[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 
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
2016-04-2073.0074.0072.0072.0015700011433000
2016-04-1972.0073.0072.0073.00510003689000
2016-04-1872.0073.0071.0071.0022200015969000
2016-04-1575.0075.0073.0074.0027700020407000
2016-04-1475.0076.0074.0075.0031900023937000
2016-04-1373.0076.0073.0074.0027000020066000
2016-04-1272.0073.0072.0073.00620004510000
2016-04-1174.0074.0072.0072.001270009284000
2016-04-0870.0073.0069.0072.0021400015237000
2016-04-0771.0072.0070.0071.0019400013853000
2016-04-0669.0070.0069.0070.00940006520000
2016-04-0571.0072.0069.0069.00910006406000
2016-04-0470.0071.0070.0071.001000007047000
2016-04-0172.0073.0070.0070.0032200022977000
2016-03-3173.0073.0072.0072.0017300012544000
2016-03-3073.0074.0072.0073.0031900023232000
2016-03-2974.0074.0073.0073.0027400020174000
2016-03-2874.0075.0074.0075.0019400014404000
2016-03-2575.0076.0074.0074.0014400010792000
2016-03-2476.0076.0075.0075.0017700013307000
2016-03-2376.0077.0076.0076.0030000022894000
2016-03-2276.0076.0075.0076.0017000012879000
2016-03-1875.0076.0075.0076.00730005496000
2016-03-1775.0076.0074.0076.0015300011499000
2016-03-1676.0076.0075.0075.001200009099000
2016-03-1577.0077.0075.0076.0016300012362000
2016-03-1477.0077.0076.0077.001140008729000
2016-03-1175.0077.0075.0076.0020000015106000
2016-03-1075.0076.0075.0076.001200009045000
2016-03-0975.0075.0073.0075.0044400032949000
2016-03-0877.0077.0075.0075.0032300024657000
2016-03-0777.0078.0076.0077.0029100022510000
2016-03-0475.0077.0075.0077.0034300026081000
2016-03-0374.0075.0073.0075.001070007949000
2016-03-0274.0075.0074.0074.00930006888000
2016-03-0173.0073.0073.0073.0016200011826000
2016-02-2975.0075.0074.0074.0019000014134000
2016-02-2675.0075.0073.0073.0026500019631000
2016-02-2574.0075.0073.0075.0060300044520000
2016-02-2474.0076.0074.0074.0075100056159000
2016-02-2372.0078.0072.0076.0094600071173000
2016-02-2271.0072.0070.0072.001400009916000
2016-02-1971.0071.0069.0070.0026400018470000
2016-02-1868.0071.0068.0070.0033900023488000
2016-02-1767.0069.0067.0067.0025000017029000
2016-02-1668.0069.0067.0068.0020600014022000
2016-02-1567.0068.0066.0067.0035600023917000
2016-02-1265.0067.0064.0065.0076800050390000
2016-02-1070.0071.0067.0067.0031900021952000
2016-02-0969.0071.0068.0070.0041800028943000
2016-02-0870.0071.0070.0071.0014700010382000
2016-02-0572.0072.0070.0071.0035300025013000
2016-02-0472.0072.0071.0072.001140008207000
2016-02-0371.0073.0071.0073.0019300013824000
2016-02-0273.0074.0073.0073.00620004548000
2016-02-0172.0074.0072.0073.0022800016563000
2016-01-2970.0072.0070.0072.0024800017528000
2016-01-2870.0071.0070.0071.00520003677000
2016-01-2770.0071.0070.0071.001240008729000
2016-01-2669.0070.0069.0069.001180008160000
2016-01-2569.0070.0068.0070.0026500018407000
2016-01-2268.0069.0066.0069.0025000016907000
2016-01-2167.0069.0066.0066.0043700029399000
2016-01-2069.0070.0067.0067.0046300031683000
2016-01-1968.0069.0068.0068.0023500016114000
2016-01-1867.0069.0066.0069.0045600030644000
2016-01-1570.0070.0069.0069.0045300031686000
2016-01-1469.0070.0069.0070.0035500024708000
2016-01-1369.0071.0069.0071.0050800035727000
2016-01-1271.0072.0069.0069.0071800050499000
2016-01-0872.0073.0071.0072.0025900018647000
2016-01-0773.0073.0072.0072.0019700014335000
2016-01-0675.0076.0073.0073.0037300027618000
2016-01-0574.0074.0073.0074.0014600010780000
2016-01-0476.0076.0073.0074.0033700025200000
2015-12-3075.0076.0074.0075.0037400028041000
2015-12-2973.0074.0072.0074.0018700013644000
2015-12-2870.0073.0069.0073.0047600034026000
2015-12-2570.0071.0068.0068.001551000108127000
2015-12-2473.0074.0070.0070.00116100083754000
2015-12-2276.0076.0073.0073.00122500091448000
2015-12-2177.0077.0075.0075.0093800071248000
2015-12-1878.0078.0077.0078.0045200035214000
2015-12-1779.0079.0077.0078.0086000067263000
2015-12-1678.0078.0077.0077.0053000041253000
2015-12-1578.0079.0077.0077.0078200061114000
2015-12-1479.0079.0078.0078.0051300040237000
2015-12-1179.0080.0079.0079.0076200060219000
2015-12-1080.0080.0078.0079.0069300055013000
2015-12-0980.0080.0079.0080.0067200053748000
2015-12-0880.0081.0080.0081.0063000050648000
2015-12-0780.0081.0080.0080.0069500055608000
2015-12-0480.0080.0079.0079.0080700064299000
2015-12-0382.0082.0080.0081.0062600050681000
2015-12-0281.0082.0080.0081.0071300057748000
2015-12-0180.0082.0079.0081.00112800090765000
2015-11-3080.0081.0079.0080.0062900050202000
2015-11-2781.0082.0080.0080.0035400028679000
2015-11-2681.0082.0081.0081.0028200022894000

   ※ 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