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
1992-12-3046046545845867,0002,290
1992-12-2947047045846526,0002,325
1992-12-2847047046546567,0002,325
1992-12-2548948947347434,0002,370
1992-12-244804844804847,0002,420
1992-12-2247448047148046,0002,400
1992-12-2147648547347330,0002,365
1992-12-1848248247347322,0002,365
1992-12-1747847846746723,0002,335
1992-12-1647848047747728,0002,385
1992-12-1549049047547525,0002,375
1992-12-1449949949049023,0002,450
1992-12-1149549549049527,0002,475
1992-12-1050050549550036,0002,500
1992-12-0948649148049145,0002,455
1992-12-0848649548649133,0002,455
1992-12-0748149447149436,0002,470
1992-12-0449049048148131,0002,405
1992-12-0349051048649671,0002,480
1992-12-0249949948649038,0002,450
1992-12-0151651649449451,0002,470
1992-11-30505518495518237,0002,590
1992-11-27475505473505172,0002,525
1992-11-2645947545947061,0002,350
1992-11-2544444444044033,0002,200
1992-11-2443044043043512,0002,175
1992-11-2042542541841829,0002,090
1992-11-1942542642242532,0002,125
1992-11-1840241540241561,0002,075
1992-11-1740140640140311,0002,015
1992-11-1640140340140117,0002,005
1992-11-1340540539940461,0002,020
1992-11-1240540539040092,0002,000
1992-11-1142042041541528,0002,075
1992-11-1043743742042241,0002,110
1992-11-0944044043243220,0002,160
1992-11-0645045344044033,0002,200
1992-11-0545245545045114,0002,255
1992-11-0446546545645712,0002,285
1992-11-024714714614627,0002,310
1992-10-3047747746946920,0002,345
1992-10-2948048047547532,0002,375
1992-10-2849049047948028,0002,400
1992-10-2748749048749012,0002,450
1992-10-2649549548548527,0002,425
1992-10-2348948948548515,0002,425
1992-10-2248548548548557,0002,425
1992-10-2149049048149013,0002,450
1992-10-2048949148949119,0002,455
1992-10-1949850048948954,0002,445
1992-10-1649650549649874,0002,490
1992-10-1548950048949170,0002,455
1992-10-1448448948048917,0002,445
1992-10-1348448547048041,0002,400
1992-10-124854854764767,0002,380
1992-10-094804854804856,0002,425
1992-10-0848048047547517,0002,375
1992-10-0746048046048028,0002,400
1992-10-0647747745646063,0002,300
1992-10-0546648046548020,0002,400
1992-10-0246147346147110,0002,355
1992-10-0148248346246249,0002,310
1992-09-3049549548648619,0002,430
1992-09-2949749749049013,0002,450
1992-09-2849050049050017,0002,500
1992-09-2550350349249538,0002,475
1992-09-2450550549649618,0002,480
1992-09-2250250949749839,0002,490
1992-09-2151751749249722,0002,485
1992-09-1850551050051040,0002,550
1992-09-1751551550050033,0002,500
1992-09-1653053050550520,0002,525
1992-09-1452953050052033,0002,600
1992-09-1152953051552078,0002,600
1992-09-10530540523530100,0002,650
1992-09-0953553552653038,0002,650
1992-09-0854054053053934,0002,695
1992-09-0753554652553529,0002,675
1992-09-0453056053053691,0002,680
1992-09-0350052049052063,0002,600
1992-09-0250550950050072,0002,500
1992-09-0151052050050069,0002,500
1992-08-3151551550050362,0002,515
1992-08-2850051548751575,0002,575
1992-08-2747250947250985,0002,545
1992-08-2649049047247248,0002,360
1992-08-2550050048048553,0002,425
1992-08-2448850348850368,0002,515
1992-08-2146047046046361,0002,315
1992-08-2041644541644533,0002,225
1992-08-1940641440640628,0002,030
1992-08-1843043040540519,0002,025
1992-08-1745045043544060,0002,200
1992-08-1444045044044522,0002,225
1992-08-1341143541043548,0002,175
1992-08-12420422405410113,0002,050
1992-08-1145046042542583,0002,125
1992-08-1049049044545044,0002,250
1992-08-0751151148049034,0002,450
1992-08-0652052551051036,0002,550
1992-08-0551052050052079,0002,600
1992-08-0451051250050042,0002,500
1992-08-0350151950050125,0002,505
1992-07-3150450950050032,0002,500
1992-07-3047048547047040,0002,350
1992-07-2951151146046092,0002,300
1992-07-2850350549150159,0002,505
1992-07-2756456450150175,0002,505
1992-07-2455955953053517,0002,675
1992-07-2351054950854951,0002,745
1992-07-2255955952553056,0002,650
1992-07-21535549533549134,0002,745
1992-07-20561561542545123,0002,725
1992-07-17596600580581109,0002,905
1992-07-1664064060961362,0003,065
1992-07-15610641609640253,0003,200
1992-07-1460061559860888,0003,040
1992-07-1360161260060129,0003,005
1992-07-1059761259760070,0003,000
1992-07-0958360058359726,0002,985
1992-07-0859160058058277,0002,910
1992-07-0761362559559542,0002,975
1992-07-0664064061361365,0003,065
1992-07-03650652621630280,0003,150
1992-07-026596776356411,028,0003,205
1992-07-01589659580649895,0003,245
1992-06-3056058055056940,0002,845
1992-06-2953554051054039,0002,700
1992-06-2654055853254350,0002,715
1992-06-2551153051053059,0002,650
1992-06-2450752050751124,0002,555
1992-06-2351151750751128,0002,555
1992-06-2253353351051138,0002,555
1992-06-195225335225338,0002,665
1992-06-1851552150552165,0002,605
1992-06-1755055153053138,0002,655
1992-06-1655456655055050,0002,750
1992-06-1557357356056423,0002,820
1992-06-1258659858558519,0002,925
1992-06-115805805705805,0002,900
1992-06-1057958056958037,0002,900
1992-06-0956056156056014,0002,800
1992-06-0857057055556039,0002,800
1992-06-0557157156157019,0002,850
1992-06-045815815815815,0002,905
1992-06-0359059058959019,0002,950
1992-06-0259259259159123,0002,955
1992-06-0159459459159119,0002,955
1992-05-2960060058959149,0002,955
1992-05-2860061060060021,0003,000
1992-05-2761061058959959,0002,995
1992-05-2661062061061016,0003,050
1992-05-2559960159060010,0003,000
1992-05-2259059558559277,0002,960
1992-05-2161061560161043,0003,050
1992-05-2062663061561522,0003,075
1992-05-1962062561062555,0003,125
1992-05-1862362361061681,0003,080
1992-05-15611631611620150,0003,100
1992-05-1464464663063170,0003,155
1992-05-13662664645651136,0003,255
1992-05-12651680641665858,0003,325
1992-05-11625641610641341,0003,205
1992-05-08600615600615179,0003,075
1992-05-0760261060061085,0003,050
1992-05-0661061960060058,0003,000
1992-05-01580605575600124,0003,000
1992-04-3060460558358346,0002,915
1992-04-2861161160061038,0003,050
1992-04-2762262561561557,0003,075
1992-04-24620628610621131,0003,105
1992-04-23590615590610166,0003,050
1992-04-2259559557059051,0002,950
1992-04-21566612566585169,0002,925
1992-04-2060060057557686,0002,880
1992-04-17620625600614106,0003,070
1992-04-16657659635640255,0003,200
1992-04-15641665635647754,0003,235
1992-04-14590627575621357,0003,105
1992-04-13581641575576399,0002,880
1992-04-10534571530571319,0002,855
1992-04-09486536486500273,0002,500
1992-04-08485493476485208,0002,425
1992-04-07485519475498374,0002,490
1992-04-06470480460480212,0002,400
1992-04-0347547545046558,0002,325
1992-04-0249549547047087,0002,350
1992-04-0152552549149271,0002,460
1992-03-3152152152052051,0002,600
1992-03-305405405215217,0002,605
1992-03-2755055053053046,0002,650
1992-03-26545550540540206,0002,700
1992-03-2555055153554069,0002,700
1992-03-2456156154054024,0002,700
1992-03-2354055454055156,0002,755
1992-03-19520540520540120,0002,700
1992-03-1854054552553067,0002,650
1992-03-1756556554054538,0002,725
1992-03-1659159157557520,0002,875
1992-03-1359059857858124,0002,905
1992-03-1258058558058558,0002,925
1992-03-1159959958059034,0002,950
1992-03-1060360459960037,0003,000
1992-03-0961161160360525,0003,025
1992-03-0660560560560516,0003,025
1992-03-0460761060560525,0003,025
1992-03-0361561761061023,0003,050
1992-03-0261062261062235,0003,110
1992-02-2862062061061031,0003,050
1992-02-2761562060662080,0003,100
1992-02-2662262262062015,0003,100
1992-02-256156156126128,0003,060
1992-02-2462162160660833,0003,040
1992-02-2161762061062015,0003,100
1992-02-2060661260560660,0003,030
1992-02-1961061561061593,0003,075
1992-02-18630630613619103,0003,095
1992-02-1762162161062028,0003,100
1992-02-1463063062062139,0003,105
1992-02-1365065563564011,0003,200
1992-02-126636636576575,0003,285
1992-02-1067067065765719,0003,285
1992-02-0768468567067050,0003,350
1992-02-0668768867768524,0003,425
1992-02-0567169067068818,0003,440
1992-02-0467167266667018,0003,350
1992-02-0366567065666948,0003,345
1992-01-3163067063065562,0003,275
1992-01-3061063561063034,0003,150
1992-01-2963163161662076,0003,100
1992-01-2861962261062128,0003,105
1992-01-2763063062062924,0003,145
1992-01-2463563562063027,0003,150
1992-01-2365566063665532,0003,275
1992-01-2261764561064574,0003,225
1992-01-2162065060561732,0003,085
1992-01-2062063062062036,0003,100
1992-01-1765065164865017,0003,250
1992-01-1667068065065019,0003,250
1992-01-1466067566067033,0003,350
1992-01-1370070067067014,0003,350
1992-01-107107107017019,0003,505
1992-01-097257257057054,0003,525
1992-01-0873073072572562,0003,625
1992-01-0774274273173228,0003,660
1992-01-0673074073074011,0003,700

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