6763 帝国通信工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,4331,4511,4221,44819,4001,448
2022-08-101,4191,4361,4181,43013,6001,430
2022-08-091,4421,4501,4191,41917,7001,419
2022-08-081,4371,4471,4181,44123,4001,441
2022-08-051,4221,4491,4191,44619,5001,446
2022-08-041,4321,4331,4161,41911,9001,419
2022-08-031,4171,4381,4171,43010,7001,430
2022-08-021,4691,4701,4301,43010,7001,430
2022-08-011,4801,4871,4641,48712,5001,487
2022-07-291,4981,4981,4561,48013,7001,480
2022-07-281,4971,5071,4771,50743,2001,507
2022-07-271,5021,5031,4741,47813,7001,478
2022-07-261,4861,5101,4751,50032,1001,500
2022-07-251,4771,4811,4591,47529,3001,475
2022-07-221,4451,4761,4361,47322,6001,473
2022-07-211,4241,4441,4221,44215,5001,442
2022-07-201,4231,4401,4151,44024,2001,440
2022-07-191,4101,4161,4011,4133,9001,413
2022-07-151,4161,4161,4001,4109,1001,410
2022-07-141,4021,4241,3941,4247,5001,424
2022-07-131,3951,4141,3951,4149,2001,414
2022-07-121,4131,4131,3901,39112,6001,391
2022-07-111,4171,4321,4061,41913,9001,419
2022-07-081,4121,4451,4001,40029,3001,400
2022-07-071,4161,4281,4041,42316,8001,423
2022-07-061,3981,4161,3981,40611,4001,406
2022-07-051,4111,4221,4021,41817,6001,418
2022-07-041,4111,4201,3951,41311,1001,413
2022-07-011,3981,4051,3891,39613,1001,396
2022-06-301,4291,4291,3851,38522,7001,385
2022-06-291,3831,4391,3751,43932,6001,439
2022-06-281,3881,3881,3771,3857,7001,385
2022-06-271,3851,3901,3681,38811,0001,388
2022-06-241,3531,3681,3371,36811,5001,368
2022-06-231,3381,3551,3291,34811,7001,348
2022-06-221,3301,3531,3301,33810,0001,338
2022-06-211,3161,3381,3161,33615,6001,336
2022-06-201,3301,3341,2951,29813,3001,298
2022-06-171,3291,3461,3221,33410,8001,334
2022-06-161,3531,3701,3451,34712,3001,347
2022-06-151,3461,3491,3291,33517,4001,335
2022-06-141,3511,3601,3341,35613,7001,356
2022-06-131,3731,3731,3461,35316,6001,353
2022-06-101,4161,4161,3781,37822,5001,378
2022-06-091,4191,4431,4181,42430,6001,424
2022-06-081,4081,4201,4061,4209,4001,420
2022-06-071,4011,4131,3981,4049,7001,404
2022-06-061,4051,4111,3841,40311,0001,403
2022-06-031,4231,4301,4001,40510,0001,405
2022-06-021,4541,4541,4091,42310,9001,423
2022-06-011,4491,4591,4421,45413,7001,454
2022-05-311,4541,4561,4331,44223,0001,442
2022-05-301,4121,4541,4121,45447,1001,454
2022-05-271,4131,4141,3981,41010,9001,410
2022-05-261,3861,4131,3741,40616,6001,406
2022-05-251,3891,3901,3651,38515,2001,385
2022-05-241,3901,3951,3791,3799,5001,379
2022-05-231,3721,3981,3721,39810,7001,398
2022-05-201,3391,3661,3381,36615,7001,366
2022-05-191,3771,3771,3321,34220,2001,342
2022-05-181,4011,4161,3891,40523,1001,405
2022-05-171,3851,3931,3761,3938,9001,393
2022-05-161,3931,3971,3681,37716,6001,377
2022-05-131,3301,4141,3301,40731,4001,407
2022-05-121,3731,3731,3281,33935,3001,339
2022-05-111,3771,4351,3771,40317,7001,403
2022-05-101,3861,4021,3711,39011,3001,390
2022-05-091,4341,4341,4031,4039,7001,403
2022-05-061,4321,4521,4111,44618,7001,446
2022-05-021,4161,4371,4131,42113,3001,421
2022-04-281,4231,4381,4231,43523,9001,435
2022-04-271,3881,4351,3691,43449,8001,434
2022-04-261,4161,4161,4001,40010,1001,400
2022-04-251,3861,4151,3861,40010,6001,400
2022-04-221,4211,4211,3891,40614,9001,406
2022-04-211,4381,4411,4151,42116,8001,421
2022-04-201,4211,4381,4201,42924,6001,429
2022-04-191,3971,4221,3941,42210,5001,422
2022-04-181,4051,4061,3851,4017,1001,401
2022-04-151,4381,4381,3921,4019,4001,401
2022-04-141,4281,4371,4211,4379,3001,437
2022-04-131,3971,4241,3861,42019,6001,420
2022-04-121,4181,4291,3901,40416,7001,404
2022-04-111,3691,4301,3691,42018,9001,420
2022-04-081,3931,3961,3441,36915,9001,369
2022-04-071,3951,3951,3471,36311,4001,363
2022-04-061,4471,4471,4021,40215,5001,402
2022-04-051,4451,4571,4351,4478,7001,447
2022-04-041,4331,4421,4261,4395,5001,439
2022-04-011,4431,4611,4261,44620,2001,446
2022-03-311,4231,4511,4131,44220,8001,442
2022-03-301,4521,4521,3881,42417,3001,424
2022-03-291,4421,4581,4251,45819,4001,458
2022-03-281,4651,4651,4331,44211,6001,442
2022-03-251,4701,4721,4531,46722,0001,467
2022-03-241,4501,4701,4221,47017,1001,470
2022-03-231,4341,4491,4181,44920,3001,449
2022-03-221,4381,4381,4171,42513,4001,425
2022-03-181,4331,4391,4241,43314,9001,433
2022-03-171,4151,4331,4101,43317,0001,433
2022-03-161,4061,4201,3871,40819,1001,408
2022-03-151,3821,4111,3781,40311,7001,403
2022-03-141,3671,3851,3551,3709,5001,370
2022-03-111,3901,3901,3601,36016,8001,360
2022-03-101,3751,4201,3701,42019,2001,420
2022-03-091,2931,3301,2861,32316,2001,323
2022-03-081,3031,3201,2731,29016,7001,290
2022-03-071,3501,3581,3131,32319,7001,323
2022-03-041,3661,4001,3661,36711,4001,367
2022-03-031,3821,3941,3741,39011,1001,390
2022-03-021,4001,4001,3631,36315,5001,363
2022-03-011,3961,4121,3921,40218,2001,402
2022-02-281,4011,4141,3891,40718,1001,407
2022-02-251,3511,3751,3441,3757,6001,375
2022-02-241,3301,3421,3131,34212,0001,342
2022-02-221,3701,3701,3261,32613,3001,326
2022-02-211,3751,3871,3651,3746,6001,374
2022-02-181,3971,3971,3751,3888,7001,388
2022-02-171,4101,4231,4031,42212,2001,422
2022-02-161,3841,4001,3801,4007,4001,400
2022-02-151,3821,4071,3481,35612,4001,356
2022-02-141,4151,4151,3751,38126,5001,381
2022-02-101,4101,4371,4091,43228,3001,432
2022-02-091,4251,4441,3851,41256,8001,412
2022-02-081,3631,3831,3631,38117,8001,381
2022-02-071,3451,3701,3451,36012,1001,360
2022-02-041,3461,3531,3361,3447,3001,344
2022-02-031,3451,3531,3331,3377,4001,337
2022-02-021,3331,3641,3331,36411,4001,364
2022-02-011,3251,3501,3231,33212,8001,332
2022-01-311,3021,3361,3021,33213,8001,332
2022-01-281,2721,2951,2721,29116,1001,291
2022-01-271,3231,3231,2711,27123,0001,271
2022-01-261,3401,3401,3171,32311,6001,323
2022-01-251,3481,3481,3111,31819,0001,318
2022-01-241,3021,3301,2891,32812,9001,328
2022-01-211,3271,3271,2881,31310,4001,313
2022-01-201,2811,3321,2811,31716,8001,317
2022-01-191,2781,2961,2691,26921,3001,269
2022-01-181,3201,3201,2751,28016,2001,280
2022-01-171,3411,3431,3131,31311,0001,313
2022-01-141,3631,3641,3331,34014,3001,340
2022-01-131,3811,3811,3651,3717,3001,371
2022-01-121,3221,3811,3221,38114,0001,381
2022-01-111,3311,3401,3181,32214,9001,322
2022-01-071,3471,3691,3331,33312,3001,333
2022-01-061,3431,3941,3241,34726,3001,347
2022-01-051,3801,4251,3601,36046,1001,360
2022-01-041,3801,3861,3771,38015,2001,380

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株