6763 帝国通信工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	521	521	521	521	15,000	2,605
1986-12-26	530	530	525	525	16,000	2,625
1986-12-25	521	530	521	528	27,000	2,640
1986-12-24	530	530	523	526	30,000	2,630
1986-12-23	523	523	523	523	21,000	2,615
1986-12-22	522	523	521	523	12,000	2,615
1986-12-19	522	524	520	521	19,000	2,605
1986-12-18	524	524	520	522	79,000	2,610
1986-12-17	527	531	524	524	23,000	2,620
1986-12-16	523	528	523	525	12,000	2,625
1986-12-15	527	527	522	522	22,000	2,610
1986-12-12	535	535	526	526	48,000	2,630
1986-12-11	532	535	532	532	14,000	2,660
1986-12-10	535	535	530	535	29,000	2,675
1986-12-09	543	546	532	532	42,000	2,660
1986-12-08	535	549	530	533	42,000	2,665
1986-12-06	530	535	530	530	14,000	2,650
1986-12-05	534	535	530	530	33,000	2,650
1986-12-04	535	538	533	533	18,000	2,665
1986-12-03	535	536	530	535	19,000	2,675
1986-12-02	536	544	527	527	25,000	2,635
1986-12-01	545	550	536	536	35,000	2,680
1986-11-29	540	542	540	542	19,000	2,710
1986-11-28	541	550	540	540	21,000	2,700
1986-11-27	541	546	541	542	18,000	2,710
1986-11-26	540	540	540	540	17,000	2,700
1986-11-25	550	550	536	546	30,000	2,730
1986-11-22	540	540	531	536	24,000	2,680
1986-11-21	532	532	530	530	13,000	2,650
1986-11-20	525	525	522	522	12,000	2,610
1986-11-19	530	530	522	525	10,000	2,625
1986-11-18	539	539	522	530	15,000	2,650
1986-11-17	530	540	530	535	9,000	2,675
1986-11-14	525	530	520	530	13,000	2,650
1986-11-13	519	525	519	520	19,000	2,600
1986-11-12	518	520	517	519	17,000	2,595
1986-11-11	518	519	518	519	9,000	2,595
1986-11-10	534	534	517	517	33,000	2,585
1986-11-07	535	535	531	531	28,000	2,655
1986-11-06	540	540	540	540	20,000	2,700
1986-11-05	550	550	546	548	18,000	2,740
1986-11-04	555	560	550	550	19,000	2,750
1986-11-01	547	550	540	550	20,000	2,750
1986-10-31	545	550	545	545	14,000	2,725
1986-10-30	537	540	537	538	17,000	2,690
1986-10-29	536	540	535	536	23,000	2,680
1986-10-28	550	550	550	550	17,000	2,750
1986-10-27	560	560	550	555	30,000	2,775
1986-10-25	550	560	550	560	36,000	2,800
1986-10-24	580	580	552	560	93,000	2,800
1986-10-23	525	550	520	550	30,000	2,750
1986-10-22	521	521	515	515	25,000	2,575
1986-10-21	539	539	515	515	14,000	2,575
1986-10-20	530	540	530	540	19,000	2,700
1986-10-17	535	535	520	520	32,000	2,600
1986-10-16	504	515	500	505	14,000	2,525
1986-10-15	510	512	495	495	18,000	2,475
1986-10-14	509	510	509	510	17,000	2,550
1986-10-13	498	510	498	510	10,000	2,550
1986-10-09	510	510	498	500	26,000	2,500
1986-10-08	512	513	510	510	17,000	2,550
1986-10-07	500	516	498	516	13,000	2,580
1986-10-06	501	501	501	501	2,000	2,505
1986-10-04	491	492	491	492	6,000	2,460
1986-10-03	500	501	490	491	25,000	2,455
1986-10-01	504	512	495	512	30,000	2,560
1986-09-30	501	505	500	500	29,000	2,500
1986-09-29	511	511	500	500	31,000	2,500
1986-09-27	505	510	505	510	42,000	2,550
1986-09-26	515	515	515	515	12,000	2,575
1986-09-25	521	521	515	515	17,000	2,575
1986-09-24	529	529	515	515	35,000	2,575
1986-09-22	525	525	520	523	10,000	2,615
1986-09-19	535	540	521	522	20,000	2,610
1986-09-18	513	525	513	520	27,000	2,600
1986-09-17	520	520	515	515	29,000	2,575
1986-09-16	534	534	528	528	6,000	2,640
1986-09-12	511	535	511	535	30,000	2,675
1986-09-11	557	557	540	540	22,000	2,700
1986-09-10	561	561	556	556	10,000	2,780
1986-09-09	541	550	540	541	18,000	2,705
1986-09-08	560	566	550	550	32,000	2,750
1986-09-06	541	560	540	560	27,000	2,800
1986-09-05	559	559	545	550	80,000	2,750
1986-09-04	545	551	545	545	23,000	2,725
1986-09-03	543	551	543	546	34,000	2,730
1986-09-02	551	551	543	550	79,000	2,750
1986-09-01	547	562	537	551	73,000	2,755
1986-08-30	540	540	535	537	32,000	2,685
1986-08-29	540	555	537	537	26,000	2,685
1986-08-28	545	545	536	536	19,000	2,680
1986-08-27	530	537	530	537	37,000	2,685
1986-08-26	530	530	526	530	61,000	2,650
1986-08-25	538	545	525	526	19,000	2,630
1986-08-23	521	534	521	530	10,000	2,650
1986-08-22	513	521	512	514	66,000	2,570
1986-08-21	535	535	521	521	57,000	2,605
1986-08-20	540	540	535	535	28,000	2,675
1986-08-19	524	540	524	530	22,000	2,650
1986-08-18	510	521	510	520	26,000	2,600
1986-08-15	526	528	520	520	34,000	2,600
1986-08-14	518	525	518	525	29,000	2,625
1986-08-13	540	545	540	545	8,000	2,725
1986-08-12	553	553	545	545	10,000	2,725
1986-08-11	570	575	557	558	38,000	2,790
1986-08-08	580	580	560	560	117,000	2,800
1986-08-07	545	574	545	574	32,000	2,870
1986-08-06	531	555	530	540	13,000	2,700
1986-08-05	525	530	525	525	7,000	2,625
1986-08-04	540	540	520	520	16,000	2,600
1986-08-02	518	537	518	537	12,000	2,685
1986-08-01	506	520	506	520	25,000	2,600
1986-07-31	532	537	505	537	43,000	2,685
1986-07-30	537	537	532	532	24,000	2,660
1986-07-29	548	548	531	532	35,000	2,660
1986-07-28	548	548	541	545	16,000	2,725
1986-07-26	541	550	541	548	25,000	2,740
1986-07-25	550	550	542	542	15,000	2,710
1986-07-24	531	541	531	531	29,000	2,655
1986-07-23	534	544	530	530	39,000	2,650
1986-07-22	534	534	527	527	44,000	2,635
1986-07-21	532	543	525	543	29,000	2,715
1986-07-19	550	550	532	545	28,000	2,725
1986-07-18	555	555	550	550	17,000	2,750
1986-07-17	568	570	555	555	38,000	2,775
1986-07-16	560	568	560	560	31,000	2,800
1986-07-15	575	575	565	565	18,000	2,825
1986-07-14	580	580	565	568	25,000	2,840
1986-07-11	560	575	555	575	77,000	2,875
1986-07-10	560	565	557	558	80,000	2,790
1986-07-09	576	576	565	565	46,000	2,825
1986-07-08	570	579	570	575	21,000	2,875
1986-07-07	574	580	562	570	26,000	2,850
1986-07-05	569	574	566	574	21,000	2,870
1986-07-04	580	580	566	570	42,000	2,850
1986-07-03	580	585	575	575	53,000	2,875
1986-07-02	581	581	580	580	35,000	2,900
1986-07-01	580	584	580	580	44,000	2,900
1986-06-30	580	580	572	580	25,000	2,900
1986-06-28	580	580	572	580	42,000	2,900
1986-06-27	570	584	570	580	119,000	2,900
1986-06-26	569	575	565	570	51,000	2,850
1986-06-25	565	570	562	570	62,000	2,850
1986-06-24	565	565	562	565	46,000	2,825
1986-06-23	565	565	562	562	67,000	2,810
1986-06-21	570	570	562	564	24,000	2,820
1986-06-20	562	570	562	566	78,000	2,830
1986-06-19	560	565	557	562	49,000	2,810
1986-06-18	560	560	557	560	56,000	2,800
1986-06-17	557	560	557	560	24,000	2,800
1986-06-16	557	559	555	555	54,000	2,775
1986-06-13	557	558	556	556	40,000	2,780
1986-06-12	556	560	555	560	26,000	2,800
1986-06-11	562	562	555	555	31,000	2,775
1986-06-10	563	563	555	562	39,000	2,810
1986-06-09	565	566	563	564	15,000	2,820
1986-06-07	565	565	565	565	10,000	2,825
1986-06-06	570	574	565	565	28,000	2,825
1986-06-05	570	575	570	570	25,000	2,850
1986-06-04	573	575	570	575	40,000	2,875
1986-06-03	580	580	570	570	80,000	2,850
1986-06-02	570	580	566	580	29,000	2,900
1986-05-31	570	575	568	575	35,000	2,875
1986-05-30	566	570	561	563	43,000	2,815
1986-05-29	569	570	566	566	28,000	2,830
1986-05-28	566	570	566	568	45,000	2,840
1986-05-27	568	570	565	565	28,000	2,825
1986-05-26	566	568	561	568	9,000	2,840
1986-05-24	568	570	565	570	30,000	2,850
1986-05-23	569	570	565	567	24,000	2,835
1986-05-22	570	570	565	570	34,000	2,850
1986-05-21	570	570	565	570	33,000	2,850
1986-05-20	570	570	566	566	21,000	2,830
1986-05-19	575	580	567	570	21,000	2,850
1986-05-17	570	572	570	572	4,000	2,860
1986-05-16	566	580	565	580	14,000	2,900
1986-05-15	570	570	565	566	37,000	2,830
1986-05-14	579	586	565	565	17,000	2,825
1986-05-13	560	561	560	560	20,000	2,800
1986-05-12	570	570	570	570	11,000	2,850
1986-05-09	587	587	576	577	41,000	2,885
1986-05-08	580	588	580	580	18,000	2,900
1986-05-07	583	590	580	590	31,000	2,950
1986-05-06	591	591	583	583	22,000	2,915
1986-05-02	596	600	594	600	76,000	3,000
1986-05-01	602	605	590	595	193,000	2,975
1986-04-30	580	599	578	598	84,000	2,990
1986-04-28	575	580	575	578	21,000	2,890
1986-04-26	578	580	570	580	30,000	2,900
1986-04-25	569	580	565	580	53,000	2,900
1986-04-24	569	569	566	566	16,000	2,830
1986-04-23	570	570	561	568	29,000	2,840
1986-04-22	574	578	563	570	69,000	2,850
1986-04-21	570	580	565	574	27,000	2,870
1986-04-19	554	560	550	553	65,000	2,765
1986-04-18	562	562	551	553	50,000	2,765
1986-04-17	570	570	551	561	78,000	2,805
1986-04-16	560	570	551	560	40,000	2,800
1986-04-15	565	565	556	556	30,000	2,780
1986-04-14	560	563	559	560	56,000	2,800
1986-04-11	565	567	560	560	27,000	2,800
1986-04-10	582	582	565	580	25,000	2,900
1986-04-09	586	586	578	578	84,000	2,890
1986-04-08	565	578	565	578	25,000	2,890
1986-04-07	565	565	550	557	40,000	2,785
1986-04-05	560	568	557	560	18,000	2,800
1986-04-04	560	570	555	570	57,000	2,850
1986-04-03	573	580	550	550	29,000	2,750
1986-04-02	545	579	545	573	73,000	2,865
1986-04-01	540	555	540	544	53,000	2,720
1986-03-31	549	553	535	538	60,000	2,690
1986-03-29	549	555	549	550	15,000	2,750
1986-03-28	549	560	549	555	129,000	2,775
1986-03-27	531	544	531	544	121,000	2,720
1986-03-26	541	545	531	535	31,000	2,675
1986-03-25	532	534	530	531	35,000	2,655
1986-03-24	540	541	530	530	39,000	2,650
1986-03-22	546	547	541	541	18,000	2,705
1986-03-20	541	551	541	548	57,000	2,740
1986-03-19	550	551	540	540	44,000	2,700
1986-03-18	560	560	550	550	47,000	2,750
1986-03-17	562	570	555	560	91,000	2,800
1986-03-15	570	570	558	558	37,000	2,790
1986-03-14	572	575	560	566	81,000	2,830
1986-03-13	572	589	572	580	20,000	2,900
1986-03-12	585	590	562	562	49,000	2,810
1986-03-11	590	592	570	590	36,000	2,950
1986-03-10	595	608	595	595	117,000	2,975
1986-03-07	588	590	585	590	12,000	2,950
1986-03-06	566	592	565	592	35,000	2,960
1986-03-05	579	579	561	562	12,000	2,810
1986-03-04	557	560	555	560	17,000	2,800
1986-03-03	560	560	558	558	17,000	2,790
1986-03-01	561	570	560	560	12,000	2,800
1986-02-28	561	570	561	570	15,000	2,850
1986-02-27	575	575	561	561	23,000	2,805
1986-02-26	567	570	561	561	87,000	2,805
1986-02-25	566	566	566	566	11,000	2,830
1986-02-24	580	580	569	570	50,000	2,850
1986-02-22	572	575	572	572	6,000	2,860
1986-02-21	565	580	564	565	22,000	2,825
1986-02-20	565	578	564	564	49,000	2,820
1986-02-19	566	567	564	565	18,000	2,825
1986-02-18	561	564	561	564	18,000	2,820
1986-02-17	571	576	560	560	38,000	2,800
1986-02-15	572	588	570	570	37,000	2,850
1986-02-14	584	584	572	582	18,000	2,910
1986-02-13	570	588	570	588	21,000	2,940
1986-02-12	590	590	555	570	38,000	2,850
1986-02-10	580	582	580	580	16,000	2,900
1986-02-07	592	594	580	594	45,000	2,970
1986-02-06	588	600	582	582	67,000	2,910
1986-02-05	585	595	585	585	14,000	2,925
1986-02-04	586	590	582	585	24,000	2,925
1986-02-03	604	604	595	595	19,000	2,975
1986-02-01	595	595	586	586	12,000	2,930
1986-01-31	588	589	585	585	29,000	2,925
1986-01-30	595	596	585	585	31,000	2,925
1986-01-29	601	609	595	595	87,000	2,975
1986-01-28	585	600	585	600	50,000	3,000
1986-01-27	595	595	575	581	60,000	2,905
1986-01-25	590	590	581	585	26,000	2,925
1986-01-24	595	595	580	590	27,000	2,950
1986-01-23	590	590	586	586	29,000	2,930
1986-01-22	579	585	575	585	11,000	2,925
1986-01-21	580	590	560	560	26,000	2,800
1986-01-20	595	598	581	589	25,000	2,945
1986-01-18	583	600	580	600	17,000	3,000
1986-01-17	575	583	570	583	32,000	2,915
1986-01-16	561	565	555	565	36,000	2,825
1986-01-14	555	565	550	555	91,000	2,775
1986-01-13	560	560	555	560	16,000	2,800
1986-01-10	565	570	550	550	45,000	2,750
1986-01-09	570	570	562	566	43,000	2,830
1986-01-08	570	575	560	560	36,000	2,800
1986-01-07	579	579	565	570	23,000	2,850
1986-01-06	584	584	584	584	4,000	2,920
1986-01-04	567	594	567	594	16,000	2,970

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30