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 |
---|---|---|---|---|---|
2016/12/30 | 84 | 85 | 83 | 84 | 490,000 |
2016/12/29 | 85 | 85 | 83 | 84 | 517,000 |
2016/12/28 | 83 | 86 | 83 | 85 | 771,000 |
2016/12/27 | 82 | 83 | 81 | 82 | 808,000 |
2016/12/26 | 84 | 84 | 82 | 82 | 2,935,000 |
2016/12/22 | 84 | 85 | 83 | 85 | 1,182,000 |
2016/12/21 | 86 | 87 | 85 | 86 | 755,000 |
2016/12/20 | 84 | 86 | 83 | 85 | 943,000 |
2016/12/19 | 83 | 85 | 83 | 84 | 636,000 |
2016/12/16 | 86 | 86 | 84 | 85 | 436,000 |
2016/12/15 | 86 | 87 | 84 | 85 | 1,205,000 |
2016/12/14 | 87 | 87 | 86 | 86 | 813,000 |
2016/12/13 | 87 | 88 | 86 | 88 | 533,000 |
2016/12/12 | 88 | 89 | 86 | 88 | 1,597,000 |
2016/12/09 | 86 | 87 | 86 | 87 | 1,002,000 |
2016/12/08 | 85 | 86 | 85 | 86 | 1,228,000 |
2016/12/07 | 84 | 85 | 83 | 85 | 641,000 |
2016/12/06 | 84 | 85 | 84 | 84 | 752,000 |
2016/12/05 | 84 | 84 | 83 | 84 | 626,000 |
2016/12/02 | 84 | 85 | 83 | 85 | 508,000 |
2016/12/01 | 85 | 86 | 84 | 84 | 1,319,000 |
2016/11/30 | 84 | 85 | 83 | 85 | 473,000 |
2016/11/29 | 84 | 85 | 84 | 84 | 337,000 |
2016/11/28 | 84 | 85 | 82 | 85 | 1,054,000 |
2016/11/25 | 84 | 85 | 82 | 84 | 1,514,000 |
2016/11/24 | 82 | 84 | 81 | 84 | 869,000 |
2016/11/22 | 82 | 82 | 80 | 81 | 1,362,000 |
2016/11/21 | 77 | 82 | 77 | 81 | 3,689,000 |
2016/11/18 | 74 | 76 | 74 | 75 | 531,000 |
2016/11/17 | 72 | 74 | 72 | 74 | 182,000 |
2016/11/16 | 73 | 74 | 73 | 73 | 237,000 |
2016/11/15 | 73 | 74 | 72 | 72 | 509,000 |
2016/11/14 | 74 | 74 | 71 | 72 | 1,189,000 |
2016/11/11 | 74 | 75 | 73 | 74 | 469,000 |
2016/11/10 | 73 | 74 | 72 | 74 | 316,000 |
2016/11/09 | 74 | 74 | 68 | 70 | 927,000 |
2016/11/08 | 74 | 75 | 74 | 74 | 150,000 |
2016/11/07 | 73 | 75 | 73 | 75 | 516,000 |
2016/11/04 | 75 | 75 | 72 | 73 | 593,000 |
2016/11/02 | 74 | 76 | 73 | 74 | 620,000 |
2016/11/01 | 75 | 75 | 74 | 75 | 482,000 |
2016/10/31 | 76 | 76 | 75 | 75 | 191,000 |
2016/10/28 | 77 | 77 | 75 | 76 | 803,000 |
2016/10/27 | 76 | 79 | 75 | 77 | 1,308,000 |
2016/10/26 | 73 | 77 | 72 | 76 | 1,498,000 |
2016/10/25 | 73 | 74 | 72 | 73 | 214,000 |
2016/10/24 | 73 | 74 | 73 | 73 | 140,000 |
2016/10/21 | 73 | 75 | 73 | 73 | 519,000 |
2016/10/20 | 72 | 74 | 72 | 73 | 415,000 |
2016/10/19 | 71 | 72 | 71 | 72 | 250,000 |
2016/10/18 | 71 | 71 | 70 | 70 | 131,000 |
2016/10/17 | 72 | 72 | 70 | 70 | 155,000 |
2016/10/14 | 71 | 72 | 71 | 71 | 120,000 |
2016/10/13 | 72 | 72 | 71 | 71 | 76,000 |
2016/10/12 | 71 | 72 | 70 | 71 | 212,000 |
2016/10/11 | 71 | 72 | 71 | 71 | 155,000 |
2016/10/07 | 73 | 73 | 71 | 71 | 412,000 |
2016/10/06 | 74 | 74 | 73 | 73 | 181,000 |
2016/10/05 | 74 | 75 | 73 | 73 | 503,000 |
2016/10/04 | 72 | 74 | 71 | 74 | 565,000 |
2016/10/03 | 70 | 72 | 70 | 72 | 232,000 |
2016/09/30 | 71 | 72 | 70 | 70 | 125,000 |
2016/09/29 | 71 | 72 | 71 | 72 | 215,000 |
2016/09/28 | 70 | 72 | 69 | 71 | 283,000 |
2016/09/27 | 69 | 70 | 69 | 70 | 132,000 |
2016/09/26 | 70 | 70 | 69 | 69 | 69,000 |
2016/09/23 | 69 | 70 | 69 | 70 | 457,000 |
2016/09/21 | 70 | 71 | 70 | 71 | 406,000 |
2016/09/20 | 70 | 71 | 70 | 71 | 104,000 |
2016/09/16 | 69 | 71 | 69 | 71 | 187,000 |
2016/09/15 | 70 | 70 | 69 | 70 | 124,000 |
2016/09/14 | 70 | 70 | 68 | 70 | 167,000 |
2016/09/13 | 70 | 71 | 69 | 70 | 134,000 |
2016/09/12 | 69 | 71 | 69 | 70 | 198,000 |
2016/09/09 | 71 | 71 | 70 | 71 | 85,000 |
2016/09/08 | 71 | 71 | 70 | 71 | 192,000 |
2016/09/07 | 70 | 71 | 70 | 71 | 170,000 |
2016/09/06 | 70 | 71 | 69 | 71 | 266,000 |
2016/09/05 | 70 | 72 | 68 | 70 | 1,484,000 |
2016/09/02 | 69 | 70 | 68 | 70 | 315,000 |
2016/09/01 | 68 | 69 | 68 | 69 | 242,000 |
2016/08/31 | 68 | 69 | 68 | 69 | 201,000 |
2016/08/30 | 67 | 68 | 67 | 68 | 92,000 |
2016/08/29 | 67 | 69 | 67 | 69 | 107,000 |
2016/08/26 | 67 | 68 | 67 | 67 | 62,000 |
2016/08/25 | 66 | 68 | 66 | 68 | 252,000 |
2016/08/24 | 67 | 68 | 66 | 66 | 171,000 |
2016/08/23 | 68 | 68 | 67 | 67 | 100,000 |
2016/08/22 | 69 | 69 | 67 | 68 | 225,000 |
2016/08/19 | 67 | 69 | 66 | 69 | 238,000 |
2016/08/18 | 67 | 68 | 67 | 67 | 110,000 |
2016/08/17 | 68 | 69 | 67 | 67 | 236,000 |
2016/08/16 | 69 | 71 | 68 | 68 | 453,000 |
2016/08/15 | 68 | 70 | 68 | 69 | 161,000 |
2016/08/12 | 70 | 70 | 68 | 68 | 210,000 |
2016/08/10 | 70 | 71 | 69 | 70 | 295,000 |
2016/08/09 | 68 | 72 | 68 | 72 | 1,194,000 |
2016/08/08 | 66 | 67 | 65 | 67 | 293,000 |
2016/08/05 | 66 | 66 | 65 | 65 | 73,000 |
2016/08/04 | 65 | 66 | 65 | 66 | 167,000 |
2016/08/03 | 66 | 67 | 65 | 65 | 176,000 |
2016/08/02 | 66 | 67 | 66 | 67 | 200,000 |
2016/08/01 | 67 | 71 | 66 | 66 | 681,000 |
2016/07/29 | 67 | 67 | 65 | 67 | 182,000 |
2016/07/28 | 67 | 67 | 66 | 66 | 92,000 |
2016/07/27 | 66 | 67 | 66 | 67 | 73,000 |
2016/07/26 | 66 | 66 | 65 | 65 | 76,000 |
2016/07/25 | 66 | 67 | 66 | 67 | 124,000 |
2016/07/22 | 65 | 66 | 65 | 66 | 209,000 |
2016/07/21 | 66 | 67 | 65 | 65 | 177,000 |
2016/07/20 | 65 | 66 | 65 | 66 | 129,000 |
2016/07/19 | 67 | 67 | 65 | 66 | 236,000 |
2016/07/15 | 66 | 67 | 65 | 66 | 357,000 |
2016/07/14 | 66 | 66 | 64 | 65 | 250,000 |
2016/07/13 | 65 | 65 | 64 | 65 | 249,000 |
2016/07/12 | 63 | 65 | 63 | 65 | 313,000 |
2016/07/11 | 62 | 63 | 62 | 63 | 99,000 |
2016/07/08 | 62 | 62 | 61 | 61 | 159,000 |
2016/07/07 | 62 | 63 | 62 | 62 | 56,000 |
2016/07/06 | 62 | 63 | 61 | 63 | 228,000 |
2016/07/05 | 62 | 63 | 62 | 63 | 81,000 |
2016/07/04 | 61 | 63 | 61 | 63 | 52,000 |
2016/07/01 | 63 | 63 | 62 | 62 | 99,000 |
2016/06/30 | 62 | 63 | 62 | 62 | 292,000 |
2016/06/29 | 60 | 62 | 60 | 61 | 350,000 |
2016/06/28 | 59 | 60 | 59 | 60 | 146,000 |
2016/06/27 | 60 | 61 | 59 | 60 | 291,000 |
2016/06/24 | 65 | 65 | 60 | 61 | 384,000 |
2016/06/23 | 63 | 66 | 63 | 66 | 132,000 |
2016/06/22 | 65 | 65 | 63 | 64 | 200,000 |
2016/06/21 | 64 | 65 | 64 | 65 | 74,000 |
2016/06/20 | 62 | 65 | 62 | 64 | 147,000 |
2016/06/17 | 61 | 62 | 61 | 62 | 194,000 |
2016/06/16 | 65 | 65 | 54 | 61 | 840,000 |
2016/06/15 | 65 | 66 | 64 | 65 | 110,000 |
2016/06/14 | 66 | 67 | 65 | 66 | 148,000 |
2016/06/13 | 67 | 67 | 65 | 66 | 703,000 |
2016/06/10 | 69 | 69 | 67 | 67 | 399,000 |
2016/06/09 | 70 | 70 | 68 | 68 | 376,000 |
2016/06/08 | 69 | 70 | 69 | 70 | 105,000 |
2016/06/07 | 70 | 70 | 69 | 70 | 199,000 |
2016/06/06 | 70 | 71 | 69 | 69 | 452,000 |
2016/06/03 | 70 | 73 | 70 | 72 | 1,183,000 |
2016/06/02 | 70 | 70 | 69 | 69 | 65,000 |
2016/06/01 | 70 | 71 | 70 | 70 | 225,000 |
2016/05/31 | 71 | 71 | 69 | 70 | 403,000 |
2016/05/30 | 70 | 71 | 70 | 70 | 205,000 |
2016/05/27 | 71 | 71 | 69 | 69 | 313,000 |
2016/05/26 | 71 | 72 | 70 | 72 | 96,000 |
2016/05/25 | 71 | 71 | 70 | 71 | 90,000 |
2016/05/24 | 70 | 71 | 70 | 70 | 166,000 |
2016/05/23 | 70 | 71 | 69 | 71 | 203,000 |
2016/05/20 | 69 | 70 | 69 | 69 | 57,000 |
2016/05/19 | 70 | 70 | 69 | 69 | 66,000 |
2016/05/18 | 70 | 71 | 69 | 70 | 91,000 |
2016/05/17 | 70 | 71 | 69 | 69 | 232,000 |
2016/05/16 | 70 | 71 | 70 | 70 | 166,000 |
2016/05/13 | 72 | 72 | 70 | 70 | 102,000 |
2016/05/12 | 71 | 72 | 71 | 71 | 115,000 |
2016/05/11 | 72 | 72 | 71 | 71 | 69,000 |
2016/05/10 | 71 | 72 | 71 | 72 | 250,000 |
2016/05/09 | 72 | 72 | 71 | 71 | 68,000 |
2016/05/06 | 71 | 72 | 71 | 72 | 67,000 |
2016/05/02 | 71 | 72 | 70 | 70 | 154,000 |
2016/04/28 | 73 | 74 | 72 | 72 | 178,000 |
2016/04/27 | 72 | 73 | 72 | 72 | 55,000 |
2016/04/26 | 74 | 74 | 72 | 73 | 234,000 |
2016/04/25 | 74 | 74 | 73 | 74 | 136,000 |
2016/04/22 | 73 | 74 | 73 | 74 | 192,000 |
2016/04/21 | 74 | 74 | 73 | 74 | 466,000 |
2016/04/20 | 73 | 74 | 72 | 72 | 157,000 |
2016/04/19 | 72 | 73 | 72 | 73 | 51,000 |
2016/04/18 | 72 | 73 | 71 | 71 | 222,000 |
2016/04/15 | 75 | 75 | 73 | 74 | 277,000 |
2016/04/14 | 75 | 76 | 74 | 75 | 319,000 |
2016/04/13 | 73 | 76 | 73 | 74 | 270,000 |
2016/04/12 | 72 | 73 | 72 | 73 | 62,000 |
2016/04/11 | 74 | 74 | 72 | 72 | 127,000 |
2016/04/08 | 70 | 73 | 69 | 72 | 214,000 |
2016/04/07 | 71 | 72 | 70 | 71 | 194,000 |
2016/04/06 | 69 | 70 | 69 | 70 | 94,000 |
2016/04/05 | 71 | 72 | 69 | 69 | 91,000 |
2016/04/04 | 70 | 71 | 70 | 71 | 100,000 |
2016/04/01 | 72 | 73 | 70 | 70 | 322,000 |
2016/03/31 | 73 | 73 | 72 | 72 | 173,000 |
2016/03/30 | 73 | 74 | 72 | 73 | 319,000 |
2016/03/29 | 74 | 74 | 73 | 73 | 274,000 |
2016/03/28 | 74 | 75 | 74 | 75 | 194,000 |
2016/03/25 | 75 | 76 | 74 | 74 | 144,000 |
2016/03/24 | 76 | 76 | 75 | 75 | 177,000 |
2016/03/23 | 76 | 77 | 76 | 76 | 300,000 |
2016/03/22 | 76 | 76 | 75 | 76 | 170,000 |
2016/03/18 | 75 | 76 | 75 | 76 | 73,000 |
2016/03/17 | 75 | 76 | 74 | 76 | 153,000 |
2016/03/16 | 76 | 76 | 75 | 75 | 120,000 |
2016/03/15 | 77 | 77 | 75 | 76 | 163,000 |
2016/03/14 | 77 | 77 | 76 | 77 | 114,000 |
2016/03/11 | 75 | 77 | 75 | 76 | 200,000 |
2016/03/10 | 75 | 76 | 75 | 76 | 120,000 |
2016/03/09 | 75 | 75 | 73 | 75 | 444,000 |
2016/03/08 | 77 | 77 | 75 | 75 | 323,000 |
2016/03/07 | 77 | 78 | 76 | 77 | 291,000 |
2016/03/04 | 75 | 77 | 75 | 77 | 343,000 |
2016/03/03 | 74 | 75 | 73 | 75 | 107,000 |
2016/03/02 | 74 | 75 | 74 | 74 | 93,000 |
2016/03/01 | 73 | 73 | 73 | 73 | 162,000 |
2016/02/29 | 75 | 75 | 74 | 74 | 190,000 |
2016/02/26 | 75 | 75 | 73 | 73 | 265,000 |
2016/02/25 | 74 | 75 | 73 | 75 | 603,000 |
2016/02/24 | 74 | 76 | 74 | 74 | 751,000 |
2016/02/23 | 72 | 78 | 72 | 76 | 946,000 |
2016/02/22 | 71 | 72 | 70 | 72 | 140,000 |
2016/02/19 | 71 | 71 | 69 | 70 | 264,000 |
2016/02/18 | 68 | 71 | 68 | 70 | 339,000 |
2016/02/17 | 67 | 69 | 67 | 67 | 250,000 |
2016/02/16 | 68 | 69 | 67 | 68 | 206,000 |
2016/02/15 | 67 | 68 | 66 | 67 | 356,000 |
2016/02/12 | 65 | 67 | 64 | 65 | 768,000 |
2016/02/10 | 70 | 71 | 67 | 67 | 319,000 |
2016/02/09 | 69 | 71 | 68 | 70 | 418,000 |
2016/02/08 | 70 | 71 | 70 | 71 | 147,000 |
2016/02/05 | 72 | 72 | 70 | 71 | 353,000 |
2016/02/04 | 72 | 72 | 71 | 72 | 114,000 |
2016/02/03 | 71 | 73 | 71 | 73 | 193,000 |
2016/02/02 | 73 | 74 | 73 | 73 | 62,000 |
2016/02/01 | 72 | 74 | 72 | 73 | 228,000 |
2016/01/29 | 70 | 72 | 70 | 72 | 248,000 |
2016/01/28 | 70 | 71 | 70 | 71 | 52,000 |
2016/01/27 | 70 | 71 | 70 | 71 | 124,000 |
2016/01/26 | 69 | 70 | 69 | 69 | 118,000 |
2016/01/25 | 69 | 70 | 68 | 70 | 265,000 |
2016/01/22 | 68 | 69 | 66 | 69 | 250,000 |
2016/01/21 | 67 | 69 | 66 | 66 | 437,000 |
2016/01/20 | 69 | 70 | 67 | 67 | 463,000 |
2016/01/19 | 68 | 69 | 68 | 68 | 235,000 |
2016/01/18 | 67 | 69 | 66 | 69 | 456,000 |
2016/01/15 | 70 | 70 | 69 | 69 | 453,000 |
2016/01/14 | 69 | 70 | 69 | 70 | 355,000 |
2016/01/13 | 69 | 71 | 69 | 71 | 508,000 |
2016/01/12 | 71 | 72 | 69 | 69 | 718,000 |
2016/01/08 | 72 | 73 | 71 | 72 | 259,000 |
2016/01/07 | 73 | 73 | 72 | 72 | 197,000 |
2016/01/06 | 75 | 76 | 73 | 73 | 373,000 |
2016/01/05 | 74 | 74 | 73 | 74 | 146,000 |
2016/01/04 | 76 | 76 | 73 | 74 | 337,000 |