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 |
---|---|---|---|---|---|
2014/12/30 | 95 | 97 | 93 | 95 | 1,382,000 |
2014/12/29 | 94 | 95 | 93 | 95 | 447,000 |
2014/12/26 | 91 | 95 | 91 | 94 | 995,000 |
2014/12/25 | 92 | 92 | 89 | 91 | 1,095,000 |
2014/12/24 | 93 | 94 | 92 | 93 | 529,000 |
2014/12/22 | 94 | 94 | 92 | 93 | 518,000 |
2014/12/19 | 95 | 95 | 93 | 94 | 559,000 |
2014/12/18 | 93 | 93 | 92 | 93 | 581,000 |
2014/12/17 | 90 | 93 | 89 | 91 | 684,000 |
2014/12/16 | 92 | 93 | 89 | 90 | 756,000 |
2014/12/15 | 91 | 95 | 91 | 92 | 979,000 |
2014/12/12 | 95 | 95 | 93 | 93 | 762,000 |
2014/12/11 | 91 | 94 | 91 | 94 | 631,000 |
2014/12/10 | 93 | 93 | 91 | 92 | 1,372,000 |
2014/12/09 | 95 | 96 | 93 | 93 | 612,000 |
2014/12/08 | 98 | 98 | 95 | 97 | 795,000 |
2014/12/05 | 97 | 98 | 96 | 98 | 490,000 |
2014/12/04 | 97 | 98 | 96 | 98 | 1,171,000 |
2014/12/03 | 96 | 97 | 95 | 97 | 779,000 |
2014/12/02 | 95 | 97 | 95 | 95 | 431,000 |
2014/12/01 | 96 | 97 | 94 | 96 | 384,000 |
2014/11/28 | 95 | 96 | 95 | 96 | 323,000 |
2014/11/27 | 97 | 98 | 95 | 95 | 928,000 |
2014/11/26 | 95 | 97 | 95 | 97 | 1,012,000 |
2014/11/25 | 94 | 96 | 93 | 95 | 1,153,000 |
2014/11/21 | 91 | 93 | 91 | 93 | 523,000 |
2014/11/20 | 92 | 94 | 91 | 92 | 1,032,000 |
2014/11/19 | 92 | 93 | 91 | 93 | 355,000 |
2014/11/18 | 90 | 93 | 90 | 92 | 557,000 |
2014/11/17 | 91 | 91 | 90 | 91 | 244,000 |
2014/11/14 | 92 | 92 | 91 | 92 | 151,000 |
2014/11/13 | 90 | 91 | 90 | 91 | 276,000 |
2014/11/12 | 93 | 93 | 90 | 90 | 307,000 |
2014/11/11 | 92 | 93 | 91 | 93 | 281,000 |
2014/11/10 | 89 | 92 | 89 | 92 | 437,000 |
2014/11/07 | 90 | 91 | 90 | 90 | 306,000 |
2014/11/06 | 92 | 92 | 89 | 91 | 387,000 |
2014/11/05 | 91 | 92 | 89 | 92 | 432,000 |
2014/11/04 | 92 | 93 | 91 | 92 | 829,000 |
2014/10/31 | 86 | 89 | 85 | 89 | 1,173,000 |
2014/10/30 | 87 | 87 | 85 | 85 | 581,000 |
2014/10/29 | 86 | 87 | 86 | 87 | 204,000 |
2014/10/28 | 86 | 86 | 85 | 85 | 192,000 |
2014/10/27 | 85 | 86 | 85 | 86 | 167,000 |
2014/10/24 | 86 | 86 | 85 | 85 | 175,000 |
2014/10/23 | 85 | 86 | 84 | 85 | 258,000 |
2014/10/22 | 85 | 86 | 84 | 85 | 353,000 |
2014/10/21 | 86 | 86 | 84 | 84 | 215,000 |
2014/10/20 | 85 | 86 | 85 | 86 | 375,000 |
2014/10/17 | 84 | 85 | 83 | 83 | 546,000 |
2014/10/16 | 86 | 86 | 84 | 84 | 519,000 |
2014/10/15 | 86 | 87 | 86 | 87 | 294,000 |
2014/10/14 | 86 | 87 | 85 | 86 | 490,000 |
2014/10/10 | 87 | 88 | 86 | 88 | 527,000 |
2014/10/09 | 90 | 91 | 88 | 88 | 581,000 |
2014/10/08 | 90 | 90 | 89 | 90 | 576,000 |
2014/10/07 | 91 | 92 | 90 | 90 | 339,000 |
2014/10/06 | 92 | 92 | 91 | 92 | 374,000 |
2014/10/03 | 90 | 91 | 90 | 91 | 468,000 |
2014/10/02 | 92 | 93 | 90 | 90 | 563,000 |
2014/10/01 | 94 | 94 | 92 | 92 | 697,000 |
2014/09/30 | 94 | 94 | 93 | 94 | 440,000 |
2014/09/29 | 95 | 95 | 94 | 94 | 385,000 |
2014/09/26 | 93 | 94 | 93 | 93 | 173,000 |
2014/09/25 | 94 | 94 | 93 | 94 | 283,000 |
2014/09/24 | 94 | 94 | 93 | 93 | 155,000 |
2014/09/22 | 95 | 95 | 94 | 94 | 219,000 |
2014/09/19 | 95 | 96 | 94 | 95 | 367,000 |
2014/09/18 | 94 | 95 | 94 | 95 | 551,000 |
2014/09/17 | 95 | 96 | 94 | 94 | 546,000 |
2014/09/16 | 96 | 96 | 95 | 95 | 347,000 |
2014/09/12 | 96 | 97 | 96 | 97 | 427,000 |
2014/09/11 | 95 | 97 | 95 | 96 | 330,000 |
2014/09/10 | 95 | 96 | 95 | 96 | 262,000 |
2014/09/09 | 97 | 97 | 95 | 95 | 361,000 |
2014/09/08 | 94 | 97 | 94 | 97 | 526,000 |
2014/09/05 | 95 | 95 | 94 | 94 | 341,000 |
2014/09/04 | 96 | 97 | 94 | 95 | 527,000 |
2014/09/03 | 96 | 98 | 95 | 97 | 620,000 |
2014/09/02 | 97 | 97 | 95 | 97 | 532,000 |
2014/09/01 | 94 | 97 | 94 | 97 | 834,000 |
2014/08/29 | 94 | 95 | 93 | 94 | 685,000 |
2014/08/28 | 96 | 96 | 94 | 94 | 324,000 |
2014/08/27 | 94 | 96 | 94 | 96 | 979,000 |
2014/08/26 | 93 | 95 | 93 | 94 | 970,000 |
2014/08/25 | 93 | 94 | 92 | 93 | 336,000 |
2014/08/22 | 93 | 94 | 93 | 93 | 256,000 |
2014/08/21 | 94 | 94 | 93 | 94 | 327,000 |
2014/08/20 | 93 | 94 | 93 | 93 | 332,000 |
2014/08/19 | 94 | 95 | 93 | 93 | 495,000 |
2014/08/18 | 94 | 94 | 93 | 94 | 297,000 |
2014/08/15 | 92 | 94 | 92 | 94 | 296,000 |
2014/08/14 | 92 | 93 | 91 | 93 | 222,000 |
2014/08/13 | 91 | 92 | 90 | 92 | 235,000 |
2014/08/12 | 91 | 92 | 90 | 91 | 180,000 |
2014/08/11 | 91 | 92 | 90 | 91 | 572,000 |
2014/08/08 | 91 | 92 | 89 | 90 | 760,000 |
2014/08/07 | 92 | 93 | 91 | 93 | 481,000 |
2014/08/06 | 93 | 94 | 92 | 92 | 367,000 |
2014/08/05 | 95 | 95 | 93 | 94 | 316,000 |
2014/08/04 | 94 | 95 | 94 | 95 | 323,000 |
2014/08/01 | 94 | 96 | 94 | 94 | 336,000 |
2014/07/31 | 98 | 98 | 95 | 95 | 426,000 |
2014/07/30 | 97 | 98 | 97 | 97 | 266,000 |
2014/07/29 | 97 | 97 | 96 | 96 | 294,000 |
2014/07/28 | 97 | 97 | 95 | 97 | 438,000 |
2014/07/25 | 96 | 97 | 95 | 96 | 463,000 |
2014/07/24 | 96 | 97 | 95 | 96 | 327,000 |
2014/07/23 | 97 | 97 | 95 | 96 | 400,000 |
2014/07/22 | 95 | 97 | 95 | 97 | 469,000 |
2014/07/18 | 96 | 96 | 94 | 94 | 730,000 |
2014/07/17 | 97 | 98 | 96 | 96 | 347,000 |
2014/07/16 | 98 | 100 | 96 | 96 | 1,046,000 |
2014/07/15 | 98 | 104 | 97 | 98 | 6,383,000 |
2014/07/14 | 95 | 97 | 94 | 97 | 627,000 |
2014/07/11 | 93 | 94 | 92 | 94 | 364,000 |
2014/07/10 | 97 | 97 | 93 | 93 | 510,000 |
2014/07/09 | 98 | 99 | 95 | 95 | 1,046,000 |
2014/07/08 | 100 | 100 | 96 | 99 | 2,384,000 |
2014/07/07 | 93 | 101 | 92 | 99 | 3,153,000 |
2014/07/04 | 92 | 93 | 91 | 92 | 485,000 |
2014/07/03 | 91 | 92 | 91 | 91 | 176,000 |
2014/07/02 | 92 | 93 | 91 | 91 | 192,000 |
2014/07/01 | 92 | 92 | 91 | 91 | 415,000 |
2014/06/30 | 91 | 92 | 91 | 92 | 148,000 |
2014/06/27 | 92 | 92 | 90 | 91 | 252,000 |
2014/06/26 | 92 | 92 | 91 | 92 | 171,000 |
2014/06/25 | 92 | 93 | 92 | 92 | 231,000 |
2014/06/24 | 93 | 93 | 91 | 92 | 460,000 |
2014/06/23 | 93 | 93 | 92 | 92 | 245,000 |
2014/06/20 | 93 | 93 | 91 | 92 | 354,000 |
2014/06/19 | 91 | 93 | 91 | 93 | 477,000 |
2014/06/18 | 91 | 92 | 90 | 92 | 296,000 |
2014/06/17 | 90 | 92 | 90 | 90 | 481,000 |
2014/06/16 | 90 | 91 | 90 | 90 | 142,000 |
2014/06/13 | 90 | 90 | 89 | 90 | 330,000 |
2014/06/12 | 90 | 90 | 89 | 90 | 80,000 |
2014/06/11 | 89 | 90 | 89 | 90 | 148,000 |
2014/06/10 | 90 | 90 | 89 | 90 | 484,000 |
2014/06/09 | 91 | 92 | 90 | 91 | 351,000 |
2014/06/06 | 90 | 91 | 89 | 91 | 423,000 |
2014/06/05 | 89 | 90 | 88 | 89 | 269,000 |
2014/06/04 | 90 | 90 | 88 | 89 | 429,000 |
2014/06/03 | 90 | 91 | 90 | 90 | 344,000 |
2014/06/02 | 89 | 91 | 89 | 90 | 351,000 |
2014/05/30 | 89 | 90 | 88 | 89 | 266,000 |
2014/05/29 | 89 | 89 | 88 | 88 | 103,000 |
2014/05/28 | 89 | 89 | 88 | 88 | 249,000 |
2014/05/27 | 90 | 90 | 88 | 89 | 392,000 |
2014/05/26 | 88 | 91 | 88 | 90 | 585,000 |
2014/05/23 | 88 | 91 | 88 | 89 | 622,000 |
2014/05/22 | 86 | 88 | 85 | 87 | 313,000 |
2014/05/21 | 84 | 86 | 84 | 86 | 261,000 |
2014/05/20 | 88 | 88 | 85 | 85 | 467,000 |
2014/05/19 | 91 | 91 | 84 | 85 | 998,000 |
2014/05/16 | 91 | 92 | 90 | 92 | 257,000 |
2014/05/15 | 90 | 91 | 89 | 91 | 214,000 |
2014/05/14 | 92 | 92 | 90 | 90 | 115,000 |
2014/05/13 | 91 | 92 | 90 | 91 | 180,000 |
2014/05/12 | 91 | 92 | 90 | 91 | 257,000 |
2014/05/09 | 92 | 92 | 91 | 91 | 167,000 |
2014/05/08 | 93 | 93 | 92 | 93 | 423,000 |
2014/05/07 | 92 | 92 | 90 | 90 | 252,000 |
2014/05/02 | 93 | 96 | 92 | 93 | 2,041,000 |
2014/05/01 | 90 | 91 | 89 | 91 | 291,000 |
2014/04/30 | 91 | 91 | 90 | 90 | 202,000 |
2014/04/28 | 92 | 93 | 90 | 91 | 944,000 |
2014/04/25 | 88 | 89 | 87 | 89 | 318,000 |
2014/04/24 | 89 | 89 | 87 | 88 | 588,000 |
2014/04/23 | 90 | 90 | 88 | 89 | 229,000 |
2014/04/22 | 90 | 90 | 89 | 89 | 89,000 |
2014/04/21 | 89 | 90 | 89 | 89 | 161,000 |
2014/04/18 | 90 | 91 | 89 | 90 | 133,000 |
2014/04/17 | 90 | 90 | 89 | 89 | 194,000 |
2014/04/16 | 88 | 90 | 88 | 90 | 156,000 |
2014/04/15 | 88 | 89 | 87 | 87 | 141,000 |
2014/04/14 | 88 | 88 | 86 | 87 | 362,000 |
2014/04/11 | 88 | 89 | 87 | 88 | 259,000 |
2014/04/10 | 90 | 90 | 88 | 88 | 139,000 |
2014/04/09 | 88 | 90 | 88 | 88 | 272,000 |
2014/04/08 | 90 | 92 | 89 | 89 | 274,000 |
2014/04/07 | 92 | 92 | 91 | 92 | 107,000 |
2014/04/04 | 93 | 93 | 92 | 93 | 137,000 |
2014/04/03 | 94 | 94 | 92 | 93 | 213,000 |
2014/04/02 | 92 | 94 | 92 | 93 | 217,000 |
2014/04/01 | 92 | 92 | 91 | 92 | 175,000 |
2014/03/31 | 93 | 93 | 91 | 91 | 354,000 |
2014/03/28 | 91 | 92 | 91 | 91 | 169,000 |
2014/03/27 | 90 | 92 | 90 | 92 | 175,000 |
2014/03/26 | 92 | 92 | 90 | 91 | 230,000 |
2014/03/25 | 91 | 91 | 89 | 91 | 268,000 |
2014/03/24 | 89 | 91 | 89 | 90 | 405,000 |
2014/03/20 | 89 | 90 | 87 | 87 | 436,000 |
2014/03/19 | 91 | 91 | 89 | 89 | 223,000 |
2014/03/18 | 89 | 92 | 89 | 90 | 706,000 |
2014/03/17 | 89 | 89 | 86 | 87 | 459,000 |
2014/03/14 | 90 | 91 | 88 | 88 | 573,000 |
2014/03/13 | 91 | 92 | 91 | 91 | 182,000 |
2014/03/12 | 92 | 93 | 91 | 91 | 247,000 |
2014/03/11 | 93 | 94 | 92 | 92 | 233,000 |
2014/03/10 | 93 | 93 | 92 | 92 | 262,000 |
2014/03/07 | 93 | 94 | 92 | 93 | 369,000 |
2014/03/06 | 92 | 93 | 91 | 93 | 281,000 |
2014/03/05 | 92 | 92 | 90 | 92 | 451,000 |
2014/03/04 | 88 | 90 | 88 | 90 | 595,000 |
2014/03/03 | 90 | 91 | 89 | 91 | 470,000 |
2014/02/28 | 93 | 93 | 91 | 91 | 291,000 |
2014/02/27 | 93 | 93 | 91 | 92 | 338,000 |
2014/02/26 | 94 | 94 | 92 | 93 | 440,000 |
2014/02/25 | 94 | 95 | 93 | 95 | 336,000 |
2014/02/24 | 93 | 94 | 92 | 93 | 319,000 |
2014/02/21 | 92 | 93 | 91 | 92 | 258,000 |
2014/02/20 | 91 | 92 | 90 | 92 | 349,000 |
2014/02/19 | 93 | 93 | 91 | 91 | 275,000 |
2014/02/18 | 90 | 93 | 90 | 92 | 500,000 |
2014/02/17 | 90 | 91 | 89 | 90 | 282,000 |
2014/02/14 | 91 | 92 | 89 | 90 | 697,000 |
2014/02/13 | 95 | 95 | 91 | 91 | 729,000 |
2014/02/12 | 96 | 96 | 93 | 95 | 437,000 |
2014/02/10 | 97 | 98 | 94 | 95 | 602,000 |
2014/02/07 | 94 | 97 | 94 | 96 | 506,000 |
2014/02/06 | 91 | 93 | 90 | 92 | 355,000 |
2014/02/05 | 92 | 92 | 89 | 90 | 719,000 |
2014/02/04 | 90 | 91 | 88 | 88 | 1,314,000 |
2014/02/03 | 95 | 96 | 94 | 94 | 758,000 |
2014/01/31 | 100 | 100 | 95 | 97 | 803,000 |
2014/01/30 | 101 | 101 | 98 | 98 | 978,000 |
2014/01/29 | 101 | 102 | 101 | 101 | 262,000 |
2014/01/28 | 101 | 103 | 100 | 100 | 674,000 |
2014/01/27 | 102 | 102 | 100 | 100 | 770,000 |
2014/01/24 | 103 | 105 | 103 | 104 | 1,039,000 |
2014/01/23 | 108 | 109 | 105 | 105 | 933,000 |
2014/01/22 | 110 | 110 | 107 | 108 | 992,000 |
2014/01/21 | 112 | 112 | 110 | 110 | 877,000 |
2014/01/20 | 111 | 114 | 110 | 112 | 1,489,000 |
2014/01/17 | 111 | 112 | 109 | 111 | 2,809,000 |
2014/01/16 | 104 | 116 | 104 | 112 | 18,192,000 |
2014/01/15 | 103 | 104 | 102 | 103 | 657,000 |
2014/01/14 | 102 | 103 | 101 | 102 | 1,118,000 |
2014/01/10 | 105 | 107 | 103 | 104 | 1,368,000 |
2014/01/09 | 105 | 106 | 103 | 105 | 1,189,000 |
2014/01/08 | 103 | 105 | 102 | 105 | 1,269,000 |
2014/01/07 | 102 | 104 | 101 | 102 | 1,366,000 |
2014/01/06 | 101 | 103 | 100 | 101 | 1,086,000 |