228 | 229 | 222 | 229 | 298,000 |
2004/08/02 | 234 | 234 | 227 | 229 | 262,000 |
2004/07/30 | 227 | 240 | 224 | 237 | 456,000 |
2004/07/29 | 226 | 230 | 220 | 230 | 321,000 |
2004/07/28 | 230 | 233 | 225 | 226 | 582,000 |
2004/07/27 | 236 | 237 | 226 | 229 | 348,000 |
2004/07/26 | 240 | 240 | 236 | 237 | 174,000 |
2004/07/23 | 247 | 247 | 238 | 244 | 397,000 |
2004/07/22 | 239 | 245 | 236 | 243 | 324,000 |
2004/07/21 | 239 | 243 | 238 | 241 | 339,000 |
2004/07/20 | 234 | 238 | 234 | 236 | 174,000 |
2004/07/16 | 240 | 240 | 235 | 238 | 105,000 |
2004/07/15 | 246 | 247 | 238 | 241 | 234,000 |
2004/07/14 | 248 | 249 | 240 | 240 | 253,000 |
2004/07/13 | 242 | 250 | 242 | 247 | 322,000 |
2004/07/12 | 240 | 244 | 240 | 242 | 126,000 |
2004/07/09 | 240 | 240 | 236 | 240 | 194,000 |
2004/07/08 | 239 | 241 | 236 | 237 | 226,000 |
2004/07/07 | 240 | 241 | 234 | 241 | 306,000 |
2004/07/06 | 249 | 251 | 244 | 246 | 399,000 |
2004/07/05 | 252 | 252 | 246 | 246 | 148,000 |
2004/07/02 | 252 | 255 | 248 | 252 | 343,000 |
2004/07/01 | 256 | 257 | 253 | 254 | 473,000 |
2004/06/30 | 258 | 260 | 257 | 259 | 434,000 |
2004/06/29 | 262 | 262 | 256 | 259 | 326,000 |
2004/06/28 | 261 | 263 | 255 | 261 | 504,000 |
2004/06/25 | 258 | 261 | 254 | 259 | 936,000 |
2004/06/24 | 253 | 257 | 251 | 256 | 664,000 |
2004/06/23 | 254 | 254 | 250 | 251 | 236,000 |
2004/06/22 | 248 | 253 | 246 | 252 | 394,000 |
2004/06/21 | 257 | 260 | 248 | 249 | 787,000 |
2004/06/18 | 262 | 262 | 251 | 256 | 1,472,000 |
2004/06/17 | 243 | 262 | 239 | 258 | 3,942,000 |
2004/06/16 | 237 | 239 | 236 | 238 | 257,000 |
2004/06/15 | 239 | 239 | 233 | 237 | 250,000 |
2004/06/14 | 240 | 240 | 238 | 238 | 266,000 |
2004/06/11 | 240 | 240 | 237 | 238 | 328,000 |
2004/06/10 | 239 | 242 | 238 | 240 | 262,000 |
2004/06/09 | 246 | 247 | 239 | 241 | 1,109,000 |
2004/06/08 | 243 | 246 | 241 | 245 | 1,171,000 |
2004/06/07 | 242 | 242 | 239 | 241 | 321,000 |
2004/06/04 | 243 | 243 | 232 | 242 | 740,000 |
2004/06/03 | 245 | 246 | 241 | 245 | 705,000 |
2004/06/02 | 241 | 246 | 240 | 243 | 435,000 |
2004/06/01 | 244 | 246 | 241 | 244 | 1,244,000 |
2004/05/31 | 238 | 248 | 233 | 248 | 1,885,000 |
2004/05/28 | 228 | 243 | 226 | 238 | 2,809,000 |
2004/05/27 | 222 | 222 | 218 | 220 | 172,000 |
2004/05/26 | 218 | 225 | 218 | 222 | 174,000 |
2004/05/25 | 221 | 222 | 215 | 216 | 196,000 |
2004/05/24 | 223 | 223 | 219 | 220 | 128,000 |
2004/05/21 | 218 | 220 | 216 | 219 | 118,000 |
2004/05/20 | 218 | 223 | 215 | 216 | 262,000 |
2004/05/19 | 209 | 219 | 209 | 217 | 154,000 |
2004/05/18 | 204 | 210 | 204 | 207 | 231,000 |
2004/05/17 | 219 | 219 | 202 | 209 | 329,000 |
2004/05/14 | 221 | 223 | 217 | 218 | 231,000 |
2004/05/13 | 225 | 228 | 218 | 228 | 237,000 |
2004/05/12 | 228 | 228 | 219 | 226 | 220,000 |
2004/05/11 | 210 | 220 | 210 | 218 | 391,000 |
2004/05/10 | 236 | 236 | 209 | 210 | 593,000 |
2004/05/07 | 240 | 243 | 239 | 241 | 212,000 |
2004/05/06 | 248 | 248 | 239 | 239 | 269,000 |
2004/04/30 | 239 | 245 | 239 | 243 | 277,000 |
2004/04/28 | 247 | 248 | 245 | 246 | 199,000 |
2004/04/27 | 252 | 252 | 248 | 249 | 259,000 |
2004/04/26 | 258 | 259 | 253 | 253 | 362,000 |
2004/04/23 | 253 | 254 | 250 | 253 | 234,000 |
2004/04/22 | 253 | 254 | 250 | 250 | 216,000 |
2004/04/21 | 252 | 253 | 250 | 251 | 422,000 |
2004/04/20 | 251 | 255 | 249 | 255 | 390,000 |
2004/04/19 | 255 | 255 | 251 | 252 | 818,000 |
2004/04/16 | 254 | 255 | 251 | 255 | 233,000 |
2004/04/15 | 257 | 258 | 251 | 252 | 413,000 |
2004/04/14 | 256 | 259 | 254 | 259 | 454,000 |
2004/04/13 | 260 | 262 | 258 | 259 | 364,000 |
2004/04/12 | 256 | 264 | 254 | 261 | 404,000 |
2004/04/09 | 257 | 257 | 251 | 253 | 314,000 |
2004/04/08 | 263 | 263 | 259 | 260 | 263,000 |
2004/04/07 | 263 | 268 | 262 | 264 | 413,000 |
2004/04/06 | 267 | 269 | 262 | 263 | 868,000 |
2004/04/05 | 264 | 264 | 261 | 262 | 247,000 |
2004/04/02 | 261 | 262 | 255 | 260 | 282,000 |
2004/04/01 | 261 | 264 | 261 | 262 | 209,000 |
2004/03/31 | 263 | 266 | 258 | 266 | 316,000 |
2004/03/30 | 267 | 268 | 260 | 260 | 415,000 |
2004/03/29 | 260 | 265 | 259 | 265 | 601,000 |
2004/03/26 | 256 | 258 | 255 | 257 | 235,000 |
2004/03/25 | 255 | 255 | 252 | 252 | 262,000 |
2004/03/24 | 254 | 254 | 250 | 253 | 567,000 |
2004/03/23 | 250 | 253 | 247 | 251 | 459,000 |
2004/03/22 | 251 | 257 | 250 | 254 | 228,000 |
2004/03/19 | 255 | 258 | 255 | 256 | 243,000 |
2004/03/18 | 261 | 263 | 253 | 255 | 329,000 |
2004/03/17 | 263 | 267 | 253 | 258 | 794,000 |
2004/03/16 | 267 | 267 | 258 | 262 | 920,000 |
2004/03/15 | 274 | 275 | 267 | 269 | 2,750,000 |
2004/03/12 | 248 | 264 | 248 | 264 | 2,494,000 |
2004/03/11 | 246 | 247 | 242 | 244 | 371,000 |
2004/03/10 | 250 | 251 | 248 | 249 | 196,000 |
2004/03/09 | 248 | 250 | 246 | 250 | 254,000 |
2004/03/08 | 253 | 253 | 248 | 248 | 606,000 |
2004/03/05 | 255 | 257 | 252 | 253 | 287,000 |
2004/03/04 | 253 | 255 | 253 | 254 | 197,000 |
2004/03/03 | 256 | 256 | 252 | 254 | 271,000 |
2004/03/02 | 258 | 259 | 255 | 257 | 370,000 |
2004/03/01 | 255 | 261 | 250 | 260 | 1,383,000 |
2004/02/27 | 260 | 267 | 258 | 266 | 1,123,000 |
2004/02/26 | 261 | 262 | 254 | 259 | 690,000 |
2004/02/25 | 259 | 261 | 256 | 261 | 557,000 |
2004/02/24 | 248 | 261 | 248 | 260 | 542,000 |
2004/02/23 | 252 | 256 | 252 | 252 | 362,000 |
2004/02/20 | 253 | 256 | 253 | 256 | 282,000 |
2004/02/19 | 253 | 261 | 252 | 257 | 382,000 |
2004/02/18 | 259 | 260 | 255 | 258 | 368,000 |
2004/02/17 | 260 | 261 | 257 | 259 | 418,000 |
2004/02/16 | 260 | 260 | 256 | 259 | 271,000 |
2004/02/13 | 257 | 258 | 254 | 258 | 256,000 |
2004/02/12 | 257 | 259 | 252 | 254 | 442,000 |
2004/02/10 | 250 | 257 | 250 | 252 | 273,000 |
2004/02/09 | 256 | 256 | 247 | 255 | 276,000 |
2004/02/06 | 245 | 257 | 242 | 253 | 315,000 |
2004/02/05 | 250 | 250 | 247 | 248 | 248,000 |
2004/02/04 | 253 | 256 | 247 | 254 | 439,000 |
2004/02/03 | 254 | 258 | 248 | 258 | 307,000 |
2004/02/02 | 260 | 260 | 255 | 256 | 272,000 |
2004/01/30 | 259 | 263 | 255 | 262 | 824,000 |
2004/01/29 | 249 | 262 | 249 | 262 | 1,152,000 |
2004/01/28 | 251 | 253 | 246 | 253 | 267,000 |
2004/01/27 | 255 | 256 | 252 | 253 | 197,000 |
2004/01/26 | 256 | 256 | 251 | 255 | 281,000 |
2004/01/23 | 260 | 263 | 256 | 259 | 404,000 |
2004/01/22 | 268 | 268 | 258 | 265 | 617,000 |
2004/01/21 | 259 | 269 | 255 | 266 | 1,847,000 |
2004/01/20 | 249 | 263 | 247 | 259 | 1,739,000 |
2004/01/19 | 249 | 249 | 244 | 245 | 256,000 |
2004/01/16 | 242 | 245 | 242 | 244 | 132,000 |
2004/01/15 | 243 | 246 | 241 | 241 | 158,000 |
2004/01/14 | 240 | 246 | 239 | 243 | 246,000 |
2004/01/13 | 248 | 249 | 244 | 245 | 289,000 |
2004/01/09 | 242 | 248 | 242 | 246 | 287,000 |
2004/01/08 | 235 | 242 | 234 | 242 | 296,000 |
2004/01/07 | 235 | 236 | 231 | 231 | 310,000 |
2004/01/06 | 250 | 250 | 236 | 236 | 397,000 |
2004/01/05 | 252 | 252 | 243 | 247 | 141,000 |