6763 帝国通信工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2866566564066536,0003,325
1987-12-2667567666666628,0003,330
1987-12-2568968966566510,0003,325
1987-12-2470070068069042,0003,450
1987-12-2367169566469536,0003,475
1987-12-2267767766567650,0003,380
1987-12-2165668065667788,0003,385
1987-12-1867067065665619,0003,280
1987-12-1767067065565622,0003,280
1987-12-1667068167067020,0003,350
1987-12-1566168566167016,0003,350
1987-12-1466667165566617,0003,330
1987-12-1168569266166160,0003,305
1987-12-1069569769569548,0003,475
1987-12-0970070068269529,0003,475
1987-12-0867870067270018,0003,500
1987-12-0766066166066111,0003,305
1987-12-0565165965165556,0003,275
1987-12-0466567166567121,0003,355
1987-12-0366867565567534,0003,375
1987-12-0266467066067035,0003,350
1987-12-016526546526545,0003,270
1987-11-306506536506527,0003,260
1987-11-2868568567067018,0003,350
1987-11-2768368968368515,0003,425
1987-11-2668669068369010,0003,450
1987-11-2569770068068229,0003,410
1987-11-2467670067669021,0003,450
1987-11-206856856856852,0003,425
1987-11-1969770067567524,0003,375
1987-11-1867569767069740,0003,485
1987-11-1765165165065039,0003,250
1987-11-1669770069569516,0003,475
1987-11-1368570068569844,0003,490
1987-11-1263063662063526,0003,175
1987-11-1162462958760647,0003,030
1987-11-1064564562462534,0003,125
1987-11-0967267264064652,0003,230
1987-11-0770070067167125,0003,355
1987-11-0666270066268044,0003,400
1987-11-0568068066066019,0003,300
1987-11-0468568568268216,0003,410
1987-11-0270070068068530,0003,425
1987-10-3170070069669628,0003,480
1987-10-3067169067167134,0003,355
1987-10-2968568565166530,0003,325
1987-10-2871071168569059,0003,450
1987-10-2766072066072064,0003,600
1987-10-2671471466067567,0003,375
1987-10-2473073171571567,0003,575
1987-10-2375976072074053,0003,700
1987-10-22778778760775100,0003,875
1987-10-21690741690736133,0003,680
1987-10-1980581079580077,0004,000
1987-10-1679084079083986,0004,195
1987-10-1583084080080075,0004,000
1987-10-1487087485085046,0004,250
1987-10-13869869845860134,0004,300
1987-10-1286588086587060,0004,350
1987-10-09895895876882263,0004,410
1987-10-08886899880899635,0004,495
1987-10-07847904840876972,0004,380
1987-10-06846850835840198,0004,200
1987-10-05830850829850209,0004,250
1987-10-0382082581082040,0004,100
1987-10-0281882080582056,0004,100
1987-10-0181582080080579,0004,025
1987-09-30810840810835128,0004,175
1987-09-2980081079880536,0004,025
1987-09-2879080477779085,0003,950
1987-09-2680280580080035,0004,000
1987-09-25790790770775147,0003,875
1987-09-2479180078580063,0004,000
1987-09-2280080178578636,0003,930
1987-09-2180581580381066,0004,050
1987-09-1881281380080034,0004,000
1987-09-1782082581182045,0004,100
1987-09-16830834820830115,0004,150
1987-09-14815840815834199,0004,170
1987-09-11830830815820135,0004,100
1987-09-10806820805820102,0004,100
1987-09-09814824799805115,0004,025
1987-09-08771824771824125,0004,120
1987-09-0778679578178126,0003,905
1987-09-0578078578078124,0003,905
1987-09-04771805771805112,0004,025
1987-09-0376578076077653,0003,880
1987-09-0276878076677586,0003,875
1987-09-0176677576576564,0003,825
1987-08-3178078076576587,0003,825
1987-08-2976077575577539,0003,875
1987-08-2878078077077099,0003,850
1987-08-2781081078078069,0003,900
1987-08-2680080079080074,0004,000
1987-08-2577279277178050,0003,900
1987-08-2477178577178257,0003,910
1987-08-2277678877178264,0003,910
1987-08-21805810780780155,0003,900
1987-08-20775780765779237,0003,895
1987-08-19805810792795191,0003,975
1987-08-18830850825825139,0004,125
1987-08-17863870850850280,0004,250
1987-08-14850882830869643,0004,345
1987-08-13844845835845146,0004,225
1987-08-12830845816845321,0004,225
1987-08-11824840816825266,0004,125
1987-08-10815829815824147,0004,120
1987-08-07840840815824334,0004,120
1987-08-06850850820838351,0004,190
1987-08-05840855835842700,0004,210
1987-08-048338608158401,178,0004,200
1987-08-03835837825827621,0004,135
1987-08-01800835798835989,0004,175
1987-07-318008207858001,723,0004,000
1987-07-30750790750775965,0003,875
1987-07-29735750728750438,0003,750
1987-07-28720745712745107,0003,725
1987-07-2770071069071093,0003,550
1987-07-2571071270571073,0003,550
1987-07-24720725715715101,0003,575
1987-07-23730735694705108,0003,525
1987-07-22749759720730515,0003,650
1987-07-21729750723745461,0003,725
1987-07-20750763715739793,0003,695
1987-07-176967476967401,586,0003,700
1987-07-16689700682695199,0003,475
1987-07-15673715673709457,0003,545
1987-07-1468068067367385,0003,365
1987-07-1368168167267572,0003,375
1987-07-1068068066167183,0003,355
1987-07-0965667064067045,0003,350
1987-07-0868068064865066,0003,250
1987-07-07683690661670124,0003,350
1987-07-0668369068069069,0003,450
1987-07-0469669668068064,0003,400
1987-07-03700709680690262,0003,450
1987-07-02665690665690121,0003,450
1987-07-0167968066066598,0003,325
1987-06-3066168066168061,0003,400
1987-06-29659660641641109,0003,205
1987-06-2767368967068988,0003,445
1987-06-26699700677680204,0003,400
1987-06-25686696676685192,0003,425
1987-06-24710720690696570,0003,480
1987-06-23683706681704425,0003,520
1987-06-22680694670673348,0003,365
1987-06-19650680641670282,0003,350
1987-06-18668668640660103,0003,300
1987-06-17659670650660239,0003,300
1987-06-16680695655665899,0003,325
1987-06-15630670620670934,0003,350
1987-06-12611625605624431,0003,120
1987-06-11572610572601150,0003,005
1987-06-1058559857557563,0002,875
1987-06-0960060558759873,0002,990
1987-06-0860060059060087,0003,000
1987-06-0661561560260245,0003,010
1987-06-05621627600618232,0003,090
1987-06-04614619600612396,0003,060
1987-06-03563614560614778,0003,070
1987-06-02579580569575119,0002,875
1987-06-0157058056056989,0002,845
1987-05-3057958057058098,0002,900
1987-05-29560580550579238,0002,895
1987-05-28580589555560438,0002,800
1987-05-27550570545570739,0002,850
1987-05-2647049047049085,0002,450
1987-05-2546546946346938,0002,345
1987-05-2246546945946029,0002,300
1987-05-2146646645946522,0002,325
1987-05-2046446745046567,0002,325
1987-05-1945046545046525,0002,325
1987-05-1846046045846012,0002,300
1987-05-15469469460460129,0002,300
1987-05-1445547045546918,0002,345
1987-05-1344945744545526,0002,275
1987-05-124564564564567,0002,280
1987-05-1145445444144115,0002,205
1987-05-0845045545045520,0002,275
1987-05-0745645645245517,0002,275
1987-05-064514524504528,0002,260
1987-05-0245045044245029,0002,250
1987-05-0145045044545016,0002,250
1987-04-3044144144144112,0002,205
1987-04-284404404394409,0002,200
1987-04-2743844043843820,0002,190
1987-04-2544644643843811,0002,190
1987-04-2445045044644613,0002,230
1987-04-2345545544644618,0002,230
1987-04-2247047045545513,0002,275
1987-04-2147047446547070,0002,350
1987-04-2044547444547018,0002,350
1987-04-1743544143444143,0002,205
1987-04-1643943943443911,0002,195
1987-04-1543544042044030,0002,200
1987-04-1444545044044013,0002,200
1987-04-1345045043543546,0002,175
1987-04-1045245245145136,0002,255
1987-04-0945646045145222,0002,260
1987-04-0845545545145114,0002,255
1987-04-0746046045045017,0002,250
1987-04-0645045045045016,0002,250
1987-04-0447447446946912,0002,345
1987-04-0345447045347015,0002,350
1987-04-0245245445145213,0002,260
1987-04-0145145245145125,0002,255
1987-03-3145045045045017,0002,250
1987-03-3046046045045050,0002,250
1987-03-2847047046346428,0002,320
1987-03-2746947046547029,0002,350
1987-03-2646546846546714,0002,335
1987-03-2547948046246232,0002,310
1987-03-2449049047747783,0002,385
1987-03-2349049148849030,0002,450
1987-03-2048549048549056,0002,450
1987-03-1948749548648622,0002,430
1987-03-1848549048548545,0002,425
1987-03-1750050049549527,0002,475
1987-03-1650050550050035,0002,500
1987-03-1349050549050537,0002,525
1987-03-1249549548549041,0002,450
1987-03-1149549549049118,0002,455
1987-03-1049649648549068,0002,450
1987-03-0948750048549525,0002,475
1987-03-0749149449049019,0002,450
1987-03-0649049249049217,0002,460
1987-03-0549249249149129,0002,455
1987-03-044954954914917,0002,455
1987-03-0349449549249224,0002,460
1987-03-0249949949049428,0002,470
1987-02-2849049949049910,0002,495
1987-02-2749050049049120,0002,455
1987-02-2650150249049070,0002,450
1987-02-2550050049649623,0002,480
1987-02-2451051049651024,0002,550
1987-02-2351752051651627,0002,580
1987-02-2053254752752779,0002,635
1987-02-1950052550052592,0002,625
1987-02-1850050049049119,0002,455
1987-02-1748550048550017,0002,500
1987-02-1648549048549015,0002,450
1987-02-1348749548549523,0002,475
1987-02-1249551048748724,0002,435
1987-02-1048549148548511,0002,425
1987-02-0948648848048053,0002,400
1987-02-0649049348648682,0002,430
1987-02-0549950049149124,0002,455
1987-02-045105105005007,0002,500
1987-02-0349549549549511,0002,475
1987-02-0249552049552028,0002,600
1987-01-3151052051051515,0002,575
1987-01-3048749148749122,0002,455
1987-01-2949550049549720,0002,485
1987-01-2849850049250028,0002,500
1987-01-2751051049349317,0002,465
1987-01-2649451049451017,0002,550
1987-01-2449049249049110,0002,455
1987-01-2349649649049125,0002,455
1987-01-2249149649149612,0002,480
1987-01-2149549549049010,0002,450
1987-01-2048449648449515,0002,475
1987-01-1949049048248426,0002,420
1987-01-1650050550050034,0002,500
1987-01-1450150550150523,0002,525
1987-01-1350050149950024,0002,500
1987-01-1251451450050044,0002,500
1987-01-0951452051451416,0002,570
1987-01-0851451451451428,0002,570
1987-01-0751351951351916,0002,595
1987-01-0651952051752016,0002,600
1987-01-0551752751752010,0002,600

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