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 |
---|---|---|---|---|---|
2013/12/30 | 99 | 101 | 99 | 101 | 715,000 |
2013/12/27 | 97 | 99 | 96 | 98 | 763,000 |
2013/12/26 | 94 | 97 | 94 | 96 | 898,000 |
2013/12/25 | 92 | 94 | 91 | 94 | 1,152,000 |
2013/12/24 | 94 | 95 | 92 | 92 | 1,158,000 |
2013/12/20 | 95 | 96 | 94 | 94 | 642,000 |
2013/12/19 | 96 | 97 | 95 | 96 | 736,000 |
2013/12/18 | 96 | 97 | 95 | 95 | 477,000 |
2013/12/17 | 95 | 96 | 95 | 96 | 475,000 |
2013/12/16 | 97 | 98 | 94 | 94 | 884,000 |
2013/12/13 | 98 | 98 | 96 | 97 | 980,000 |
2013/12/12 | 97 | 98 | 96 | 97 | 490,000 |
2013/12/11 | 98 | 99 | 97 | 97 | 657,000 |
2013/12/10 | 99 | 100 | 98 | 98 | 473,000 |
2013/12/09 | 99 | 100 | 98 | 99 | 700,000 |
2013/12/06 | 98 | 99 | 97 | 98 | 564,000 |
2013/12/05 | 100 | 100 | 97 | 98 | 754,000 |
2013/12/04 | 101 | 101 | 99 | 99 | 853,000 |
2013/12/03 | 103 | 103 | 101 | 101 | 708,000 |
2013/12/02 | 101 | 104 | 100 | 103 | 1,516,000 |
2013/11/29 | 100 | 101 | 99 | 101 | 582,000 |
2013/11/28 | 101 | 102 | 99 | 101 | 1,040,000 |
2013/11/27 | 99 | 102 | 98 | 100 | 925,000 |
2013/11/26 | 100 | 100 | 98 | 99 | 412,000 |
2013/11/25 | 99 | 100 | 98 | 100 | 627,000 |
2013/11/22 | 98 | 100 | 98 | 98 | 717,000 |
2013/11/21 | 99 | 99 | 97 | 98 | 538,000 |
2013/11/20 | 100 | 101 | 98 | 98 | 948,000 |
2013/11/19 | 99 | 102 | 99 | 101 | 738,000 |
2013/11/18 | 99 | 100 | 98 | 99 | 604,000 |
2013/11/15 | 97 | 99 | 97 | 99 | 555,000 |
2013/11/14 | 97 | 98 | 96 | 96 | 534,000 |
2013/11/13 | 98 | 98 | 97 | 97 | 310,000 |
2013/11/12 | 96 | 98 | 96 | 98 | 535,000 |
2013/11/11 | 98 | 99 | 95 | 95 | 611,000 |
2013/11/08 | 96 | 98 | 96 | 96 | 386,000 |
2013/11/07 | 98 | 99 | 96 | 98 | 547,000 |
2013/11/06 | 96 | 98 | 96 | 97 | 396,000 |
2013/11/05 | 96 | 97 | 94 | 95 | 544,000 |
2013/11/01 | 98 | 99 | 93 | 96 | 1,713,000 |
2013/10/31 | 99 | 100 | 98 | 99 | 930,000 |
2013/10/30 | 101 | 102 | 99 | 99 | 1,055,000 |
2013/10/29 | 99 | 102 | 99 | 101 | 721,000 |
2013/10/28 | 100 | 101 | 98 | 100 | 1,489,000 |
2013/10/25 | 100 | 101 | 97 | 99 | 1,116,000 |
2013/10/24 | 98 | 101 | 98 | 101 | 767,000 |
2013/10/23 | 101 | 102 | 99 | 99 | 953,000 |
2013/10/22 | 100 | 101 | 99 | 101 | 668,000 |
2013/10/21 | 99 | 101 | 99 | 100 | 527,000 |
2013/10/18 | 100 | 100 | 98 | 99 | 411,000 |
2013/10/17 | 99 | 100 | 98 | 100 | 464,000 |
2013/10/16 | 99 | 99 | 97 | 98 | 263,000 |
2013/10/15 | 101 | 101 | 99 | 100 | 352,000 |
2013/10/11 | 100 | 102 | 100 | 100 | 539,000 |
2013/10/10 | 100 | 100 | 98 | 99 | 408,000 |
2013/10/09 | 96 | 100 | 95 | 100 | 618,000 |
2013/10/08 | 94 | 97 | 93 | 97 | 402,000 |
2013/10/07 | 97 | 98 | 95 | 96 | 581,000 |
2013/10/04 | 97 | 98 | 95 | 96 | 823,000 |
2013/10/03 | 101 | 101 | 99 | 99 | 734,000 |
2013/10/02 | 103 | 103 | 101 | 102 | 866,000 |
2013/10/01 | 102 | 104 | 102 | 103 | 724,000 |
2013/09/30 | 102 | 104 | 101 | 104 | 817,000 |
2013/09/27 | 108 | 109 | 103 | 104 | 2,442,000 |
2013/09/26 | 103 | 108 | 101 | 107 | 1,102,000 |
2013/09/25 | 112 | 112 | 102 | 104 | 2,276,000 |
2013/09/24 | 106 | 112 | 105 | 111 | 2,262,000 |
2013/09/20 | 104 | 109 | 101 | 107 | 2,336,000 |
2013/09/19 | 102 | 103 | 99 | 102 | 982,000 |
2013/09/18 | 103 | 103 | 98 | 99 | 2,780,000 |
2013/09/17 | 95 | 105 | 95 | 104 | 2,836,000 |
2013/09/13 | 94 | 94 | 93 | 94 | 510,000 |
2013/09/12 | 92 | 94 | 92 | 94 | 635,000 |
2013/09/11 | 96 | 97 | 91 | 91 | 1,331,000 |
2013/09/10 | 94 | 97 | 93 | 95 | 837,000 |
2013/09/09 | 90 | 92 | 89 | 92 | 1,001,000 |
2013/09/06 | 86 | 87 | 86 | 87 | 152,000 |
2013/09/05 | 88 | 89 | 87 | 88 | 218,000 |
2013/09/04 | 85 | 88 | 85 | 87 | 262,000 |
2013/09/03 | 84 | 86 | 84 | 86 | 253,000 |
2013/09/02 | 83 | 84 | 83 | 83 | 104,000 |
2013/08/30 | 85 | 85 | 83 | 83 | 194,000 |
2013/08/29 | 84 | 85 | 83 | 84 | 94,000 |
2013/08/28 | 84 | 85 | 83 | 84 | 190,000 |
2013/08/27 | 87 | 87 | 85 | 85 | 128,000 |
2013/08/26 | 87 | 87 | 86 | 86 | 91,000 |
2013/08/23 | 87 | 87 | 86 | 86 | 139,000 |
2013/08/22 | 85 | 86 | 85 | 86 | 59,000 |
2013/08/21 | 86 | 87 | 85 | 85 | 97,000 |
2013/08/20 | 86 | 88 | 86 | 86 | 198,000 |
2013/08/19 | 85 | 86 | 85 | 85 | 271,000 |
2013/08/16 | 87 | 87 | 85 | 85 | 503,000 |
2013/08/15 | 87 | 88 | 87 | 87 | 159,000 |
2013/08/14 | 86 | 88 | 86 | 88 | 223,000 |
2013/08/13 | 84 | 86 | 84 | 86 | 416,000 |
2013/08/12 | 86 | 86 | 82 | 82 | 620,000 |
2013/08/09 | 88 | 88 | 86 | 86 | 226,000 |
2013/08/08 | 87 | 89 | 86 | 87 | 266,000 |
2013/08/07 | 89 | 89 | 88 | 88 | 137,000 |
2013/08/06 | 92 | 92 | 89 | 89 | 294,000 |
2013/08/05 | 90 | 92 | 90 | 90 | 263,000 |
2013/08/02 | 88 | 91 | 88 | 90 | 343,000 |
2013/08/01 | 86 | 87 | 85 | 87 | 279,000 |
2013/07/31 | 88 | 88 | 86 | 86 | 279,000 |
2013/07/30 | 85 | 90 | 85 | 88 | 506,000 |
2013/07/29 | 88 | 88 | 83 | 83 | 656,000 |
2013/07/26 | 92 | 92 | 89 | 89 | 391,000 |
2013/07/25 | 93 | 95 | 92 | 92 | 216,000 |
2013/07/24 | 92 | 93 | 91 | 93 | 143,000 |
2013/07/23 | 93 | 93 | 91 | 92 | 225,000 |
2013/07/22 | 93 | 93 | 92 | 93 | 247,000 |
2013/07/19 | 96 | 96 | 92 | 93 | 545,000 |
2013/07/18 | 95 | 97 | 94 | 95 | 420,000 |
2013/07/17 | 96 | 96 | 95 | 96 | 198,000 |
2013/07/16 | 98 | 98 | 96 | 96 | 211,000 |
2013/07/12 | 96 | 98 | 95 | 98 | 809,000 |
2013/07/11 | 94 | 95 | 93 | 95 | 204,000 |
2013/07/10 | 95 | 96 | 94 | 95 | 221,000 |
2013/07/09 | 94 | 96 | 93 | 96 | 593,000 |
2013/07/08 | 95 | 98 | 93 | 93 | 1,146,000 |
2013/07/05 | 92 | 95 | 92 | 94 | 661,000 |
2013/07/04 | 90 | 93 | 90 | 92 | 461,000 |
2013/07/03 | 91 | 92 | 90 | 90 | 200,000 |
2013/07/02 | 89 | 91 | 89 | 91 | 365,000 |
2013/07/01 | 87 | 88 | 85 | 88 | 270,000 |
2013/06/28 | 81 | 85 | 81 | 85 | 427,000 |
2013/06/27 | 82 | 82 | 74 | 80 | 1,354,000 |
2013/06/26 | 86 | 87 | 81 | 81 | 515,000 |
2013/06/25 | 86 | 87 | 85 | 86 | 387,000 |
2013/06/24 | 87 | 88 | 86 | 86 | 268,000 |
2013/06/21 | 87 | 87 | 85 | 86 | 597,000 |
2013/06/20 | 90 | 90 | 89 | 89 | 200,000 |
2013/06/19 | 90 | 91 | 89 | 90 | 226,000 |
2013/06/18 | 88 | 89 | 87 | 88 | 240,000 |
2013/06/17 | 83 | 88 | 83 | 87 | 422,000 |
2013/06/14 | 86 | 87 | 84 | 85 | 885,000 |
2013/06/13 | 90 | 90 | 85 | 85 | 554,000 |
2013/06/12 | 85 | 91 | 85 | 91 | 368,000 |
2013/06/11 | 90 | 92 | 88 | 88 | 545,000 |
2013/06/10 | 88 | 91 | 87 | 90 | 798,000 |
2013/06/07 | 83 | 84 | 80 | 83 | 1,085,000 |
2013/06/06 | 91 | 94 | 87 | 87 | 911,000 |
2013/06/05 | 98 | 99 | 93 | 93 | 726,000 |
2013/06/04 | 94 | 97 | 90 | 97 | 777,000 |
2013/06/03 | 97 | 97 | 92 | 93 | 984,000 |
2013/05/31 | 98 | 99 | 97 | 97 | 563,000 |
2013/05/30 | 99 | 101 | 98 | 98 | 589,000 |
2013/05/29 | 101 | 103 | 100 | 101 | 914,000 |
2013/05/28 | 98 | 100 | 97 | 99 | 650,000 |
2013/05/27 | 97 | 101 | 97 | 99 | 1,029,000 |
2013/05/24 | 104 | 107 | 95 | 101 | 3,552,000 |
2013/05/23 | 117 | 118 | 100 | 101 | 4,524,000 |
2013/05/22 | 118 | 122 | 116 | 117 | 4,039,000 |
2013/05/21 | 112 | 115 | 111 | 114 | 1,183,000 |
2013/05/20 | 114 | 114 | 111 | 111 | 1,005,000 |
2013/05/17 | 107 | 113 | 105 | 112 | 1,143,000 |
2013/05/16 | 110 | 110 | 102 | 104 | 1,426,000 |
2013/05/15 | 114 | 115 | 110 | 110 | 894,000 |
2013/05/14 | 113 | 114 | 112 | 113 | 721,000 |
2013/05/13 | 117 | 117 | 114 | 114 | 715,000 |
2013/05/10 | 116 | 117 | 115 | 116 | 768,000 |
2013/05/09 | 117 | 118 | 114 | 115 | 1,676,000 |
2013/05/08 | 117 | 121 | 116 | 117 | 1,708,000 |
2013/05/07 | 119 | 121 | 116 | 117 | 1,918,000 |
2013/05/02 | 116 | 118 | 114 | 115 | 1,875,000 |
2013/05/01 | 115 | 122 | 114 | 118 | 7,864,000 |
2013/04/30 | 110 | 114 | 109 | 113 | 1,128,000 |
2013/04/26 | 115 | 116 | 109 | 111 | 2,615,000 |
2013/04/25 | 115 | 120 | 114 | 115 | 2,943,000 |
2013/04/24 | 123 | 124 | 112 | 115 | 5,743,000 |
2013/04/23 | 112 | 124 | 110 | 117 | 9,231,000 |
2013/04/22 | 104 | 110 | 103 | 109 | 2,251,000 |
2013/04/19 | 100 | 102 | 100 | 101 | 816,000 |
2013/04/18 | 99 | 105 | 98 | 101 | 1,316,000 |
2013/04/17 | 100 | 101 | 99 | 99 | 513,000 |
2013/04/16 | 98 | 101 | 97 | 99 | 703,000 |
2013/04/15 | 104 | 104 | 100 | 101 | 854,000 |
2013/04/12 | 105 | 105 | 101 | 101 | 962,000 |
2013/04/11 | 107 | 112 | 103 | 105 | 4,289,000 |
2013/04/10 | 99 | 106 | 99 | 102 | 2,316,000 |
2013/04/09 | 100 | 102 | 99 | 99 | 1,467,000 |
2013/04/08 | 98 | 101 | 96 | 100 | 1,581,000 |
2013/04/05 | 96 | 99 | 95 | 96 | 1,376,000 |
2013/04/04 | 91 | 94 | 90 | 93 | 736,000 |
2013/04/03 | 93 | 96 | 91 | 93 | 1,140,000 |
2013/04/02 | 84 | 90 | 83 | 89 | 1,190,000 |
2013/04/01 | 95 | 95 | 89 | 89 | 1,376,000 |
2013/03/29 | 101 | 102 | 94 | 96 | 1,889,000 |
2013/03/28 | 102 | 102 | 99 | 99 | 629,000 |
2013/03/27 | 102 | 102 | 101 | 102 | 883,000 |
2013/03/26 | 100 | 102 | 99 | 101 | 973,000 |
2013/03/25 | 103 | 104 | 100 | 102 | 1,375,000 |
2013/03/22 | 107 | 107 | 103 | 103 | 1,361,000 |
2013/03/21 | 111 | 113 | 108 | 108 | 1,667,000 |
2013/03/19 | 114 | 116 | 108 | 109 | 2,479,000 |
2013/03/18 | 110 | 116 | 109 | 111 | 5,256,000 |
2013/03/15 | 106 | 109 | 103 | 107 | 3,718,000 |
2013/03/14 | 100 | 110 | 99 | 108 | 5,116,000 |
2013/03/13 | 100 | 103 | 99 | 99 | 1,361,000 |
2013/03/12 | 104 | 105 | 98 | 100 | 1,812,000 |
2013/03/11 | 104 | 108 | 103 | 103 | 4,234,000 |
2013/03/08 | 98 | 103 | 97 | 103 | 4,427,000 |
2013/03/07 | 99 | 100 | 95 | 96 | 2,061,000 |
2013/03/06 | 95 | 99 | 92 | 96 | 4,145,000 |
2013/03/05 | 100 | 108 | 92 | 95 | 20,141,000 |
2013/03/04 | 86 | 94 | 86 | 90 | 4,869,000 |
2013/03/01 | 83 | 85 | 82 | 83 | 1,486,000 |
2013/02/28 | 87 | 87 | 81 | 83 | 4,863,000 |
2013/02/27 | 78 | 91 | 78 | 87 | 13,851,000 |
2013/02/26 | 76 | 79 | 76 | 78 | 644,000 |
2013/02/25 | 78 | 80 | 76 | 79 | 888,000 |
2013/02/22 | 76 | 77 | 75 | 77 | 182,000 |
2013/02/21 | 75 | 77 | 75 | 76 | 291,000 |
2013/02/20 | 75 | 79 | 75 | 77 | 803,000 |
2013/02/19 | 72 | 75 | 72 | 74 | 397,000 |
2013/02/18 | 72 | 74 | 70 | 73 | 330,000 |
2013/02/15 | 72 | 72 | 69 | 71 | 540,000 |
2013/02/14 | 75 | 75 | 73 | 74 | 359,000 |
2013/02/13 | 78 | 78 | 75 | 75 | 633,000 |
2013/02/12 | 81 | 82 | 78 | 78 | 664,000 |
2013/02/08 | 82 | 82 | 81 | 81 | 509,000 |
2013/02/07 | 84 | 84 | 82 | 82 | 708,000 |
2013/02/06 | 84 | 84 | 82 | 84 | 808,000 |
2013/02/05 | 84 | 86 | 82 | 82 | 2,381,000 |
2013/02/04 | 81 | 84 | 81 | 83 | 833,000 |
2013/02/01 | 81 | 82 | 80 | 80 | 346,000 |
2013/01/31 | 82 | 82 | 80 | 81 | 598,000 |
2013/01/30 | 81 | 82 | 81 | 82 | 493,000 |
2013/01/29 | 81 | 84 | 81 | 81 | 437,000 |
2013/01/28 | 85 | 85 | 82 | 82 | 888,000 |
2013/01/25 | 82 | 86 | 81 | 84 | 3,313,000 |
2013/01/24 | 79 | 80 | 78 | 79 | 347,000 |
2013/01/23 | 80 | 83 | 80 | 80 | 1,257,000 |
2013/01/22 | 79 | 88 | 79 | 82 | 2,881,000 |
2013/01/21 | 78 | 79 | 76 | 78 | 590,000 |
2013/01/18 | 79 | 79 | 76 | 77 | 804,000 |
2013/01/17 | 78 | 79 | 76 | 77 | 391,000 |
2013/01/16 | 81 | 82 | 79 | 79 | 667,000 |
2013/01/15 | 83 | 83 | 81 | 82 | 1,356,000 |
2013/01/11 | 82 | 82 | 80 | 82 | 729,000 |
2013/01/10 | 81 | 82 | 80 | 81 | 476,000 |
2013/01/09 | 77 | 81 | 76 | 80 | 1,006,000 |
2013/01/08 | 79 | 79 | 77 | 78 | 966,000 |
2013/01/07 | 78 | 84 | 78 | 81 | 3,327,000 |
2013/01/04 | 76 | 79 | 74 | 77 | 825,000 |