6763 帝国通信工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	570	570	565	565	8,000	2,825
1985-12-27	560	570	560	570	50,000	2,850
1985-12-26	586	586	550	550	88,000	2,750
1985-12-25	599	599	581	585	10,000	2,925
1985-12-24	577	600	575	600	30,000	3,000
1985-12-23	586	586	578	578	6,000	2,890
1985-12-21	590	590	575	584	9,000	2,920
1985-12-20	585	587	574	574	47,000	2,870
1985-12-19	600	600	575	590	43,000	2,950
1985-12-18	605	605	600	601	27,000	3,005
1985-12-17	620	620	606	606	31,000	3,030
1985-12-16	626	630	618	618	27,000	3,090
1985-12-13	621	626	617	620	27,000	3,100
1985-12-12	625	635	620	626	70,000	3,130
1985-12-11	630	635	625	635	56,000	3,175
1985-12-10	615	638	615	620	46,000	3,100
1985-12-09	635	635	620	628	32,000	3,140
1985-12-07	635	640	619	620	45,000	3,100
1985-12-06	632	638	628	635	39,000	3,175
1985-12-05	630	635	625	630	47,000	3,150
1985-12-04	604	630	604	619	10,000	3,095
1985-12-03	616	619	601	601	22,000	3,005
1985-12-02	621	638	610	612	37,000	3,060
1985-11-30	616	616	616	616	9,000	3,080
1985-11-29	619	640	616	640	51,000	3,200
1985-11-28	630	638	618	638	58,000	3,190
1985-11-27	610	628	610	621	47,000	3,105
1985-11-26	604	630	601	610	65,000	3,050
1985-11-25	620	620	610	610	40,000	3,050
1985-11-22	620	642	620	640	149,000	3,200
1985-11-21	647	649	630	630	407,000	3,150
1985-11-20	610	641	610	637	678,000	3,185
1985-11-19	610	614	600	605	203,000	3,025
1985-11-18	593	620	590	605	184,000	3,025
1985-11-16	570	591	570	591	46,000	2,955
1985-11-15	540	570	540	570	26,000	2,850
1985-11-14	551	551	540	550	32,000	2,750
1985-11-13	559	559	551	551	19,000	2,755
1985-11-12	561	561	561	561	5,000	2,805
1985-11-11	553	553	551	553	12,000	2,765
1985-11-08	551	569	551	551	21,000	2,755
1985-11-07	561	561	551	551	29,000	2,755
1985-11-06	565	565	550	550	41,000	2,750
1985-11-05	560	570	558	570	11,000	2,850
1985-11-02	580	580	561	561	12,000	2,805
1985-11-01	579	580	561	561	19,000	2,805
1985-10-31	579	580	567	580	37,000	2,900
1985-10-30	580	585	575	585	35,000	2,925
1985-10-29	589	589	580	588	59,000	2,940
1985-10-28	562	583	562	579	80,000	2,895
1985-10-26	573	573	555	556	8,000	2,780
1985-10-25	575	584	561	571	59,000	2,855
1985-10-24	553	575	551	571	28,000	2,855
1985-10-23	556	556	551	553	18,000	2,765
1985-10-22	551	555	550	555	21,000	2,775
1985-10-21	557	557	550	550	6,000	2,750
1985-10-19	556	557	556	557	9,000	2,785
1985-10-18	560	560	550	555	26,000	2,775
1985-10-17	552	560	550	558	69,000	2,790
1985-10-16	539	553	538	553	29,000	2,765
1985-10-15	540	540	531	531	13,000	2,655
1985-10-14	552	552	542	545	17,000	2,725
1985-10-11	542	550	542	550	11,000	2,750
1985-10-09	535	536	525	532	33,000	2,660
1985-10-08	529	531	529	529	9,000	2,645
1985-10-07	528	530	528	528	12,000	2,640
1985-10-05	528	528	525	528	6,000	2,640
1985-10-04	528	540	525	527	18,000	2,635
1985-10-03	527	527	527	527	3,000	2,635
1985-10-02	520	525	511	525	21,000	2,625
1985-10-01	502	520	502	520	19,000	2,600
1985-09-30	520	525	505	510	19,000	2,550
1985-09-28	520	520	520	520	24,000	2,600
1985-09-27	520	520	520	520	13,000	2,600
1985-09-26	540	540	520	537	16,000	2,685
1985-09-25	550	550	520	520	32,000	2,600
1985-09-24	556	566	550	560	17,000	2,800
1985-09-21	569	569	550	550	8,000	2,750
1985-09-20	550	550	550	550	26,000	2,750
1985-09-19	550	550	545	550	13,000	2,750
1985-09-18	563	563	560	560	9,000	2,800
1985-09-17	570	575	570	570	24,000	2,850
1985-09-13	584	587	570	570	36,000	2,850
1985-09-12	575	590	566	580	40,000	2,900
1985-09-11	559	575	559	565	39,000	2,825
1985-09-10	555	560	550	559	24,000	2,795
1985-09-09	555	557	545	545	23,000	2,725
1985-09-07	540	540	535	535	10,000	2,675
1985-09-06	525	530	525	530	19,000	2,650
1985-09-05	527	530	526	530	15,000	2,650
1985-09-04	521	525	520	525	21,000	2,625
1985-09-03	530	530	520	520	19,000	2,600
1985-09-02	521	530	521	525	18,000	2,625
1985-08-31	520	520	520	520	6,000	2,600
1985-08-30	506	520	506	520	18,000	2,600
1985-08-29	528	528	500	500	35,000	2,500
1985-08-28	531	531	530	530	18,000	2,650
1985-08-27	542	542	530	530	13,000	2,650
1985-08-26	547	549	540	540	15,000	2,700
1985-08-23	549	550	545	550	8,000	2,750
1985-08-22	550	550	546	550	13,000	2,750
1985-08-21	550	552	545	546	14,000	2,730
1985-08-20	550	550	550	550	1,000	2,750
1985-08-19	551	552	545	545	11,000	2,725
1985-08-16	567	567	550	551	25,000	2,755
1985-08-15	566	568	562	568	14,000	2,840
1985-08-14	561	562	561	561	17,000	2,805
1985-08-13	580	585	565	571	31,000	2,855
1985-08-12	575	580	575	580	25,000	2,900
1985-08-09	580	589	580	585	37,000	2,925
1985-08-08	585	595	580	589	93,000	2,945
1985-08-07	570	585	568	585	71,000	2,925
1985-08-06	545	574	540	574	48,000	2,870
1985-08-05	546	546	545	545	11,000	2,725
1985-08-03	546	555	545	546	23,000	2,730
1985-08-02	555	555	535	546	26,000	2,730
1985-08-01	505	535	505	535	92,000	2,675
1985-07-31	500	510	491	510	40,000	2,550
1985-07-30	515	515	491	500	51,000	2,500
1985-07-29	520	520	504	510	24,000	2,550
1985-07-27	525	526	525	525	15,000	2,625
1985-07-26	528	535	527	527	28,000	2,635
1985-07-25	530	530	527	527	45,000	2,635
1985-07-23	538	538	530	530	32,000	2,650
1985-07-22	544	544	539	540	34,000	2,700
1985-07-20	545	545	538	540	18,000	2,700
1985-07-19	546	550	545	545	30,000	2,725
1985-07-18	551	555	548	548	100,000	2,740
1985-07-17	546	555	546	550	67,000	2,750
1985-07-16	531	545	527	545	127,000	2,725
1985-07-15	531	532	530	531	39,000	2,655
1985-07-12	551	551	530	550	51,000	2,750
1985-07-11	555	556	551	551	34,000	2,755
1985-07-10	580	580	578	578	43,000	2,890
1985-07-09	583	587	583	587	30,000	2,935
1985-07-08	586	587	583	583	27,000	2,915
1985-07-06	590	590	583	583	17,000	2,915
1985-07-05	593	593	590	590	43,000	2,950
1985-07-04	593	593	591	593	13,000	2,965
1985-07-03	601	602	590	593	53,000	2,965
1985-07-02	610	610	600	602	11,000	3,010
1985-07-01	610	612	610	610	33,000	3,050
1985-06-29	619	619	609	612	12,000	3,060
1985-06-28	595	619	589	619	44,000	3,095
1985-06-27	599	600	595	595	19,000	2,975
1985-06-26	600	600	595	597	43,000	2,985
1985-06-25	595	600	595	600	34,000	3,000
1985-06-24	590	600	590	593	38,000	2,965
1985-06-22	584	590	583	584	23,000	2,920
1985-06-21	583	587	583	583	29,000	2,915
1985-06-20	585	590	581	581	27,000	2,905
1985-06-19	590	590	586	586	12,000	2,930
1985-06-18	590	590	581	590	56,000	2,950
1985-06-17	599	599	590	590	14,000	2,950
1985-06-15	605	605	603	603	11,000	3,015
1985-06-14	615	615	605	605	21,000	3,025
1985-06-13	610	620	610	615	43,000	3,075
1985-06-12	620	620	611	611	26,000	3,055
1985-06-11	609	621	605	620	48,000	3,100
1985-06-10	600	614	600	606	28,000	3,030
1985-06-07	592	600	590	591	32,000	2,955
1985-06-06	593	594	591	591	31,000	2,955
1985-06-05	590	598	590	592	27,000	2,960
1985-06-04	570	598	570	598	49,000	2,990
1985-06-03	600	602	570	570	55,000	2,850
1985-06-01	605	610	602	602	51,000	3,010
1985-05-31	621	622	610	610	41,000	3,050
1985-05-30	624	628	620	620	12,000	3,100
1985-05-29	605	625	605	620	40,000	3,100
1985-05-28	631	635	595	600	35,000	3,000
1985-05-27	634	635	631	631	24,000	3,155
1985-05-25	630	635	630	631	23,000	3,155
1985-05-24	630	635	630	635	39,000	3,175
1985-05-23	635	636	630	635	74,000	3,175
1985-05-22	644	645	635	635	61,000	3,175
1985-05-21	645	650	638	640	59,000	3,200
1985-05-20	635	648	635	635	36,000	3,175
1985-05-18	640	648	632	635	41,000	3,175
1985-05-17	631	632	630	630	47,000	3,150
1985-05-16	633	634	630	632	48,000	3,160
1985-05-15	650	650	630	634	79,000	3,170
1985-05-14	661	662	650	650	34,000	3,250
1985-05-13	662	667	662	662	17,000	3,310
1985-05-10	660	660	660	660	14,000	3,300
1985-05-09	675	675	675	675	25,000	3,375
1985-05-08	665	680	664	675	40,000	3,375
1985-05-07	675	675	665	665	5,000	3,325
1985-05-04	665	675	665	675	10,000	3,375
1985-05-02	661	671	660	664	24,000	3,320
1985-05-01	670	675	670	671	29,000	3,355
1985-04-30	670	675	670	675	11,000	3,375
1985-04-27	679	680	671	679	8,000	3,395
1985-04-26	670	690	670	680	41,000	3,400
1985-04-25	690	690	680	680	16,000	3,400
1985-04-24	675	675	670	670	35,000	3,350
1985-04-23	674	690	674	674	8,000	3,370
1985-04-22	676	676	670	671	18,000	3,355
1985-04-20	690	700	666	666	25,000	3,330
1985-04-19	651	670	650	670	32,000	3,350
1985-04-18	663	671	650	651	52,000	3,255
1985-04-17	671	671	661	670	25,000	3,350
1985-04-16	672	675	666	666	23,000	3,330
1985-04-15	680	680	671	671	21,000	3,355
1985-04-12	675	675	655	656	66,000	3,280
1985-04-11	680	680	676	676	42,000	3,380
1985-04-10	685	685	680	680	34,000	3,400
1985-04-09	687	690	685	685	35,000	3,425
1985-04-08	687	688	685	687	23,000	3,435
1985-04-06	689	690	688	688	14,000	3,440
1985-04-05	685	690	685	690	27,000	3,450
1985-04-03	690	690	680	685	26,000	3,425
1985-04-02	685	700	685	700	33,000	3,500
1985-04-01	675	690	674	680	55,000	3,400
1985-03-30	700	700	691	691	12,000	3,455
1985-03-29	700	715	698	710	52,000	3,550
1985-03-28	700	712	700	703	32,000	3,515
1985-03-27	702	702	700	702	45,000	3,510
1985-03-26	701	711	698	700	66,000	3,500
1985-03-25	711	711	700	700	69,000	3,500
1985-03-23	713	713	710	711	14,000	3,555
1985-03-22	713	720	712	713	43,000	3,565
1985-03-20	713	724	713	713	26,000	3,565
1985-03-19	710	725	710	712	34,000	3,560
1985-03-18	721	721	700	700	72,000	3,500
1985-03-16	725	725	720	722	30,000	3,610
1985-03-15	731	731	725	726	60,000	3,630
1985-03-14	745	745	727	730	45,000	3,650
1985-03-13	725	730	720	725	66,000	3,625
1985-03-12	728	730	725	726	49,000	3,630
1985-03-11	741	741	735	735	24,000	3,675
1985-03-08	745	745	740	740	44,000	3,700
1985-03-07	749	750	745	749	32,000	3,745
1985-03-06	741	759	741	750	53,000	3,750
1985-03-05	744	760	743	760	30,000	3,800
1985-03-04	736	743	733	740	35,000	3,700
1985-03-02	733	738	730	730	28,000	3,650
1985-03-01	731	731	731	731	17,000	3,655
1985-02-28	733	733	725	725	70,000	3,625
1985-02-27	740	741	735	735	33,000	3,675
1985-02-26	740	740	730	730	35,000	3,650
1985-02-25	758	760	750	760	41,000	3,800
1985-02-23	761	761	752	758	22,000	3,790
1985-02-22	765	770	760	762	79,000	3,810
1985-02-21	761	770	759	769	45,000	3,845
1985-02-20	770	770	751	752	40,000	3,760
1985-02-19	730	751	730	750	22,000	3,750
1985-02-18	769	779	750	750	81,000	3,750
1985-02-15	741	775	741	775	115,000	3,875
1985-02-14	728	735	727	731	36,000	3,655
1985-02-13	730	731	728	728	35,000	3,640
1985-02-12	730	735	728	730	30,000	3,650
1985-02-08	729	729	727	728	38,000	3,640
1985-02-07	724	727	724	727	40,000	3,635
1985-02-06	720	725	720	724	22,000	3,620
1985-02-05	730	730	720	720	56,000	3,600
1985-02-04	730	730	728	728	10,000	3,640
1985-02-02	727	731	727	728	28,000	3,640
1985-02-01	730	730	725	728	31,000	3,640
1985-01-31	732	734	723	723	72,000	3,615
1985-01-30	736	740	731	739	38,000	3,695
1985-01-29	736	745	736	745	18,000	3,725
1985-01-28	740	742	735	735	17,000	3,675
1985-01-26	735	735	735	735	13,000	3,675
1985-01-25	740	755	736	755	23,000	3,775
1985-01-24	761	761	750	750	29,000	3,750
1985-01-23	758	760	750	760	39,000	3,800
1985-01-22	771	771	761	761	86,000	3,805
1985-01-21	740	768	740	750	77,000	3,750
1985-01-19	741	750	735	736	25,000	3,680
1985-01-18	740	740	732	735	50,000	3,675
1985-01-17	734	734	721	730	64,000	3,650
1985-01-16	730	740	730	732	35,000	3,660
1985-01-11	765	765	740	750	49,000	3,750
1985-01-10	770	770	761	761	64,000	3,805
1985-01-09	718	760	718	760	140,000	3,800
1985-01-08	715	716	711	716	38,000	3,580
1985-01-07	716	717	715	715	30,000	3,575
1985-01-05	720	720	710	710	58,000	3,550

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