6763 帝国通信工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	460	465	458	458	67,000	2,290
1992-12-29	470	470	458	465	26,000	2,325
1992-12-28	470	470	465	465	67,000	2,325
1992-12-25	489	489	473	474	34,000	2,370
1992-12-24	480	484	480	484	7,000	2,420
1992-12-22	474	480	471	480	46,000	2,400
1992-12-21	476	485	473	473	30,000	2,365
1992-12-18	482	482	473	473	22,000	2,365
1992-12-17	478	478	467	467	23,000	2,335
1992-12-16	478	480	477	477	28,000	2,385
1992-12-15	490	490	475	475	25,000	2,375
1992-12-14	499	499	490	490	23,000	2,450
1992-12-11	495	495	490	495	27,000	2,475
1992-12-10	500	505	495	500	36,000	2,500
1992-12-09	486	491	480	491	45,000	2,455
1992-12-08	486	495	486	491	33,000	2,455
1992-12-07	481	494	471	494	36,000	2,470
1992-12-04	490	490	481	481	31,000	2,405
1992-12-03	490	510	486	496	71,000	2,480
1992-12-02	499	499	486	490	38,000	2,450
1992-12-01	516	516	494	494	51,000	2,470
1992-11-30	505	518	495	518	237,000	2,590
1992-11-27	475	505	473	505	172,000	2,525
1992-11-26	459	475	459	470	61,000	2,350
1992-11-25	444	444	440	440	33,000	2,200
1992-11-24	430	440	430	435	12,000	2,175
1992-11-20	425	425	418	418	29,000	2,090
1992-11-19	425	426	422	425	32,000	2,125
1992-11-18	402	415	402	415	61,000	2,075
1992-11-17	401	406	401	403	11,000	2,015
1992-11-16	401	403	401	401	17,000	2,005
1992-11-13	405	405	399	404	61,000	2,020
1992-11-12	405	405	390	400	92,000	2,000
1992-11-11	420	420	415	415	28,000	2,075
1992-11-10	437	437	420	422	41,000	2,110
1992-11-09	440	440	432	432	20,000	2,160
1992-11-06	450	453	440	440	33,000	2,200
1992-11-05	452	455	450	451	14,000	2,255
1992-11-04	465	465	456	457	12,000	2,285
1992-11-02	471	471	461	462	7,000	2,310
1992-10-30	477	477	469	469	20,000	2,345
1992-10-29	480	480	475	475	32,000	2,375
1992-10-28	490	490	479	480	28,000	2,400
1992-10-27	487	490	487	490	12,000	2,450
1992-10-26	495	495	485	485	27,000	2,425
1992-10-23	489	489	485	485	15,000	2,425
1992-10-22	485	485	485	485	57,000	2,425
1992-10-21	490	490	481	490	13,000	2,450
1992-10-20	489	491	489	491	19,000	2,455
1992-10-19	498	500	489	489	54,000	2,445
1992-10-16	496	505	496	498	74,000	2,490
1992-10-15	489	500	489	491	70,000	2,455
1992-10-14	484	489	480	489	17,000	2,445
1992-10-13	484	485	470	480	41,000	2,400
1992-10-12	485	485	476	476	7,000	2,380
1992-10-09	480	485	480	485	6,000	2,425
1992-10-08	480	480	475	475	17,000	2,375
1992-10-07	460	480	460	480	28,000	2,400
1992-10-06	477	477	456	460	63,000	2,300
1992-10-05	466	480	465	480	20,000	2,400
1992-10-02	461	473	461	471	10,000	2,355
1992-10-01	482	483	462	462	49,000	2,310
1992-09-30	495	495	486	486	19,000	2,430
1992-09-29	497	497	490	490	13,000	2,450
1992-09-28	490	500	490	500	17,000	2,500
1992-09-25	503	503	492	495	38,000	2,475
1992-09-24	505	505	496	496	18,000	2,480
1992-09-22	502	509	497	498	39,000	2,490
1992-09-21	517	517	492	497	22,000	2,485
1992-09-18	505	510	500	510	40,000	2,550
1992-09-17	515	515	500	500	33,000	2,500
1992-09-16	530	530	505	505	20,000	2,525
1992-09-14	529	530	500	520	33,000	2,600
1992-09-11	529	530	515	520	78,000	2,600
1992-09-10	530	540	523	530	100,000	2,650
1992-09-09	535	535	526	530	38,000	2,650
1992-09-08	540	540	530	539	34,000	2,695
1992-09-07	535	546	525	535	29,000	2,675
1992-09-04	530	560	530	536	91,000	2,680
1992-09-03	500	520	490	520	63,000	2,600
1992-09-02	505	509	500	500	72,000	2,500
1992-09-01	510	520	500	500	69,000	2,500
1992-08-31	515	515	500	503	62,000	2,515
1992-08-28	500	515	487	515	75,000	2,575
1992-08-27	472	509	472	509	85,000	2,545
1992-08-26	490	490	472	472	48,000	2,360
1992-08-25	500	500	480	485	53,000	2,425
1992-08-24	488	503	488	503	68,000	2,515
1992-08-21	460	470	460	463	61,000	2,315
1992-08-20	416	445	416	445	33,000	2,225
1992-08-19	406	414	406	406	28,000	2,030
1992-08-18	430	430	405	405	19,000	2,025
1992-08-17	450	450	435	440	60,000	2,200
1992-08-14	440	450	440	445	22,000	2,225
1992-08-13	411	435	410	435	48,000	2,175
1992-08-12	420	422	405	410	113,000	2,050
1992-08-11	450	460	425	425	83,000	2,125
1992-08-10	490	490	445	450	44,000	2,250
1992-08-07	511	511	480	490	34,000	2,450
1992-08-06	520	525	510	510	36,000	2,550
1992-08-05	510	520	500	520	79,000	2,600
1992-08-04	510	512	500	500	42,000	2,500
1992-08-03	501	519	500	501	25,000	2,505
1992-07-31	504	509	500	500	32,000	2,500
1992-07-30	470	485	470	470	40,000	2,350
1992-07-29	511	511	460	460	92,000	2,300
1992-07-28	503	505	491	501	59,000	2,505
1992-07-27	564	564	501	501	75,000	2,505
1992-07-24	559	559	530	535	17,000	2,675
1992-07-23	510	549	508	549	51,000	2,745
1992-07-22	559	559	525	530	56,000	2,650
1992-07-21	535	549	533	549	134,000	2,745
1992-07-20	561	561	542	545	123,000	2,725
1992-07-17	596	600	580	581	109,000	2,905
1992-07-16	640	640	609	613	62,000	3,065
1992-07-15	610	641	609	640	253,000	3,200
1992-07-14	600	615	598	608	88,000	3,040
1992-07-13	601	612	600	601	29,000	3,005
1992-07-10	597	612	597	600	70,000	3,000
1992-07-09	583	600	583	597	26,000	2,985
1992-07-08	591	600	580	582	77,000	2,910
1992-07-07	613	625	595	595	42,000	2,975
1992-07-06	640	640	613	613	65,000	3,065
1992-07-03	650	652	621	630	280,000	3,150
1992-07-02	659	677	635	641	1,028,000	3,205
1992-07-01	589	659	580	649	895,000	3,245
1992-06-30	560	580	550	569	40,000	2,845
1992-06-29	535	540	510	540	39,000	2,700
1992-06-26	540	558	532	543	50,000	2,715
1992-06-25	511	530	510	530	59,000	2,650
1992-06-24	507	520	507	511	24,000	2,555
1992-06-23	511	517	507	511	28,000	2,555
1992-06-22	533	533	510	511	38,000	2,555
1992-06-19	522	533	522	533	8,000	2,665
1992-06-18	515	521	505	521	65,000	2,605
1992-06-17	550	551	530	531	38,000	2,655
1992-06-16	554	566	550	550	50,000	2,750
1992-06-15	573	573	560	564	23,000	2,820
1992-06-12	586	598	585	585	19,000	2,925
1992-06-11	580	580	570	580	5,000	2,900
1992-06-10	579	580	569	580	37,000	2,900
1992-06-09	560	561	560	560	14,000	2,800
1992-06-08	570	570	555	560	39,000	2,800
1992-06-05	571	571	561	570	19,000	2,850
1992-06-04	581	581	581	581	5,000	2,905
1992-06-03	590	590	589	590	19,000	2,950
1992-06-02	592	592	591	591	23,000	2,955
1992-06-01	594	594	591	591	19,000	2,955
1992-05-29	600	600	589	591	49,000	2,955
1992-05-28	600	610	600	600	21,000	3,000
1992-05-27	610	610	589	599	59,000	2,995
1992-05-26	610	620	610	610	16,000	3,050
1992-05-25	599	601	590	600	10,000	3,000
1992-05-22	590	595	585	592	77,000	2,960
1992-05-21	610	615	601	610	43,000	3,050
1992-05-20	626	630	615	615	22,000	3,075
1992-05-19	620	625	610	625	55,000	3,125
1992-05-18	623	623	610	616	81,000	3,080
1992-05-15	611	631	611	620	150,000	3,100
1992-05-14	644	646	630	631	70,000	3,155
1992-05-13	662	664	645	651	136,000	3,255
1992-05-12	651	680	641	665	858,000	3,325
1992-05-11	625	641	610	641	341,000	3,205
1992-05-08	600	615	600	615	179,000	3,075
1992-05-07	602	610	600	610	85,000	3,050
1992-05-06	610	619	600	600	58,000	3,000
1992-05-01	580	605	575	600	124,000	3,000
1992-04-30	604	605	583	583	46,000	2,915
1992-04-28	611	611	600	610	38,000	3,050
1992-04-27	622	625	615	615	57,000	3,075
1992-04-24	620	628	610	621	131,000	3,105
1992-04-23	590	615	590	610	166,000	3,050
1992-04-22	595	595	570	590	51,000	2,950
1992-04-21	566	612	566	585	169,000	2,925
1992-04-20	600	600	575	576	86,000	2,880
1992-04-17	620	625	600	614	106,000	3,070
1992-04-16	657	659	635	640	255,000	3,200
1992-04-15	641	665	635	647	754,000	3,235
1992-04-14	590	627	575	621	357,000	3,105
1992-04-13	581	641	575	576	399,000	2,880
1992-04-10	534	571	530	571	319,000	2,855
1992-04-09	486	536	486	500	273,000	2,500
1992-04-08	485	493	476	485	208,000	2,425
1992-04-07	485	519	475	498	374,000	2,490
1992-04-06	470	480	460	480	212,000	2,400
1992-04-03	475	475	450	465	58,000	2,325
1992-04-02	495	495	470	470	87,000	2,350
1992-04-01	525	525	491	492	71,000	2,460
1992-03-31	521	521	520	520	51,000	2,600
1992-03-30	540	540	521	521	7,000	2,605
1992-03-27	550	550	530	530	46,000	2,650
1992-03-26	545	550	540	540	206,000	2,700
1992-03-25	550	551	535	540	69,000	2,700
1992-03-24	561	561	540	540	24,000	2,700
1992-03-23	540	554	540	551	56,000	2,755
1992-03-19	520	540	520	540	120,000	2,700
1992-03-18	540	545	525	530	67,000	2,650
1992-03-17	565	565	540	545	38,000	2,725
1992-03-16	591	591	575	575	20,000	2,875
1992-03-13	590	598	578	581	24,000	2,905
1992-03-12	580	585	580	585	58,000	2,925
1992-03-11	599	599	580	590	34,000	2,950
1992-03-10	603	604	599	600	37,000	3,000
1992-03-09	611	611	603	605	25,000	3,025
1992-03-06	605	605	605	605	16,000	3,025
1992-03-04	607	610	605	605	25,000	3,025
1992-03-03	615	617	610	610	23,000	3,050
1992-03-02	610	622	610	622	35,000	3,110
1992-02-28	620	620	610	610	31,000	3,050
1992-02-27	615	620	606	620	80,000	3,100
1992-02-26	622	622	620	620	15,000	3,100
1992-02-25	615	615	612	612	8,000	3,060
1992-02-24	621	621	606	608	33,000	3,040
1992-02-21	617	620	610	620	15,000	3,100
1992-02-20	606	612	605	606	60,000	3,030
1992-02-19	610	615	610	615	93,000	3,075
1992-02-18	630	630	613	619	103,000	3,095
1992-02-17	621	621	610	620	28,000	3,100
1992-02-14	630	630	620	621	39,000	3,105
1992-02-13	650	655	635	640	11,000	3,200
1992-02-12	663	663	657	657	5,000	3,285
1992-02-10	670	670	657	657	19,000	3,285
1992-02-07	684	685	670	670	50,000	3,350
1992-02-06	687	688	677	685	24,000	3,425
1992-02-05	671	690	670	688	18,000	3,440
1992-02-04	671	672	666	670	18,000	3,350
1992-02-03	665	670	656	669	48,000	3,345
1992-01-31	630	670	630	655	62,000	3,275
1992-01-30	610	635	610	630	34,000	3,150
1992-01-29	631	631	616	620	76,000	3,100
1992-01-28	619	622	610	621	28,000	3,105
1992-01-27	630	630	620	629	24,000	3,145
1992-01-24	635	635	620	630	27,000	3,150
1992-01-23	655	660	636	655	32,000	3,275
1992-01-22	617	645	610	645	74,000	3,225
1992-01-21	620	650	605	617	32,000	3,085
1992-01-20	620	630	620	620	36,000	3,100
1992-01-17	650	651	648	650	17,000	3,250
1992-01-16	670	680	650	650	19,000	3,250
1992-01-14	660	675	660	670	33,000	3,350
1992-01-13	700	700	670	670	14,000	3,350
1992-01-10	710	710	701	701	9,000	3,505
1992-01-09	725	725	705	705	4,000	3,525
1992-01-08	730	730	725	725	62,000	3,625
1992-01-07	742	742	731	732	28,000	3,660
1992-01-06	730	740	730	740	11,000	3,700

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