6763 帝国通信工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2896096095095032,0004,750
1990-12-2795097095096015,0004,800
1990-12-2697197295095039,0004,750
1990-12-259809909609608,0004,800
1990-12-2197099097099044,0004,950
1990-12-201,0301,0301,0001,00024,0005,000
1990-12-191,0301,0601,0301,03042,0005,150
1990-12-181,0401,0401,0001,01018,0005,050
1990-12-171,0701,0701,0201,02012,0005,100
1990-12-141,0801,0801,0501,05035,0005,250
1990-12-131,0701,1001,0601,08033,0005,400
1990-12-121,0801,0801,0301,03076,0005,150
1990-12-111,1101,1301,1101,12029,0005,600
1990-12-101,1301,1501,1201,13080,0005,650
1990-12-071,0601,1501,0401,150180,0005,750
1990-12-061,0001,0501,0001,04064,0005,200
1990-12-059601,0009501,00088,0005,000
1990-12-041,0001,00095095021,0004,750
1990-12-031,0001,0209991,01028,0005,050
1990-11-3094096094096059,0004,800
1990-11-291,0101,0201,0001,00049,0005,000
1990-11-281,0301,0501,0201,05079,0005,250
1990-11-271,0501,0501,0101,03058,0005,150
1990-11-261,0901,0901,0601,07046,0005,350
1990-11-221,0901,0901,0501,05081,0005,250
1990-11-211,0901,0901,0501,0509,0005,250
1990-11-201,1101,1101,0601,11042,0005,550
1990-11-191,1201,1201,0901,10016,0005,500
1990-11-161,1001,1101,0901,11061,0005,550
1990-11-151,1301,1301,1001,10031,0005,500
1990-11-141,1601,1701,1401,14098,0005,700
1990-11-131,0901,1501,0901,15061,0005,750
1990-11-091,0901,1001,0701,07086,0005,350
1990-11-081,1201,1201,0901,09048,0005,450
1990-11-071,1601,1601,1201,16058,0005,800
1990-11-061,1801,1801,1601,16052,0005,800
1990-11-051,2101,2301,2001,20024,0006,000
1990-11-021,2001,2301,1801,21059,0006,050
1990-11-011,2501,2601,2001,20040,0006,000
1990-10-311,2801,2801,2601,27028,0006,350
1990-10-301,2601,2801,2301,25030,0006,250
1990-10-291,3001,3201,3001,32061,0006,600
1990-10-261,3201,3201,2601,260101,0006,300
1990-10-251,3801,3801,3301,38075,0006,900
1990-10-241,3701,3801,3501,380230,0006,900
1990-10-231,3301,3901,3201,360710,0006,800
1990-10-221,3601,3701,3001,320294,0006,600
1990-10-191,2401,3501,2401,320609,0006,600
1990-10-181,2001,2301,1901,220220,0006,100
1990-10-171,1601,1901,1401,180284,0005,900
1990-10-161,1201,1901,1001,170290,0005,850
1990-10-151,0901,1301,0901,10041,0005,500
1990-10-121,0601,1101,0601,10037,0005,500
1990-10-111,1401,1401,0701,08073,0005,400
1990-10-091,1701,2101,1701,17060,0005,850
1990-10-081,1901,2301,1501,150132,0005,750
1990-10-051,1801,2601,1501,150149,0005,750
1990-10-041,0501,1501,0501,13094,0005,650
1990-10-031,1301,1301,0501,080179,0005,400
1990-10-029801,0509801,050248,0005,250
1990-10-011,0101,020950950227,0004,750
1990-09-281,1501,1501,1101,110103,0005,550
1990-09-271,1301,1601,0701,130116,0005,650
1990-09-261,2401,2401,1801,18056,0005,900
1990-09-251,1901,2001,1801,20078,0006,000
1990-09-211,1801,2401,1801,240147,0006,200
1990-09-201,2201,2301,2101,22081,0006,100
1990-09-191,2801,3001,2001,20055,0006,000
1990-09-181,3401,3401,2701,28067,0006,400
1990-09-171,3901,3901,3201,33030,0006,650
1990-09-141,3801,4001,3801,38045,0006,900
1990-09-131,4201,4401,3701,37061,0006,850
1990-09-121,4001,4501,3701,42075,0007,100
1990-09-111,4801,4801,4101,41048,0007,050
1990-09-101,4401,4901,4301,49070,0007,450
1990-09-071,4101,4401,3601,400104,0007,000
1990-09-061,4501,4701,4101,430142,0007,150
1990-09-051,4801,5001,4101,430140,0007,150
1990-09-041,5801,5901,5001,50077,0007,500
1990-09-031,7001,7001,5701,570117,0007,850
1990-08-311,6801,7501,6701,6701,555,0008,350
1990-08-301,5901,7001,5701,6701,357,0008,350
1990-08-291,6001,6401,5501,5601,420,0007,800
1990-08-281,5301,5701,5001,570517,0007,850
1990-08-271,3701,4701,3701,460239,0007,300
1990-08-241,2701,3601,2701,310483,0006,550
1990-08-231,4701,4901,3001,300466,0006,500
1990-08-221,5701,6101,4701,520619,0007,600
1990-08-211,7601,7601,6101,630806,0008,150
1990-08-201,7401,8001,7301,7301,318,0008,650
1990-08-171,7601,8401,7601,7702,763,0008,850
1990-08-161,8101,8801,7701,79010,511,0008,950
1990-08-151,6301,8201,6001,8105,122,0009,050
1990-08-141,6001,6301,5301,570673,0007,850
1990-08-131,6101,6301,5201,550517,0007,750
1990-08-101,6801,7001,6201,6404,378,0008,200
1990-08-091,6501,6901,6401,6506,354,0008,250
1990-08-081,5801,6501,5601,6505,677,0008,250
1990-08-071,4301,5601,4301,5201,142,0007,600
1990-08-061,6001,6001,4701,530775,0007,650
1990-08-031,5601,6601,5401,6303,580,0008,150
1990-08-021,5901,6301,5501,5602,986,0007,800
1990-08-011,5201,5401,5001,500375,0007,500
1990-07-311,5001,5301,4801,530209,0007,650
1990-07-301,5401,5401,4901,530185,0007,650
1990-07-271,5401,5401,5001,510427,0007,550
1990-07-261,5501,5501,5001,550259,0007,750
1990-07-251,5001,5401,4801,520259,0007,600
1990-07-241,4801,5001,4801,48082,0007,400
1990-07-231,5301,5301,4901,51098,0007,550
1990-07-201,5301,5401,4801,530115,0007,650
1990-07-191,5501,5501,5301,540347,0007,700
1990-07-181,5601,5701,5201,5401,205,0007,700
1990-07-171,5001,5701,4901,5702,513,0007,850
1990-07-161,4501,5101,4501,500344,0007,500
1990-07-131,4301,4801,4301,450144,0007,250
1990-07-121,4301,4401,4101,420166,0007,100
1990-07-111,4301,4401,4101,420166,0007,100
1990-07-101,4501,4501,4301,45083,0007,250
1990-07-091,4501,4601,4301,450102,0007,250
1990-07-061,4601,4701,4301,430174,0007,150
1990-07-051,4801,4901,4501,46058,0007,300
1990-07-041,4801,4901,4601,480332,0007,400
1990-07-031,4301,4801,4301,480847,0007,400
1990-07-021,4301,4401,4001,410115,0007,050
1990-06-291,4601,4901,4401,440291,0007,200
1990-06-281,5001,5001,4601,480148,0007,400
1990-06-271,5301,5301,4701,4901,375,0007,450
1990-06-261,4401,5101,4401,5101,594,0007,550
1990-06-251,4501,4601,4201,440692,0007,200
1990-06-221,4801,5101,4501,4501,165,0007,250
1990-06-211,5201,5401,4901,5106,853,0007,550
1990-06-201,3101,5201,3101,5006,107,0007,500
1990-06-191,3801,3801,3301,350238,0006,750
1990-06-181,3701,3901,3601,380174,0006,900
1990-06-151,3701,3801,3501,380175,0006,900
1990-06-141,4001,4001,3701,380511,0006,900
1990-06-131,4001,4301,3801,3801,506,0006,900
1990-06-121,2901,3801,2901,350672,0006,750
1990-06-111,3001,3201,3001,300101,0006,500
1990-06-081,3401,3401,3101,320313,0006,600
1990-06-071,3401,3401,3001,340251,0006,700
1990-06-061,3601,3601,3101,330835,0006,650
1990-06-051,3001,3501,3001,3501,794,0006,750
1990-06-041,2101,2701,2101,250270,0006,250
1990-06-011,1801,2301,1801,210164,0006,050
1990-05-311,1901,2101,1801,19055,0005,950
1990-05-301,1901,2101,1801,18048,0005,900
1990-05-291,2101,2301,2101,21058,0006,050
1990-05-281,2001,2301,2001,23024,0006,150
1990-05-251,2401,2401,2001,23089,0006,150
1990-05-241,2301,2501,2201,250116,0006,250
1990-05-231,2201,2401,2101,210172,0006,050
1990-05-221,1901,2001,1801,18072,0005,900
1990-05-211,2001,2001,1601,19065,0005,950
1990-05-181,2201,2301,1801,20099,0006,000
1990-05-171,2401,2601,2201,220172,0006,100
1990-05-161,1501,2701,1501,220341,0006,100
1990-05-151,1401,1501,1301,15066,0005,750
1990-05-141,1301,1501,1301,14061,0005,700
1990-05-111,1401,1501,1401,15031,0005,750
1990-05-101,1201,1301,1101,13040,0005,650
1990-05-091,1201,1301,1101,13069,0005,650
1990-05-081,1301,1401,1101,13065,0005,650
1990-05-071,1301,1401,1201,12032,0005,600
1990-05-021,1201,1501,1201,13056,0005,650
1990-05-011,1401,1401,1101,11053,0005,550
1990-04-271,1101,1501,1101,130125,0005,650
1990-04-261,1001,1401,0901,11070,0005,550
1990-04-251,1101,1201,0901,09080,0005,450
1990-04-241,1201,1301,0901,130103,0005,650
1990-04-231,1101,1301,0801,12079,0005,600
1990-04-201,0601,1301,0501,130236,0005,650
1990-04-191,0201,0701,0201,06089,0005,300
1990-04-181,0201,0301,0001,01057,0005,050
1990-04-171,0101,0201,0001,00044,0005,000
1990-04-161,0101,0101,0001,00035,0005,000
1990-04-131,0501,0501,0101,03040,0005,150
1990-04-121,0801,1001,0501,06092,0005,300
1990-04-111,0501,1001,0501,07055,0005,350
1990-04-101,0201,0901,0001,070133,0005,350
1990-04-06930970930960174,0004,800
1990-04-041,0801,0801,0201,020132,0005,100
1990-04-031,0201,0801,0101,060111,0005,300
1990-04-021,0801,1001,0101,010107,0005,050
1990-03-301,2201,2201,1101,160125,0005,800
1990-03-291,2001,2201,1801,220207,0006,100
1990-03-281,0801,2201,0501,220188,0006,100
1990-03-271,0701,1401,0701,110197,0005,550
1990-03-261,0701,1109991,050309,0005,250
1990-03-231,0901,0901,0001,07088,0005,350
1990-03-221,1001,1001,0501,100117,0005,500
1990-03-201,1801,2101,1301,180132,0005,900
1990-03-191,2801,2801,1801,18067,0005,900
1990-03-161,3101,3201,2701,28050,0006,400
1990-03-151,2701,3201,2701,30016,0006,500
1990-03-141,3301,3301,2601,26058,0006,300
1990-03-131,3501,3501,3001,300143,0006,500
1990-03-121,3701,3801,3501,350134,0006,750
1990-03-091,3801,3901,3601,360214,0006,800
1990-03-081,3101,3701,3101,360123,0006,800
1990-03-071,3401,3501,3101,35091,0006,750
1990-03-061,3701,3801,3501,360229,0006,800
1990-03-051,4001,4101,3801,380322,0006,900
1990-03-021,4001,4401,3901,4102,874,0007,050
1990-03-011,3401,4101,3201,3703,839,0006,850
1990-02-281,2401,3501,2301,320999,0006,600
1990-02-271,1901,2001,1501,200132,0006,000
1990-02-231,2601,2601,2101,23099,0006,150
1990-02-221,2001,2701,1901,27079,0006,350
1990-02-211,2601,2601,2001,20073,0006,000
1990-02-201,2401,2701,2401,25083,0006,250
1990-02-191,2801,2801,2501,26074,0006,300
1990-02-161,2501,2801,2401,280204,0006,400
1990-02-151,2201,2501,2201,23075,0006,150
1990-02-141,2101,2501,2001,220129,0006,100
1990-02-131,2201,2601,2001,200114,0006,000
1990-02-091,2201,2201,2001,20045,0006,000
1990-02-081,2401,2401,2001,23045,0006,150
1990-02-071,2501,2601,2301,230111,0006,150
1990-02-061,1901,2401,1901,230107,0006,150
1990-02-051,1801,1901,1801,190159,0005,950
1990-02-021,1901,1901,1801,18053,0005,900
1990-02-011,1801,2001,1801,190103,0005,950
1990-01-311,1901,1901,1801,18023,0005,900
1990-01-301,1901,2001,1801,18046,0005,900
1990-01-291,1801,2001,1801,200122,0006,000
1990-01-261,2101,2101,1801,18096,0005,900
1990-01-251,2001,2201,1901,21051,0006,050
1990-01-241,2201,2301,2001,20082,0006,000
1990-01-231,2201,2301,2201,22073,0006,100
1990-01-221,2201,2401,2201,22078,0006,100
1990-01-191,2101,2201,2001,22058,0006,100
1990-01-181,2401,2501,2001,20082,0006,000
1990-01-171,2201,2501,2001,220100,0006,100
1990-01-161,2501,2701,1601,16066,0005,800
1990-01-121,2701,2701,2401,27099,0006,350
1990-01-111,2601,2801,2501,280123,0006,400
1990-01-101,2801,2801,2501,26090,0006,300
1990-01-091,2801,2801,2601,26072,0006,300
1990-01-081,2801,2901,2701,28073,0006,400
1990-01-051,2801,3101,2501,250204,0006,250
1990-01-041,3001,3201,2901,300142,0006,500

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