[6704 東証1部] 岩崎通信機 日足 時系列データ

[6704 東証1部] 岩崎通信機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2784.0084.0083.0083.00960007997000
2017-04-2683.0084.0083.0083.001010008392000
2017-04-2584.0084.0082.0082.0020800017332000
2017-04-2483.0085.0083.0084.0046100038746000
2017-04-2183.0083.0082.0082.0013900011428000
2017-04-2082.0082.0081.0082.00350002867000
2017-04-1980.0082.0080.0081.0013000010519000
2017-04-1880.0081.0080.0080.00970007796000
2017-04-1778.0080.0078.0079.0042500033397000
2017-04-1481.0081.0079.0079.0022300017793000
2017-04-1380.0081.0080.0081.0033700027097000
2017-04-1283.0083.0080.0081.0054600044119000
2017-04-1184.0084.0082.0082.0028900023979000
2017-04-1083.0084.0083.0084.00580004837000
2017-04-0783.0084.0082.0084.0036200030101000
2017-04-0684.0084.0082.0082.0029400024351000
2017-04-0583.0084.0083.0083.0044300037023000
2017-04-0485.0086.0082.0083.00107900090505000
2017-04-0384.0086.0083.0085.0054100045713000
2017-03-3186.0086.0084.0084.0019500016561000
2017-03-3086.0087.0084.0086.0088700075968000
2017-03-2988.0088.0085.0086.0081900070671000
2017-03-2888.0088.0087.0088.0039500034534000
2017-03-2789.0089.0087.0087.0059800052274000
2017-03-2487.0089.0087.0089.0056800050305000
2017-03-2390.0090.0086.0088.00111000097889000
2017-03-2289.0090.0089.0089.0038900034857000
2017-03-2190.0091.0089.0090.0050600045599000
2017-03-1790.0091.0090.0091.0030600027562000
2017-03-1690.0091.0089.0090.0034300030871000
2017-03-1590.0091.0089.0090.0035000031513000
2017-03-1490.0091.0090.0090.0020800018736000
2017-03-1390.0091.0090.0091.0043900039536000
2017-03-1090.0091.0090.0091.0034200030821000
2017-03-0989.0091.0089.0091.0040600036450000
2017-03-0890.0090.0089.0090.0046200041576000
2017-03-0790.0091.0089.0090.0033600030260000
2017-03-0691.0091.0090.0090.0012000010815000
2017-03-0391.0091.0090.0090.0017000015406000
2017-03-0291.0091.0090.0091.0035300031975000
2017-03-0191.0091.0089.0091.0032700029466000
2017-02-2890.0091.0089.0091.0040300036240000
2017-02-2791.0091.0089.0089.0046900042289000
2017-02-2491.0091.0090.0090.0023100020993000
2017-02-2392.0092.0090.0092.0036700033483000
2017-02-2291.0092.0090.0092.0083400075926000
2017-02-2190.0091.0090.0091.0018600016795000
2017-02-2090.0091.0090.0091.0035200031756000
2017-02-1790.0091.0089.0089.0043400039024000
2017-02-1690.0090.0089.0089.0033300029851000
2017-02-1591.0091.0090.0090.0043500039260000
2017-02-1493.0093.0090.0090.0079600072789000
2017-02-1390.0096.0089.0092.004504000416256000
2017-02-1089.0090.0089.0090.0020400018212000
2017-02-0989.0090.0088.0089.0039200034902000
2017-02-0888.0090.0087.0090.0036200032098000
2017-02-0788.0089.0087.0087.0031700027871000
2017-02-0689.0089.0088.0088.0017700015683000
2017-02-0387.0089.0087.0089.0040300035271000
2017-02-0289.0089.0088.0089.0027900024655000
2017-02-0188.0088.0087.0088.0039400034438000
2017-01-3189.0089.0088.0088.00860007606000
2017-01-3089.0090.0088.0090.0030400027083000
2017-01-2789.0090.0089.0090.0075700067796000
2017-01-2689.0089.0088.0088.0021200018760000
2017-01-2587.0089.0087.0088.0043900038575000
2017-01-2486.0087.0086.0087.001010008758000
2017-01-2386.0087.0086.0087.0021200018262000
2017-01-2087.0087.0085.0086.0063200054493000
2017-01-1987.0088.0086.0087.0048100041826000
2017-01-1888.0088.0086.0086.0075900066006000
2017-01-1789.0089.0088.0089.0076400067468000
2017-01-1689.0090.0088.0090.0075200066370000
2017-01-1388.0089.0088.0089.0038300033842000
2017-01-1289.0089.0088.0088.0047600042285000
2017-01-1189.0090.0089.0090.0033600030007000
2017-01-1090.0090.0088.0088.0092300082198000
2017-01-0688.0092.0087.0090.002004000179452000
2017-01-0588.0088.0086.0088.0053300046624000
2017-01-0485.0089.0085.0088.001416000122300000
2016-12-3084.0085.0083.0084.0049000041163000
2016-12-2985.0085.0083.0084.0051700043648000
2016-12-2883.0086.0083.0085.0077100065147000
2016-12-2782.0083.0081.0082.0080800066459000
2016-12-2684.0084.0082.0082.002935000244328000
2016-12-2284.0085.0083.0085.00118200099471000
2016-12-2186.0087.0085.0086.0075500064782000
2016-12-2084.0086.0083.0085.0094300079577000
2016-12-1983.0085.0083.0084.0063600053319000
2016-12-1686.0086.0084.0085.0043600037014000
2016-12-1586.0087.0084.0085.001205000102842000
2016-12-1487.0087.0086.0086.0081300070369000
2016-12-1387.0088.0086.0088.0053300046354000
2016-12-1288.0089.0086.0088.001597000139649000
2016-12-0986.0087.0086.0087.00100200086390000
2016-12-0885.0086.0085.0086.001228000104498000
2016-12-0784.0085.0083.0085.0064100053895000
2016-12-0684.0085.0084.0084.0075200063206000
2016-12-0584.0084.0083.0084.0062600052563000
2016-12-0284.0085.0083.0085.0050800042620000
2016-12-0185.0086.0084.0084.001319000112025000
2016-11-3084.0085.0083.0085.0047300039807000
2016-11-2984.0085.0084.0084.0033700028358000
2016-11-2884.0085.0082.0085.00105400087825000
2016-11-2584.0085.0082.0084.001514000126613000
2016-11-2482.0084.0081.0084.0086900071552000
2016-11-2282.0082.0080.0081.001362000110247000
2016-11-2177.0082.0077.0081.003689000293691000
2016-11-1874.0076.0074.0075.0053100039811000
2016-11-1772.0074.0072.0074.0018200013358000
2016-11-1673.0074.0073.0073.0023700017302000
2016-11-1573.0074.0072.0072.0050900037127000
2016-11-1474.0074.0071.0072.00118900086211000
2016-11-1174.0075.0073.0074.0046900034726000
2016-11-1073.0074.0072.0074.0031600023158000
2016-11-0974.0074.0068.0070.0092700065550000
2016-11-0874.0075.0074.0074.0015000011105000
2016-11-0773.0075.0073.0075.0051600037990000
2016-11-0475.0075.0072.0073.0059300043156000
2016-11-0274.0076.0073.0074.0062000046338000
2016-11-0175.0075.0074.0075.0048200035945000
2016-10-3176.0076.0075.0075.0019100014419000
2016-10-2877.0077.0075.0076.0080300061146000
2016-10-2776.0079.0075.0077.001308000100781000
2016-10-2673.0077.0072.0076.001498000111950000
2016-10-2573.0074.0072.0073.0021400015665000
2016-10-2473.0074.0073.0073.0014000010221000
2016-10-2173.0075.0073.0073.0051900038219000
2016-10-2072.0074.0072.0073.0041500030243000
2016-10-1971.0072.0071.0072.0025000017934000
2016-10-1871.0071.0070.0070.001310009209000
2016-10-1772.0072.0070.0070.0015500011014000
2016-10-1471.0072.0071.0071.001200008582000
2016-10-1372.0072.0071.0071.00760005405000
2016-10-1271.0072.0070.0071.0021200015053000
2016-10-1171.0072.0071.0071.0015500011007000
2016-10-0773.0073.0071.0071.0041200029562000
2016-10-0674.0074.0073.0073.0018100013249000
2016-10-0574.0075.0073.0073.0050300037190000
2016-10-0472.0074.0071.0074.0056500041322000
2016-10-0370.0072.0070.0072.0023200016374000
2016-09-3071.0072.0070.0070.001250008855000
2016-09-2971.0072.0071.0072.0021500015386000
2016-09-2870.0072.0069.0071.0028300020016000
2016-09-2769.0070.0069.0070.001320009161000
2016-09-2670.0070.0069.0069.00690004785000
2016-09-2369.0070.0069.0070.0045700031579000
2016-09-2170.0071.0070.0071.0040600028475000
2016-09-2070.0071.0070.0071.001040007311000
2016-09-1669.0071.0069.0071.0018700013031000
2016-09-1570.0070.0069.0070.001240008576000
2016-09-1470.0070.0068.0070.0016700011571000
2016-09-1370.0071.0069.0070.001340009382000
2016-09-1269.0071.0069.0070.0019800013831000
2016-09-0971.0071.0070.0071.00850006023000
2016-09-0871.0071.0070.0071.0019200013469000
2016-09-0770.0071.0070.0071.0017000011933000
2016-09-0670.0071.0069.0071.0026600018630000
2016-09-0570.0072.0068.0070.001484000102922000
2016-09-0269.0070.0068.0070.0031500021768000
2016-09-0168.0069.0068.0069.0024200016487000
2016-08-3168.0069.0068.0069.0020100013840000
2016-08-3067.0068.0067.0068.00920006203000
2016-08-2967.0069.0067.0069.001070007292000
2016-08-2667.0068.0067.0067.00620004166000
2016-08-2566.0068.0066.0068.0025200016934000
2016-08-2467.0068.0066.0066.0017100011382000
2016-08-2368.0068.0067.0067.001000006744000
2016-08-2269.0069.0067.0068.0022500015351000
2016-08-1967.0069.0066.0069.0023800016027000
2016-08-1867.0068.0067.0067.001100007391000
2016-08-1768.0069.0067.0067.0023600016059000
2016-08-1669.0071.0068.0068.0045300031513000
2016-08-1568.0070.0068.0069.0016100011107000
2016-08-1270.0070.0068.0068.0021000014349000
2016-08-1070.0071.0069.0070.0029500020625000
2016-08-0968.0072.0068.0072.00119400083153000
2016-08-0866.0067.0065.0067.0029300019409000
2016-08-0566.0066.0065.0065.00730004770000
2016-08-0465.0066.0065.0066.0016700010941000
2016-08-0366.0067.0065.0065.0017600011575000
2016-08-0266.0067.0066.0067.0020000013210000
2016-08-0167.0071.0066.0066.0068100046526000
2016-07-2967.0067.0065.0067.0018200012085000
2016-07-2867.0067.0066.0066.00920006121000
2016-07-2766.0067.0066.0067.00730004835000
2016-07-2666.0066.0065.0065.00760004997000
2016-07-2566.0067.0066.0067.001240008203000
2016-07-2265.0066.0065.0066.0020900013696000
2016-07-2166.0067.0065.0065.0017700011651000
2016-07-2065.0066.0065.0066.001290008396000
2016-07-1967.0067.0065.0066.0023600015675000
2016-07-1566.0067.0065.0066.0035700023562000
2016-07-1466.0066.0064.0065.0025000016312000
2016-07-1365.0065.0064.0065.0024900016172000
2016-07-1263.0065.0063.0065.0031300020037000
2016-07-1162.0063.0062.0063.00990006178000
2016-07-0862.0062.0061.0061.001590009832000
2016-07-0762.0063.0062.0062.00560003474000
2016-07-0662.0063.0061.0063.0022800014231000
2016-07-0562.0063.0062.0063.00810005055000
2016-07-0461.0063.0061.0063.00520003227000
2016-07-0163.0063.0062.0062.00990006186000
2016-06-3062.0063.0062.0062.0029200018164000
2016-06-2960.0062.0060.0061.0035000021193000
2016-06-2859.0060.0059.0060.001460008680000
2016-06-2760.0061.0059.0060.0029100017481000
2016-06-2465.0065.0060.0061.0038400024099000
2016-06-2363.0066.0063.0066.001320008455000
2016-06-2265.0065.0063.0064.0020000012792000
2016-06-2164.0065.0064.0065.00740004754000
2016-06-2062.0065.0062.0064.001470009315000
2016-06-1761.0062.0061.0062.0019400011923000
2016-06-1665.0065.0054.0061.0084000050510000
2016-06-1565.0066.0064.0065.001100007151000
2016-06-1466.0067.0065.0066.001480009692000
2016-06-1367.0067.0065.0066.0070300046148000
2016-06-1069.0069.0067.0067.0039900027229000
2016-06-0970.0070.0068.0068.0037600025999000
2016-06-0869.0070.0069.0070.001050007294000
2016-06-0770.0070.0069.0070.0019900013928000
2016-06-0670.0071.0069.0069.0045200031703000
2016-06-0370.0073.0070.0072.00118300084088000
2016-06-0270.0070.0069.0069.00650004537000
2016-06-0170.0071.0070.0070.0022500015768000
2016-05-3171.0071.0069.0070.0040300028285000
2016-05-3070.0071.0070.0070.0020500014352000
2016-05-2771.0071.0069.0069.0031300021849000
2016-05-2671.0072.0070.0072.00960006820000
2016-05-2571.0071.0070.0071.00900006378000
2016-05-2470.0071.0070.0070.0016600011621000
2016-05-2370.0071.0069.0071.0020300014203000
2016-05-2069.0070.0069.0069.00570003938000
2016-05-1970.0070.0069.0069.00660004582000
2016-05-1870.0071.0069.0070.00910006383000
2016-05-1770.0071.0069.0069.0023200016206000
2016-05-1670.0071.0070.0070.0016600011710000
2016-05-1372.0072.0070.0070.001020007242000
2016-05-1271.0072.0071.0071.001150008170000
2016-05-1172.0072.0071.0071.00690004913000
2016-05-1071.0072.0071.0072.0025000017808000
2016-05-0972.0072.0071.0071.00680004857000
2016-05-0671.0072.0071.0072.00670004779000
2016-05-0271.0072.0070.0070.0015400010962000
2016-04-2873.0074.0072.0072.0017800012963000
2016-04-2772.0073.0072.0072.00550003982000
2016-04-2674.0074.0072.0073.0023400017073000
2016-04-2574.0074.0073.0074.0013600010060000
2016-04-2273.0074.0073.0074.0019200014040000
2016-04-2174.0074.0073.0074.0046600034247000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog