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 |
---|---|---|---|---|---|
2007/12/28 | 122 | 122 | 119 | 120 | 162,000 |
2007/12/27 | 121 | 122 | 119 | 121 | 199,000 |
2007/12/26 | 117 | 121 | 117 | 120 | 178,000 |
2007/12/25 | 120 | 121 | 116 | 116 | 369,000 |
2007/12/21 | 120 | 120 | 117 | 120 | 226,000 |
2007/12/20 | 123 | 123 | 118 | 120 | 238,000 |
2007/12/19 | 126 | 127 | 123 | 123 | 249,000 |
2007/12/18 | 128 | 129 | 126 | 126 | 307,000 |
2007/12/17 | 129 | 130 | 128 | 128 | 173,000 |
2007/12/14 | 133 | 134 | 129 | 131 | 346,000 |
2007/12/13 | 132 | 134 | 130 | 130 | 202,000 |
2007/12/12 | 133 | 133 | 130 | 133 | 320,000 |
2007/12/11 | 132 | 135 | 131 | 135 | 242,000 |
2007/12/10 | 134 | 135 | 130 | 134 | 228,000 |
2007/12/07 | 134 | 134 | 132 | 132 | 127,000 |
2007/12/06 | 133 | 133 | 131 | 133 | 157,000 |
2007/12/05 | 130 | 133 | 128 | 132 | 155,000 |
2007/12/04 | 131 | 134 | 129 | 129 | 246,000 |
2007/12/03 | 138 | 138 | 132 | 133 | 233,000 |
2007/11/30 | 129 | 135 | 128 | 135 | 232,000 |
2007/11/29 | 125 | 128 | 124 | 128 | 201,000 |
2007/11/28 | 126 | 126 | 123 | 124 | 134,000 |
2007/11/27 | 118 | 125 | 118 | 125 | 226,000 |
2007/11/26 | 117 | 120 | 117 | 119 | 190,000 |
2007/11/22 | 120 | 122 | 117 | 119 | 185,000 |
2007/11/21 | 125 | 125 | 121 | 121 | 201,000 |
2007/11/20 | 119 | 124 | 117 | 124 | 312,000 |
2007/11/19 | 129 | 131 | 122 | 124 | 292,000 |
2007/11/16 | 132 | 133 | 129 | 131 | 117,000 |
2007/11/15 | 135 | 136 | 134 | 135 | 116,000 |
2007/11/14 | 132 | 133 | 131 | 133 | 89,000 |
2007/11/13 | 130 | 132 | 127 | 129 | 247,000 |
2007/11/12 | 132 | 133 | 130 | 132 | 456,000 |
2007/11/09 | 133 | 137 | 132 | 132 | 210,000 |
2007/11/08 | 135 | 136 | 130 | 132 | 251,000 |
2007/11/07 | 142 | 142 | 138 | 138 | 93,000 |
2007/11/06 | 139 | 142 | 139 | 141 | 94,000 |
2007/11/05 | 144 | 144 | 139 | 139 | 93,000 |
2007/11/02 | 140 | 144 | 140 | 140 | 101,000 |
2007/11/01 | 142 | 145 | 140 | 143 | 146,000 |
2007/10/31 | 142 | 142 | 137 | 140 | 84,000 |
2007/10/30 | 141 | 141 | 139 | 141 | 202,000 |
2007/10/29 | 140 | 141 | 140 | 141 | 122,000 |
2007/10/26 | 137 | 140 | 137 | 140 | 96,000 |
2007/10/25 | 141 | 141 | 137 | 137 | 93,000 |
2007/10/24 | 141 | 143 | 139 | 140 | 111,000 |
2007/10/23 | 140 | 142 | 139 | 141 | 128,000 |
2007/10/22 | 136 | 139 | 134 | 138 | 181,000 |
2007/10/19 | 143 | 143 | 141 | 141 | 109,000 |
2007/10/18 | 142 | 144 | 141 | 144 | 111,000 |
2007/10/17 | 144 | 144 | 141 | 141 | 122,000 |
2007/10/16 | 149 | 149 | 145 | 145 | 151,000 |
2007/10/15 | 146 | 150 | 146 | 149 | 237,000 |
2007/10/12 | 146 | 147 | 145 | 145 | 93,000 |
2007/10/11 | 145 | 148 | 145 | 145 | 366,000 |
2007/10/10 | 146 | 147 | 145 | 145 | 192,000 |
2007/10/09 | 145 | 146 | 144 | 145 | 134,000 |
2007/10/05 | 147 | 147 | 142 | 144 | 187,000 |
2007/10/04 | 144 | 147 | 143 | 145 | 123,000 |
2007/10/03 | 143 | 148 | 143 | 146 | 157,000 |
2007/10/02 | 145 | 145 | 143 | 145 | 96,000 |
2007/10/01 | 142 | 144 | 140 | 141 | 121,000 |
2007/09/28 | 145 | 145 | 139 | 139 | 144,000 |
2007/09/27 | 142 | 145 | 140 | 144 | 138,000 |
2007/09/26 | 135 | 141 | 135 | 141 | 167,000 |
2007/09/25 | 134 | 137 | 133 | 137 | 118,000 |
2007/09/21 | 132 | 134 | 132 | 134 | 171,000 |
2007/09/20 | 140 | 140 | 137 | 137 | 148,000 |
2007/09/19 | 139 | 140 | 137 | 139 | 193,000 |
2007/09/18 | 136 | 137 | 136 | 136 | 182,000 |
2007/09/14 | 141 | 142 | 141 | 141 | 230,000 |
2007/09/13 | 143 | 143 | 141 | 141 | 77,000 |
2007/09/12 | 143 | 144 | 142 | 142 | 97,000 |
2007/09/11 | 143 | 145 | 140 | 143 | 135,000 |
2007/09/10 | 142 | 145 | 142 | 144 | 101,000 |
2007/09/07 | 148 | 149 | 148 | 148 | 73,000 |
2007/09/06 | 147 | 149 | 147 | 148 | 134,000 |
2007/09/05 | 156 | 156 | 151 | 152 | 144,000 |
2007/09/04 | 153 | 153 | 150 | 153 | 240,000 |
2007/09/03 | 150 | 154 | 146 | 153 | 538,000 |
2007/08/31 | 146 | 146 | 144 | 146 | 213,000 |
2007/08/30 | 146 | 147 | 143 | 144 | 281,000 |
2007/08/29 | 154 | 154 | 143 | 145 | 957,000 |
2007/08/28 | 154 | 155 | 152 | 153 | 142,000 |
2007/08/27 | 155 | 156 | 154 | 155 | 114,000 |
2007/08/24 | 157 | 157 | 154 | 155 | 52,000 |
2007/08/23 | 154 | 158 | 153 | 155 | 170,000 |
2007/08/22 | 151 | 155 | 151 | 154 | 136,000 |
2007/08/21 | 153 | 155 | 152 | 152 | 216,000 |
2007/08/20 | 155 | 155 | 150 | 152 | 262,000 |
2007/08/17 | 156 | 156 | 149 | 149 | 461,000 |
2007/08/16 | 155 | 156 | 152 | 155 | 360,000 |
2007/08/15 | 160 | 160 | 157 | 157 | 258,000 |
2007/08/14 | 161 | 162 | 158 | 159 | 381,000 |
2007/08/13 | 159 | 166 | 156 | 164 | 637,000 |
2007/08/10 | 162 | 163 | 156 | 159 | 623,000 |
2007/08/09 | 165 | 166 | 161 | 162 | 494,000 |
2007/08/08 | 166 | 166 | 162 | 163 | 310,000 |
2007/08/07 | 168 | 169 | 164 | 164 | 235,000 |
2007/08/06 | 170 | 170 | 166 | 167 | 260,000 |
2007/08/03 | 172 | 172 | 171 | 171 | 121,000 |
2007/08/02 | 169 | 172 | 169 | 172 | 364,000 |
2007/08/01 | 172 | 173 | 168 | 168 | 263,000 |
2007/07/31 | 173 | 175 | 172 | 174 | 204,000 |
2007/07/30 | 170 | 172 | 169 | 172 | 298,000 |
2007/07/27 | 171 | 174 | 170 | 171 | 301,000 |
2007/07/26 | 176 | 178 | 173 | 173 | 265,000 |
2007/07/25 | 176 | 179 | 175 | 178 | 226,000 |
2007/07/24 | 182 | 182 | 179 | 180 | 122,000 |
2007/07/23 | 185 | 186 | 178 | 180 | 407,000 |
2007/07/20 | 186 | 187 | 184 | 187 | 224,000 |
2007/07/19 | 186 | 187 | 186 | 187 | 126,000 |
2007/07/18 | 187 | 188 | 184 | 187 | 426,000 |
2007/07/17 | 185 | 187 | 185 | 185 | 321,000 |
2007/07/13 | 188 | 188 | 183 | 184 | 305,000 |
2007/07/12 | 185 | 186 | 183 | 183 | 408,000 |
2007/07/11 | 184 | 185 | 183 | 183 | 308,000 |
2007/07/10 | 189 | 189 | 185 | 185 | 468,000 |
2007/07/09 | 191 | 192 | 189 | 190 | 518,000 |
2007/07/06 | 187 | 191 | 186 | 189 | 1,092,000 |
2007/07/05 | 185 | 188 | 182 | 186 | 1,042,000 |
2007/07/04 | 183 | 184 | 182 | 183 | 167,000 |
2007/07/03 | 182 | 184 | 182 | 183 | 195,000 |
2007/07/02 | 185 | 186 | 183 | 183 | 176,000 |
2007/06/29 | 181 | 183 | 181 | 181 | 187,000 |
2007/06/28 | 183 | 183 | 181 | 182 | 151,000 |
2007/06/27 | 182 | 183 | 181 | 181 | 136,000 |
2007/06/26 | 183 | 184 | 181 | 183 | 331,000 |
2007/06/25 | 182 | 188 | 182 | 183 | 817,000 |
2007/06/22 | 184 | 184 | 183 | 183 | 183,000 |
2007/06/21 | 183 | 184 | 181 | 183 | 203,000 |
2007/06/20 | 183 | 184 | 180 | 182 | 322,000 |
2007/06/19 | 184 | 185 | 182 | 183 | 282,000 |
2007/06/18 | 183 | 186 | 182 | 185 | 690,000 |
2007/06/15 | 179 | 181 | 178 | 181 | 350,000 |
2007/06/14 | 179 | 179 | 177 | 178 | 115,000 |
2007/06/13 | 177 | 178 | 176 | 178 | 109,000 |
2007/06/12 | 182 | 182 | 177 | 177 | 283,000 |
2007/06/11 | 183 | 183 | 180 | 181 | 284,000 |
2007/06/08 | 178 | 182 | 178 | 179 | 398,000 |
2007/06/07 | 182 | 183 | 180 | 181 | 405,000 |
2007/06/06 | 177 | 186 | 177 | 181 | 1,189,000 |
2007/06/05 | 178 | 180 | 176 | 180 | 294,000 |
2007/06/04 | 176 | 181 | 176 | 180 | 840,000 |
2007/06/01 | 173 | 177 | 172 | 175 | 277,000 |
2007/05/31 | 173 | 175 | 173 | 175 | 96,000 |
2007/05/30 | 175 | 177 | 172 | 174 | 160,000 |
2007/05/29 | 172 | 175 | 171 | 174 | 211,000 |
2007/05/28 | 170 | 171 | 169 | 170 | 133,000 |
2007/05/25 | 174 | 174 | 166 | 169 | 298,000 |
2007/05/24 | 176 | 177 | 174 | 175 | 114,000 |
2007/05/23 | 177 | 180 | 176 | 178 | 335,000 |
2007/05/22 | 174 | 178 | 174 | 178 | 261,000 |
2007/05/21 | 174 | 175 | 173 | 174 | 282,000 |
2007/05/18 | 175 | 176 | 173 | 175 | 308,000 |
2007/05/17 | 176 | 178 | 175 | 175 | 540,000 |
2007/05/16 | 173 | 179 | 171 | 177 | 1,805,000 |
2007/05/15 | 171 | 172 | 167 | 169 | 180,000 |
2007/05/14 | 171 | 172 | 170 | 172 | 124,000 |
2007/05/11 | 170 | 172 | 170 | 170 | 78,000 |
2007/05/10 | 172 | 172 | 171 | 171 | 89,000 |
2007/05/09 | 173 | 173 | 171 | 171 | 107,000 |
2007/05/08 | 173 | 173 | 172 | 173 | 180,000 |
2007/05/07 | 170 | 173 | 170 | 172 | 119,000 |
2007/05/02 | 170 | 172 | 169 | 171 | 175,000 |
2007/05/01 | 171 | 173 | 170 | 170 | 411,000 |
2007/04/27 | 169 | 170 | 168 | 170 | 153,000 |
2007/04/26 | 168 | 168 | 167 | 167 | 82,000 |
2007/04/25 | 166 | 167 | 166 | 167 | 98,000 |
2007/04/24 | 167 | 167 | 165 | 167 | 170,000 |
2007/04/23 | 168 | 168 | 165 | 166 | 296,000 |
2007/04/20 | 168 | 168 | 166 | 167 | 158,000 |
2007/04/19 | 168 | 169 | 167 | 167 | 100,000 |
2007/04/18 | 167 | 170 | 167 | 169 | 154,000 |
2007/04/17 | 171 | 172 | 167 | 168 | 332,000 |
2007/04/16 | 171 | 173 | 170 | 172 | 263,000 |
2007/04/13 | 175 | 175 | 171 | 172 | 462,000 |
2007/04/12 | 178 | 180 | 173 | 174 | 2,113,000 |
2007/04/11 | 172 | 179 | 172 | 179 | 1,244,000 |
2007/04/10 | 173 | 174 | 171 | 173 | 397,000 |
2007/04/09 | 170 | 173 | 169 | 173 | 306,000 |
2007/04/06 | 170 | 171 | 170 | 170 | 98,000 |
2007/04/05 | 173 | 173 | 170 | 171 | 208,000 |
2007/04/04 | 167 | 170 | 167 | 170 | 178,000 |
2007/04/03 | 168 | 169 | 165 | 165 | 458,000 |
2007/04/02 | 169 | 169 | 168 | 168 | 171,000 |
2007/03/30 | 170 | 171 | 168 | 169 | 187,000 |
2007/03/29 | 166 | 168 | 166 | 168 | 195,000 |
2007/03/28 | 168 | 169 | 167 | 167 | 186,000 |
2007/03/27 | 172 | 172 | 167 | 169 | 263,000 |
2007/03/26 | 172 | 172 | 169 | 170 | 149,000 |
2007/03/23 | 173 | 173 | 170 | 171 | 228,000 |
2007/03/22 | 170 | 173 | 170 | 172 | 266,000 |
2007/03/20 | 170 | 171 | 169 | 170 | 334,000 |
2007/03/19 | 167 | 169 | 167 | 169 | 141,000 |
2007/03/16 | 170 | 171 | 169 | 169 | 421,000 |
2007/03/15 | 170 | 170 | 168 | 170 | 213,000 |
2007/03/14 | 170 | 171 | 167 | 168 | 389,000 |
2007/03/13 | 175 | 175 | 172 | 173 | 202,000 |
2007/03/12 | 175 | 176 | 173 | 174 | 291,000 |
2007/03/09 | 173 | 176 | 173 | 174 | 558,000 |
2007/03/08 | 170 | 172 | 169 | 172 | 266,000 |
2007/03/07 | 173 | 174 | 170 | 170 | 282,000 |
2007/03/06 | 168 | 172 | 168 | 172 | 390,000 |
2007/03/05 | 175 | 175 | 169 | 169 | 412,000 |
2007/03/02 | 177 | 177 | 174 | 175 | 157,000 |
2007/03/01 | 178 | 179 | 175 | 177 | 536,000 |
2007/02/28 | 171 | 178 | 169 | 176 | 793,000 |
2007/02/27 | 182 | 182 | 179 | 181 | 639,000 |
2007/02/26 | 183 | 184 | 180 | 181 | 1,690,000 |
2007/02/23 | 185 | 188 | 185 | 187 | 722,000 |
2007/02/22 | 183 | 185 | 182 | 184 | 376,000 |
2007/02/21 | 182 | 183 | 181 | 183 | 251,000 |
2007/02/20 | 184 | 184 | 181 | 183 | 213,000 |
2007/02/19 | 182 | 184 | 182 | 183 | 176,000 |
2007/02/16 | 182 | 184 | 181 | 183 | 289,000 |
2007/02/15 | 185 | 185 | 183 | 184 | 161,000 |
2007/02/14 | 184 | 185 | 183 | 184 | 221,000 |
2007/02/13 | 183 | 184 | 183 | 183 | 197,000 |
2007/02/09 | 182 | 184 | 181 | 183 | 242,000 |
2007/02/08 | 182 | 183 | 181 | 182 | 245,000 |
2007/02/07 | 184 | 185 | 183 | 183 | 577,000 |
2007/02/06 | 181 | 183 | 179 | 182 | 474,000 |
2007/02/05 | 182 | 182 | 178 | 179 | 409,000 |
2007/02/02 | 181 | 181 | 178 | 179 | 477,000 |
2007/02/01 | 176 | 179 | 176 | 179 | 537,000 |
2007/01/31 | 180 | 183 | 177 | 177 | 912,000 |
2007/01/30 | 184 | 186 | 180 | 180 | 471,000 |
2007/01/29 | 184 | 185 | 182 | 183 | 548,000 |
2007/01/26 | 186 | 188 | 185 | 185 | 556,000 |
2007/01/25 | 191 | 192 | 188 | 190 | 613,000 |
2007/01/24 | 190 | 191 | 189 | 189 | 291,000 |
2007/01/23 | 191 | 191 | 189 | 191 | 274,000 |
2007/01/22 | 195 | 195 | 190 | 192 | 433,000 |
2007/01/19 | 188 | 193 | 186 | 192 | 595,000 |
2007/01/18 | 188 | 190 | 187 | 189 | 316,000 |
2007/01/17 | 190 | 190 | 187 | 188 | 311,000 |
2007/01/16 | 189 | 191 | 186 | 189 | 643,000 |
2007/01/15 | 182 | 189 | 182 | 187 | 820,000 |
2007/01/12 | 178 | 182 | 178 | 180 | 524,000 |
2007/01/11 | 180 | 180 | 177 | 178 | 208,000 |
2007/01/10 | 179 | 181 | 178 | 178 | 249,000 |
2007/01/09 | 176 | 180 | 173 | 179 | 395,000 |
2007/01/05 | 178 | 178 | 176 | 176 | 349,000 |
2007/01/04 | 178 | 180 | 177 | 179 | 242,000 |