6763 帝国通信工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,320	1,320	1,300	1,320	199,000	6,600
1989-12-28	1,330	1,330	1,300	1,300	394,000	6,500
1989-12-27	1,280	1,330	1,270	1,330	788,000	6,650
1989-12-26	1,270	1,290	1,270	1,280	210,000	6,400
1989-12-25	1,280	1,300	1,250	1,270	190,000	6,350
1989-12-22	1,250	1,290	1,240	1,290	394,000	6,450
1989-12-21	1,250	1,270	1,230	1,250	170,000	6,250
1989-12-20	1,240	1,240	1,200	1,240	132,000	6,200
1989-12-19	1,210	1,240	1,200	1,200	129,000	6,000
1989-12-18	1,250	1,250	1,210	1,230	100,000	6,150
1989-12-15	1,210	1,230	1,210	1,210	49,000	6,050
1989-12-14	1,220	1,230	1,210	1,210	68,000	6,050
1989-12-13	1,230	1,240	1,210	1,240	66,000	6,200
1989-12-12	1,230	1,250	1,210	1,220	73,000	6,100
1989-12-11	1,210	1,250	1,210	1,250	76,000	6,250
1989-12-08	1,230	1,230	1,210	1,230	79,000	6,150
1989-12-07	1,220	1,240	1,210	1,230	105,000	6,150
1989-12-06	1,220	1,220	1,210	1,210	17,000	6,050
1989-12-05	1,210	1,220	1,200	1,200	166,000	6,000
1989-12-04	1,230	1,230	1,200	1,200	65,000	6,000
1989-12-01	1,250	1,250	1,180	1,230	147,000	6,150
1989-11-30	1,200	1,220	1,200	1,220	130,000	6,100
1989-11-29	1,220	1,220	1,200	1,210	52,000	6,050
1989-11-28	1,190	1,210	1,170	1,210	201,000	6,050
1989-11-27	1,220	1,250	1,200	1,200	94,000	6,000
1989-11-24	1,220	1,250	1,220	1,220	72,000	6,100
1989-11-22	1,240	1,250	1,230	1,230	98,000	6,150
1989-11-21	1,240	1,250	1,230	1,240	105,000	6,200
1989-11-20	1,250	1,260	1,210	1,260	118,000	6,300
1989-11-17	1,260	1,280	1,260	1,270	149,000	6,350
1989-11-16	1,290	1,290	1,260	1,260	149,000	6,300
1989-11-15	1,310	1,310	1,280	1,280	180,000	6,400
1989-11-14	1,320	1,320	1,290	1,290	170,000	6,450
1989-11-13	1,330	1,330	1,280	1,280	246,000	6,400
1989-11-10	1,290	1,340	1,280	1,320	554,000	6,600
1989-11-09	1,300	1,310	1,280	1,280	285,000	6,400
1989-11-08	1,300	1,320	1,280	1,280	356,000	6,400
1989-11-07	1,330	1,340	1,260	1,260	651,000	6,300
1989-11-06	1,310	1,360	1,300	1,330	2,579,000	6,650
1989-11-02	1,290	1,290	1,260	1,290	861,000	6,450
1989-11-01	1,240	1,320	1,230	1,290	3,095,000	6,450
1989-10-31	1,230	1,250	1,220	1,220	182,000	6,100
1989-10-30	1,250	1,250	1,220	1,250	93,000	6,250
1989-10-27	1,250	1,250	1,230	1,230	252,000	6,150
1989-10-26	1,230	1,270	1,210	1,230	366,000	6,150
1989-10-25	1,210	1,230	1,170	1,230	301,000	6,150
1989-10-24	1,250	1,250	1,210	1,210	311,000	6,050
1989-10-23	1,250	1,280	1,240	1,240	295,000	6,200
1989-10-20	1,250	1,270	1,220	1,250	366,000	6,250
1989-10-19	1,200	1,230	1,180	1,210	207,000	6,050
1989-10-18	1,200	1,220	1,190	1,220	139,000	6,100
1989-10-17	1,250	1,250	1,190	1,220	352,000	6,100
1989-10-16	1,230	1,250	1,210	1,210	332,000	6,050
1989-10-13	1,240	1,310	1,220	1,270	2,118,000	6,350
1989-10-12	1,260	1,280	1,200	1,200	1,091,000	6,000
1989-10-11	1,210	1,260	1,210	1,260	1,325,000	6,300
1989-10-09	1,240	1,250	1,210	1,240	1,169,000	6,200
1989-10-06	1,180	1,220	1,170	1,180	1,133,000	5,900
1989-10-05	1,140	1,180	1,140	1,160	356,000	5,800
1989-10-04	1,130	1,150	1,080	1,150	212,000	5,750
1989-10-03	1,150	1,160	1,110	1,120	113,000	5,600
1989-10-02	1,190	1,190	1,140	1,150	391,000	5,750
1989-09-29	1,140	1,190	1,130	1,170	755,000	5,850
1989-09-28	1,100	1,130	1,090	1,130	257,000	5,650
1989-09-27	1,120	1,120	1,050	1,050	422,000	5,250
1989-09-26	1,090	1,100	1,050	1,080	240,000	5,400
1989-09-25	1,060	1,100	1,050	1,060	177,000	5,300
1989-09-22	1,050	1,050	1,040	1,050	83,000	5,250
1989-09-21	1,030	1,050	1,030	1,050	90,000	5,250
1989-09-20	1,050	1,050	1,030	1,030	59,000	5,150
1989-09-19	1,030	1,050	1,020	1,030	70,000	5,150
1989-09-18	1,040	1,050	1,030	1,030	19,000	5,150
1989-09-14	1,040	1,040	1,030	1,040	31,000	5,200
1989-09-13	1,030	1,040	1,030	1,030	26,000	5,150
1989-09-12	1,040	1,040	1,030	1,030	26,000	5,150
1989-09-11	1,030	1,050	1,030	1,030	22,000	5,150
1989-09-08	1,020	1,050	1,010	1,050	58,000	5,250
1989-09-07	1,030	1,030	1,010	1,020	78,000	5,100
1989-09-06	1,030	1,060	1,010	1,010	72,000	5,050
1989-09-05	1,030	1,060	1,030	1,040	70,000	5,200
1989-09-04	1,050	1,050	1,030	1,030	21,000	5,150
1989-09-01	1,050	1,060	1,030	1,030	84,000	5,150
1989-08-31	1,060	1,080	1,050	1,050	63,000	5,250
1989-08-30	1,060	1,070	1,050	1,050	67,000	5,250
1989-08-29	1,060	1,060	1,050	1,050	60,000	5,250
1989-08-28	1,060	1,070	1,050	1,070	88,000	5,350
1989-08-25	1,060	1,070	1,050	1,060	51,000	5,300
1989-08-24	1,060	1,070	1,050	1,060	44,000	5,300
1989-08-23	1,070	1,070	1,050	1,050	60,000	5,250
1989-08-22	1,040	1,070	1,040	1,070	52,000	5,350
1989-08-21	1,070	1,070	1,030	1,050	65,000	5,250
1989-08-18	1,060	1,070	1,060	1,060	13,000	5,300
1989-08-17	1,070	1,090	1,060	1,060	33,000	5,300
1989-08-16	1,070	1,070	1,060	1,070	21,000	5,350
1989-08-15	1,090	1,090	1,060	1,060	69,000	5,300
1989-08-14	1,100	1,100	1,090	1,090	58,000	5,450
1989-08-11	1,090	1,100	1,080	1,100	75,000	5,500
1989-08-10	1,100	1,100	1,080	1,090	114,000	5,450
1989-08-09	1,120	1,120	1,090	1,090	155,000	5,450
1989-08-08	1,120	1,130	1,100	1,120	151,000	5,600
1989-08-07	1,120	1,130	1,110	1,120	351,000	5,600
1989-08-04	1,090	1,100	1,070	1,100	466,000	5,500
1989-08-03	1,030	1,070	1,030	1,070	126,000	5,350
1989-08-02	1,030	1,030	1,020	1,020	31,000	5,100
1989-08-01	1,020	1,030	1,010	1,030	62,000	5,150
1989-07-31	1,030	1,030	1,020	1,020	19,000	5,100
1989-07-28	1,010	1,030	1,000	1,030	92,000	5,150
1989-07-27	1,030	1,030	1,010	1,030	72,000	5,150
1989-07-26	1,030	1,030	1,010	1,010	32,000	5,050
1989-07-25	1,030	1,030	1,010	1,010	18,000	5,050
1989-07-24	1,010	1,040	995	1,010	58,000	5,050
1989-07-21	1,020	1,030	1,010	1,030	38,000	5,150
1989-07-20	1,030	1,030	1,030	1,030	26,000	5,150
1989-07-19	1,040	1,040	1,020	1,020	67,000	5,100
1989-07-18	1,040	1,050	1,020	1,020	49,000	5,100
1989-07-17	1,040	1,050	1,040	1,040	29,000	5,200
1989-07-14	1,050	1,060	1,040	1,050	40,000	5,250
1989-07-13	1,050	1,050	1,030	1,030	46,000	5,150
1989-07-12	1,040	1,060	1,040	1,040	38,000	5,200
1989-07-11	1,070	1,070	1,030	1,030	46,000	5,150
1989-07-10	1,050	1,080	1,050	1,050	58,000	5,250
1989-07-07	1,070	1,070	1,050	1,060	20,000	5,300
1989-07-06	1,070	1,080	1,050	1,070	81,000	5,350
1989-07-05	1,090	1,100	1,070	1,080	142,000	5,400
1989-07-04	1,070	1,090	1,060	1,090	208,000	5,450
1989-07-03	1,070	1,070	1,040	1,050	122,000	5,250
1989-06-30	1,060	1,060	1,030	1,040	79,000	5,200
1989-06-29	1,040	1,090	1,030	1,040	104,000	5,200
1989-06-28	1,050	1,050	1,010	1,020	126,000	5,100
1989-06-27	1,050	1,080	1,030	1,070	104,000	5,350
1989-06-26	1,060	1,080	1,050	1,060	31,000	5,300
1989-06-23	1,090	1,090	1,050	1,080	150,000	5,400
1989-06-22	1,080	1,100	1,070	1,090	104,000	5,450
1989-06-21	1,120	1,120	1,080	1,120	596,000	5,600
1989-06-20	1,080	1,140	1,070	1,130	1,227,000	5,650
1989-06-19	1,030	1,080	1,030	1,060	343,000	5,300
1989-06-16	1,020	1,020	1,000	1,000	122,000	5,000
1989-06-15	1,010	1,020	999	1,000	165,000	5,000
1989-06-14	1,010	1,010	1,010	1,010	12,000	5,050
1989-06-13	1,010	1,020	1,010	1,010	88,000	5,050
1989-06-12	1,020	1,020	1,000	1,000	47,000	5,000
1989-06-09	1,010	1,010	1,000	1,000	70,000	5,000
1989-06-08	1,010	1,010	997	997	16,000	4,985
1989-06-07	1,020	1,020	995	995	57,000	4,975
1989-06-06	1,020	1,020	996	1,000	110,000	5,000
1989-06-05	1,040	1,040	1,020	1,030	36,000	5,150
1989-06-02	1,040	1,040	1,010	1,010	68,000	5,050
1989-06-01	1,010	1,040	1,000	1,020	196,000	5,100
1989-05-31	1,010	1,020	995	1,000	75,000	5,000
1989-05-30	1,000	1,020	995	1,010	77,000	5,050
1989-05-29	1,010	1,010	999	1,000	61,000	5,000
1989-05-26	1,030	1,030	995	995	64,000	4,975
1989-05-25	1,040	1,040	1,010	1,010	60,000	5,050
1989-05-24	1,050	1,060	1,010	1,010	140,000	5,050
1989-05-23	1,050	1,060	1,030	1,040	259,000	5,200
1989-05-22	1,020	1,030	1,020	1,030	80,000	5,150
1989-05-19	999	1,030	998	1,000	70,000	5,000
1989-05-18	1,020	1,020	998	998	54,000	4,990
1989-05-17	1,020	1,030	1,010	1,020	110,000	5,100
1989-05-16	993	1,020	992	1,020	96,000	5,100
1989-05-15	999	1,000	985	990	82,000	4,950
1989-05-12	996	1,000	980	1,000	63,000	5,000
1989-05-11	997	1,000	997	997	35,000	4,985
1989-05-10	1,010	1,010	995	996	52,000	4,980
1989-05-09	1,010	1,010	994	1,000	73,000	5,000
1989-05-08	1,020	1,020	999	1,000	34,000	5,000
1989-05-02	997	1,010	990	994	146,000	4,970
1989-05-01	994	1,000	990	994	52,000	4,970
1989-04-28	995	1,000	993	1,000	56,000	5,000
1989-04-27	998	1,000	992	992	59,000	4,960
1989-04-26	1,020	1,050	997	997	101,000	4,985
1989-04-25	1,020	1,020	993	1,000	109,000	5,000
1989-04-24	1,040	1,060	1,010	1,030	251,000	5,150
1989-04-21	990	1,060	981	1,040	321,000	5,200
1989-04-20	1,000	1,000	981	981	125,000	4,905
1989-04-19	995	999	979	981	69,000	4,905
1989-04-18	998	1,000	993	993	80,000	4,965
1989-04-17	1,010	1,010	995	997	111,000	4,985
1989-04-14	996	1,000	993	993	71,000	4,965
1989-04-13	1,000	1,020	992	992	79,000	4,960
1989-04-12	995	1,040	990	990	238,000	4,950
1989-04-11	990	990	985	985	99,000	4,925
1989-04-10	990	990	980	990	124,000	4,950
1989-04-07	951	990	940	990	93,000	4,950
1989-04-06	930	930	925	927	82,000	4,635
1989-04-05	935	935	921	921	70,000	4,605
1989-04-04	935	940	935	935	70,000	4,675
1989-04-03	935	940	935	935	21,000	4,675
1989-03-31	922	949	921	945	32,000	4,725
1989-03-30	949	950	921	921	74,000	4,605
1989-03-29	944	970	939	939	111,000	4,695
1989-03-28	880	900	880	900	42,000	4,500
1989-03-27	890	890	860	880	177,000	4,400
1989-03-24	899	899	875	899	78,000	4,495
1989-03-23	880	915	880	900	62,000	4,500
1989-03-22	931	931	895	900	72,000	4,500
1989-03-20	950	950	919	919	97,000	4,595
1989-03-17	956	960	941	950	113,000	4,750
1989-03-16	970	979	950	955	88,000	4,775
1989-03-15	980	980	969	970	56,000	4,850
1989-03-14	975	990	970	980	96,000	4,900
1989-03-13	944	975	941	975	47,000	4,875
1989-03-10	943	950	940	940	90,000	4,700
1989-03-09	951	951	941	941	80,000	4,705
1989-03-08	960	969	950	960	71,000	4,800
1989-03-07	956	974	955	970	70,000	4,850
1989-03-06	975	975	956	956	77,000	4,780
1989-03-03	975	980	965	965	134,000	4,825
1989-03-02	971	984	970	970	105,000	4,850
1989-03-01	995	995	965	965	115,000	4,825
1989-02-28	959	984	950	975	124,000	4,875
1989-02-27	951	970	950	950	324,000	4,750
1989-02-23	951	969	950	963	188,000	4,815
1989-02-22	959	970	951	970	103,000	4,850
1989-02-21	980	980	960	960	77,000	4,800
1989-02-20	1,000	1,000	980	980	99,000	4,900
1989-02-17	990	1,000	975	1,000	106,000	5,000
1989-02-16	980	1,000	966	967	150,000	4,835
1989-02-15	962	971	954	965	206,000	4,825
1989-02-14	999	999	960	962	205,000	4,810
1989-02-13	990	1,010	986	990	207,000	4,950
1989-02-10	993	1,010	980	981	197,000	4,905
1989-02-09	1,050	1,060	1,000	1,000	225,000	5,000
1989-02-08	987	1,050	987	1,050	303,000	5,250
1989-02-07	1,050	1,050	980	981	441,000	4,905
1989-02-06	1,040	1,070	995	1,030	509,000	5,150
1989-02-03	1,080	1,090	1,030	1,060	812,000	5,300
1989-02-02	1,170	1,180	1,080	1,110	2,750,000	5,550
1989-02-01	1,060	1,210	1,050	1,180	10,128,000	5,900
1989-01-31	947	1,020	946	1,020	2,069,000	5,100
1989-01-30	901	920	900	917	120,000	4,585
1989-01-28	900	905	891	891	87,000	4,455
1989-01-27	885	894	880	886	36,000	4,430
1989-01-26	886	890	875	875	60,000	4,375
1989-01-25	890	900	882	882	25,000	4,410
1989-01-24	901	901	880	889	31,000	4,445
1989-01-23	906	906	900	900	28,000	4,500
1989-01-20	885	905	885	895	114,000	4,475
1989-01-19	890	891	880	880	48,000	4,400
1989-01-18	900	905	880	880	43,000	4,400
1989-01-17	891	900	880	889	54,000	4,445
1989-01-13	910	915	876	876	130,000	4,380
1989-01-12	920	930	895	915	481,000	4,575
1989-01-11	872	910	872	903	306,000	4,515
1989-01-10	860	875	860	870	31,000	4,350
1989-01-09	826	855	825	848	21,000	4,240
1989-01-06	832	839	832	835	17,000	4,175
1989-01-05	860	860	830	830	52,000	4,150
1989-01-04	843	860	843	860	7,000	4,300

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