6763 帝国通信工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 566 | 579 | 562 | 565 | 62,000 | 2,825 |
| 1993-12-29 | 573 | 575 | 550 | 570 | 99,000 | 2,850 |
| 1993-12-28 | 575 | 580 | 561 | 561 | 95,000 | 2,805 |
| 1993-12-27 | 566 | 566 | 545 | 564 | 117,000 | 2,820 |
| 1993-12-24 | 589 | 589 | 561 | 564 | 145,000 | 2,820 |
| 1993-12-22 | 593 | 599 | 583 | 583 | 90,000 | 2,915 |
| 1993-12-21 | 573 | 595 | 556 | 590 | 249,000 | 2,950 |
| 1993-12-20 | 619 | 619 | 580 | 580 | 336,000 | 2,900 |
| 1993-12-17 | 621 | 624 | 610 | 617 | 274,000 | 3,085 |
| 1993-12-16 | 619 | 629 | 612 | 620 | 506,000 | 3,100 |
| 1993-12-15 | 585 | 608 | 584 | 599 | 313,000 | 2,995 |
| 1993-12-14 | 619 | 621 | 591 | 595 | 280,000 | 2,975 |
| 1993-12-13 | 585 | 620 | 580 | 609 | 671,000 | 3,045 |
| 1993-12-10 | 540 | 591 | 536 | 585 | 576,000 | 2,925 |
| 1993-12-09 | 529 | 540 | 528 | 540 | 243,000 | 2,700 |
| 1993-12-08 | 509 | 510 | 490 | 509 | 140,000 | 2,545 |
| 1993-12-07 | 491 | 515 | 490 | 500 | 248,000 | 2,500 |
| 1993-12-06 | 524 | 524 | 486 | 499 | 206,000 | 2,495 |
| 1993-12-03 | 528 | 548 | 505 | 526 | 347,000 | 2,630 |
| 1993-12-02 | 543 | 579 | 528 | 528 | 793,000 | 2,640 |
| 1993-12-01 | 483 | 534 | 474 | 534 | 529,000 | 2,670 |
| 1993-11-30 | 437 | 468 | 435 | 468 | 305,000 | 2,340 |
| 1993-11-29 | 450 | 452 | 401 | 405 | 277,000 | 2,025 |
| 1993-11-26 | 500 | 504 | 451 | 470 | 393,000 | 2,350 |
| 1993-11-25 | 511 | 515 | 480 | 495 | 235,000 | 2,475 |
| 1993-11-24 | 550 | 565 | 511 | 511 | 108,000 | 2,555 |
| 1993-11-22 | 570 | 570 | 555 | 570 | 157,000 | 2,850 |
| 1993-11-19 | 601 | 610 | 596 | 610 | 53,000 | 3,050 |
| 1993-11-18 | 623 | 625 | 600 | 600 | 43,000 | 3,000 |
| 1993-11-17 | 628 | 628 | 604 | 625 | 48,000 | 3,125 |
| 1993-11-16 | 600 | 630 | 600 | 628 | 84,000 | 3,140 |
| 1993-11-15 | 645 | 645 | 612 | 613 | 71,000 | 3,065 |
| 1993-11-12 | 629 | 645 | 621 | 644 | 107,000 | 3,220 |
| 1993-11-11 | 616 | 630 | 610 | 630 | 72,000 | 3,150 |
| 1993-11-10 | 600 | 620 | 600 | 620 | 125,000 | 3,100 |
| 1993-11-09 | 630 | 635 | 606 | 630 | 66,000 | 3,150 |
| 1993-11-08 | 620 | 630 | 600 | 630 | 154,000 | 3,150 |
| 1993-11-05 | 610 | 630 | 605 | 610 | 277,000 | 3,050 |
| 1993-11-04 | 687 | 687 | 620 | 640 | 155,000 | 3,200 |
| 1993-11-02 | 690 | 691 | 685 | 689 | 44,000 | 3,445 |
| 1993-11-01 | 704 | 704 | 680 | 698 | 72,000 | 3,490 |
| 1993-10-29 | 701 | 720 | 691 | 705 | 66,000 | 3,525 |
| 1993-10-28 | 720 | 730 | 691 | 700 | 53,000 | 3,500 |
| 1993-10-27 | 730 | 730 | 696 | 720 | 126,000 | 3,600 |
| 1993-10-26 | 720 | 724 | 710 | 710 | 96,000 | 3,550 |
| 1993-10-25 | 768 | 778 | 749 | 750 | 62,000 | 3,750 |
| 1993-10-22 | 771 | 780 | 763 | 778 | 103,000 | 3,890 |
| 1993-10-21 | 786 | 790 | 760 | 761 | 68,000 | 3,805 |
| 1993-10-20 | 800 | 800 | 787 | 787 | 8,000 | 3,935 |
| 1993-10-19 | 809 | 809 | 799 | 803 | 107,000 | 4,015 |
| 1993-10-18 | 799 | 799 | 785 | 799 | 23,000 | 3,995 |
| 1993-10-15 | 800 | 805 | 780 | 805 | 36,000 | 4,025 |
| 1993-10-14 | 790 | 790 | 780 | 780 | 32,000 | 3,900 |
| 1993-10-13 | 815 | 815 | 790 | 790 | 15,000 | 3,950 |
| 1993-10-12 | 805 | 830 | 805 | 805 | 36,000 | 4,025 |
| 1993-10-08 | 813 | 827 | 813 | 815 | 42,000 | 4,075 |
| 1993-10-07 | 792 | 830 | 792 | 828 | 96,000 | 4,140 |
| 1993-10-06 | 795 | 795 | 781 | 795 | 28,000 | 3,975 |
| 1993-10-05 | 792 | 795 | 780 | 781 | 61,000 | 3,905 |
| 1993-10-04 | 800 | 800 | 792 | 793 | 12,000 | 3,965 |
| 1993-10-01 | 785 | 810 | 785 | 800 | 29,000 | 4,000 |
| 1993-09-30 | 791 | 792 | 773 | 785 | 38,000 | 3,925 |
| 1993-09-29 | 796 | 796 | 771 | 771 | 81,000 | 3,855 |
| 1993-09-28 | 790 | 790 | 767 | 780 | 87,000 | 3,900 |
| 1993-09-27 | 811 | 820 | 795 | 797 | 104,000 | 3,985 |
| 1993-09-24 | 805 | 811 | 800 | 801 | 56,000 | 4,005 |
| 1993-09-22 | 820 | 830 | 810 | 811 | 97,000 | 4,055 |
| 1993-09-21 | 846 | 846 | 820 | 820 | 66,000 | 4,100 |
| 1993-09-20 | 841 | 841 | 830 | 835 | 70,000 | 4,175 |
| 1993-09-17 | 851 | 851 | 840 | 840 | 51,000 | 4,200 |
| 1993-09-16 | 867 | 867 | 851 | 851 | 92,000 | 4,255 |
| 1993-09-14 | 866 | 872 | 866 | 866 | 49,000 | 4,330 |
| 1993-09-13 | 875 | 875 | 865 | 866 | 18,000 | 4,330 |
| 1993-09-10 | 885 | 885 | 865 | 865 | 31,000 | 4,325 |
| 1993-09-09 | 885 | 885 | 863 | 875 | 42,000 | 4,375 |
| 1993-09-08 | 875 | 889 | 871 | 875 | 51,000 | 4,375 |
| 1993-09-07 | 881 | 881 | 878 | 879 | 35,000 | 4,395 |
| 1993-09-06 | 891 | 891 | 881 | 890 | 36,000 | 4,450 |
| 1993-09-03 | 890 | 895 | 877 | 881 | 62,000 | 4,405 |
| 1993-09-02 | 910 | 918 | 892 | 892 | 69,000 | 4,460 |
| 1993-09-01 | 900 | 919 | 899 | 900 | 39,000 | 4,500 |
| 1993-08-31 | 923 | 923 | 894 | 894 | 85,000 | 4,470 |
| 1993-08-30 | 926 | 928 | 915 | 924 | 55,000 | 4,620 |
| 1993-08-27 | 910 | 925 | 910 | 925 | 433,000 | 4,625 |
| 1993-08-26 | 910 | 917 | 905 | 908 | 89,000 | 4,540 |
| 1993-08-25 | 881 | 921 | 872 | 900 | 103,000 | 4,500 |
| 1993-08-24 | 883 | 883 | 878 | 880 | 14,000 | 4,400 |
| 1993-08-23 | 881 | 881 | 873 | 873 | 46,000 | 4,365 |
| 1993-08-20 | 890 | 898 | 881 | 881 | 80,000 | 4,405 |
| 1993-08-19 | 910 | 910 | 870 | 870 | 55,000 | 4,350 |
| 1993-08-18 | 913 | 919 | 907 | 907 | 85,000 | 4,535 |
| 1993-08-17 | 919 | 930 | 907 | 908 | 216,000 | 4,540 |
| 1993-08-16 | 860 | 937 | 860 | 929 | 269,000 | 4,645 |
| 1993-08-13 | 879 | 879 | 865 | 866 | 76,000 | 4,330 |
| 1993-08-12 | 880 | 880 | 872 | 880 | 131,000 | 4,400 |
| 1993-08-11 | 865 | 880 | 865 | 880 | 56,000 | 4,400 |
| 1993-08-10 | 880 | 880 | 860 | 880 | 15,000 | 4,400 |
| 1993-08-09 | 870 | 880 | 864 | 880 | 14,000 | 4,400 |
| 1993-08-06 | 875 | 875 | 861 | 870 | 48,000 | 4,350 |
| 1993-08-05 | 880 | 881 | 875 | 875 | 61,000 | 4,375 |
| 1993-08-04 | 885 | 885 | 875 | 885 | 57,000 | 4,425 |
| 1993-08-03 | 874 | 896 | 873 | 884 | 50,000 | 4,420 |
| 1993-08-02 | 878 | 878 | 874 | 874 | 13,000 | 4,370 |
| 1993-07-30 | 918 | 918 | 888 | 888 | 46,000 | 4,440 |
| 1993-07-29 | 880 | 920 | 873 | 918 | 48,000 | 4,590 |
| 1993-07-28 | 865 | 882 | 865 | 880 | 50,000 | 4,400 |
| 1993-07-27 | 865 | 878 | 863 | 872 | 31,000 | 4,360 |
| 1993-07-26 | 876 | 880 | 863 | 880 | 52,000 | 4,400 |
| 1993-07-23 | 899 | 899 | 878 | 878 | 116,000 | 4,390 |
| 1993-07-22 | 915 | 925 | 895 | 895 | 90,000 | 4,475 |
| 1993-07-21 | 929 | 929 | 905 | 918 | 82,000 | 4,590 |
| 1993-07-20 | 918 | 939 | 914 | 930 | 269,000 | 4,650 |
| 1993-07-19 | 905 | 920 | 896 | 919 | 277,000 | 4,595 |
| 1993-07-16 | 865 | 899 | 865 | 895 | 100,000 | 4,475 |
| 1993-07-15 | 880 | 888 | 871 | 875 | 83,000 | 4,375 |
| 1993-07-14 | 883 | 890 | 880 | 882 | 127,000 | 4,410 |
| 1993-07-13 | 878 | 901 | 860 | 882 | 119,000 | 4,410 |
| 1993-07-12 | 855 | 870 | 846 | 870 | 15,000 | 4,350 |
| 1993-07-09 | 832 | 865 | 832 | 845 | 62,000 | 4,225 |
| 1993-07-08 | 833 | 845 | 831 | 831 | 89,000 | 4,155 |
| 1993-07-07 | 839 | 845 | 832 | 832 | 103,000 | 4,160 |
| 1993-07-06 | 840 | 868 | 840 | 850 | 62,000 | 4,250 |
| 1993-07-05 | 851 | 860 | 830 | 840 | 58,000 | 4,200 |
| 1993-07-02 | 861 | 868 | 860 | 860 | 92,000 | 4,300 |
| 1993-07-01 | 850 | 870 | 850 | 868 | 151,000 | 4,340 |
| 1993-06-30 | 851 | 880 | 850 | 850 | 131,000 | 4,250 |
| 1993-06-29 | 880 | 889 | 861 | 861 | 150,000 | 4,305 |
| 1993-06-28 | 875 | 914 | 875 | 890 | 198,000 | 4,450 |
| 1993-06-25 | 862 | 885 | 861 | 880 | 204,000 | 4,400 |
| 1993-06-24 | 839 | 878 | 839 | 860 | 133,000 | 4,300 |
| 1993-06-23 | 845 | 850 | 830 | 849 | 187,000 | 4,245 |
| 1993-06-22 | 810 | 852 | 795 | 835 | 514,000 | 4,175 |
| 1993-06-21 | 870 | 875 | 810 | 810 | 356,000 | 4,050 |
| 1993-06-18 | 890 | 931 | 890 | 900 | 239,000 | 4,500 |
| 1993-06-17 | 903 | 920 | 886 | 905 | 343,000 | 4,525 |
| 1993-06-16 | 920 | 932 | 889 | 913 | 792,000 | 4,565 |
| 1993-06-15 | 970 | 975 | 923 | 932 | 451,000 | 4,660 |
| 1993-06-14 | 990 | 995 | 980 | 980 | 278,000 | 4,900 |
| 1993-06-11 | 960 | 1,020 | 960 | 980 | 1,513,000 | 4,900 |
| 1993-06-10 | 955 | 975 | 950 | 960 | 330,000 | 4,800 |
| 1993-06-08 | 955 | 980 | 953 | 961 | 706,000 | 4,805 |
| 1993-06-07 | 980 | 1,010 | 955 | 965 | 1,547,000 | 4,825 |
| 1993-06-04 | 954 | 992 | 936 | 974 | 1,748,000 | 4,870 |
| 1993-06-03 | 888 | 980 | 881 | 935 | 2,671,000 | 4,675 |
| 1993-06-02 | 845 | 890 | 845 | 890 | 2,722,000 | 4,450 |
| 1993-06-01 | 740 | 755 | 735 | 755 | 224,000 | 3,775 |
| 1993-05-31 | 746 | 746 | 735 | 740 | 100,000 | 3,700 |
| 1993-05-28 | 743 | 748 | 737 | 745 | 236,000 | 3,725 |
| 1993-05-27 | 735 | 749 | 722 | 735 | 369,000 | 3,675 |
| 1993-05-26 | 727 | 728 | 715 | 721 | 148,000 | 3,605 |
| 1993-05-25 | 711 | 730 | 711 | 722 | 182,000 | 3,610 |
| 1993-05-24 | 710 | 724 | 703 | 711 | 164,000 | 3,555 |
| 1993-05-21 | 691 | 710 | 686 | 690 | 94,000 | 3,450 |
| 1993-05-20 | 690 | 699 | 690 | 697 | 77,000 | 3,485 |
| 1993-05-19 | 701 | 710 | 692 | 710 | 100,000 | 3,550 |
| 1993-05-18 | 720 | 725 | 715 | 715 | 87,000 | 3,575 |
| 1993-05-17 | 730 | 742 | 725 | 733 | 438,000 | 3,665 |
| 1993-05-14 | 719 | 738 | 710 | 730 | 605,000 | 3,650 |
| 1993-05-13 | 687 | 728 | 686 | 715 | 607,000 | 3,575 |
| 1993-05-12 | 685 | 707 | 685 | 688 | 414,000 | 3,440 |
| 1993-05-11 | 681 | 689 | 671 | 685 | 205,000 | 3,425 |
| 1993-05-10 | 683 | 683 | 670 | 680 | 258,000 | 3,400 |
| 1993-05-07 | 659 | 685 | 656 | 685 | 512,000 | 3,425 |
| 1993-05-06 | 658 | 661 | 651 | 656 | 375,000 | 3,280 |
| 1993-04-30 | 630 | 652 | 625 | 648 | 400,000 | 3,240 |
| 1993-04-28 | 630 | 635 | 620 | 620 | 203,000 | 3,100 |
| 1993-04-27 | 592 | 615 | 592 | 615 | 96,000 | 3,075 |
| 1993-04-26 | 595 | 603 | 591 | 591 | 43,000 | 2,955 |
| 1993-04-23 | 603 | 604 | 598 | 598 | 79,000 | 2,990 |
| 1993-04-22 | 605 | 606 | 600 | 603 | 47,000 | 3,015 |
| 1993-04-21 | 611 | 615 | 595 | 605 | 118,000 | 3,025 |
| 1993-04-20 | 611 | 630 | 607 | 615 | 49,000 | 3,075 |
| 1993-04-19 | 615 | 620 | 605 | 610 | 73,000 | 3,050 |
| 1993-04-16 | 650 | 650 | 625 | 635 | 224,000 | 3,175 |
| 1993-04-15 | 636 | 645 | 625 | 625 | 319,000 | 3,125 |
| 1993-04-14 | 600 | 655 | 600 | 624 | 919,000 | 3,120 |
| 1993-04-13 | 585 | 605 | 580 | 600 | 168,000 | 3,000 |
| 1993-04-12 | 608 | 608 | 580 | 580 | 97,000 | 2,900 |
| 1993-04-09 | 610 | 610 | 590 | 600 | 664,000 | 3,000 |
| 1993-04-08 | 574 | 600 | 555 | 600 | 407,000 | 3,000 |
| 1993-04-07 | 543 | 578 | 543 | 565 | 440,000 | 2,825 |
| 1993-04-06 | 540 | 545 | 539 | 543 | 114,000 | 2,715 |
| 1993-04-05 | 532 | 548 | 526 | 533 | 107,000 | 2,665 |
| 1993-04-02 | 530 | 545 | 530 | 539 | 163,000 | 2,695 |
| 1993-04-01 | 525 | 530 | 525 | 529 | 77,000 | 2,645 |
| 1993-03-31 | 543 | 545 | 530 | 530 | 168,000 | 2,650 |
| 1993-03-30 | 550 | 559 | 536 | 536 | 137,000 | 2,680 |
| 1993-03-29 | 548 | 560 | 543 | 559 | 322,000 | 2,795 |
| 1993-03-26 | 524 | 545 | 520 | 543 | 299,000 | 2,715 |
| 1993-03-25 | 498 | 520 | 498 | 517 | 112,000 | 2,585 |
| 1993-03-24 | 493 | 508 | 493 | 507 | 35,000 | 2,535 |
| 1993-03-23 | 511 | 511 | 501 | 508 | 42,000 | 2,540 |
| 1993-03-22 | 504 | 505 | 501 | 501 | 18,000 | 2,505 |
| 1993-03-19 | 520 | 520 | 501 | 501 | 70,000 | 2,505 |
| 1993-03-18 | 520 | 525 | 512 | 520 | 97,000 | 2,600 |
| 1993-03-17 | 504 | 525 | 500 | 516 | 108,000 | 2,580 |
| 1993-03-16 | 525 | 525 | 501 | 506 | 49,000 | 2,530 |
| 1993-03-15 | 525 | 535 | 520 | 520 | 203,000 | 2,600 |
| 1993-03-12 | 487 | 528 | 485 | 528 | 327,000 | 2,640 |
| 1993-03-11 | 470 | 488 | 470 | 482 | 126,000 | 2,410 |
| 1993-03-10 | 480 | 480 | 469 | 470 | 31,000 | 2,350 |
| 1993-03-09 | 485 | 485 | 480 | 480 | 56,000 | 2,400 |
| 1993-03-08 | 448 | 470 | 448 | 470 | 69,000 | 2,350 |
| 1993-03-05 | 455 | 455 | 448 | 448 | 27,000 | 2,240 |
| 1993-03-04 | 452 | 455 | 450 | 450 | 68,000 | 2,250 |
| 1993-03-03 | 454 | 455 | 453 | 455 | 27,000 | 2,275 |
| 1993-03-02 | 453 | 455 | 451 | 452 | 13,000 | 2,260 |
| 1993-03-01 | 470 | 470 | 455 | 455 | 43,000 | 2,275 |
| 1993-02-26 | 468 | 470 | 463 | 470 | 85,000 | 2,350 |
| 1993-02-25 | 462 | 470 | 462 | 463 | 59,000 | 2,315 |
| 1993-02-24 | 455 | 460 | 455 | 460 | 22,000 | 2,300 |
| 1993-02-23 | 452 | 455 | 451 | 455 | 11,000 | 2,275 |
| 1993-02-22 | 459 | 460 | 455 | 455 | 30,000 | 2,275 |
| 1993-02-19 | 463 | 469 | 459 | 460 | 40,000 | 2,300 |
| 1993-02-18 | 471 | 471 | 456 | 461 | 56,000 | 2,305 |
| 1993-02-17 | 471 | 472 | 470 | 470 | 25,000 | 2,350 |
| 1993-02-16 | 482 | 485 | 480 | 481 | 45,000 | 2,405 |
| 1993-02-15 | 491 | 491 | 483 | 483 | 16,000 | 2,415 |
| 1993-02-12 | 485 | 495 | 485 | 494 | 45,000 | 2,470 |
| 1993-02-10 | 490 | 491 | 486 | 490 | 64,000 | 2,450 |
| 1993-02-09 | 515 | 515 | 481 | 481 | 185,000 | 2,405 |
| 1993-02-08 | 492 | 505 | 492 | 500 | 203,000 | 2,500 |
| 1993-02-05 | 473 | 482 | 467 | 482 | 59,000 | 2,410 |
| 1993-02-04 | 475 | 475 | 465 | 465 | 26,000 | 2,325 |
| 1993-02-03 | 473 | 482 | 473 | 475 | 40,000 | 2,375 |
| 1993-02-02 | 465 | 472 | 465 | 465 | 15,000 | 2,325 |
| 1993-02-01 | 465 | 475 | 461 | 461 | 12,000 | 2,305 |
| 1993-01-29 | 472 | 475 | 465 | 465 | 16,000 | 2,325 |
| 1993-01-28 | 444 | 470 | 444 | 470 | 20,000 | 2,350 |
| 1993-01-27 | 448 | 448 | 443 | 444 | 13,000 | 2,220 |
| 1993-01-26 | 448 | 448 | 440 | 448 | 29,000 | 2,240 |
| 1993-01-25 | 450 | 455 | 443 | 443 | 15,000 | 2,215 |
| 1993-01-22 | 443 | 450 | 443 | 443 | 38,000 | 2,215 |
| 1993-01-21 | 445 | 446 | 440 | 443 | 33,000 | 2,215 |
| 1993-01-20 | 445 | 450 | 445 | 450 | 18,000 | 2,250 |
| 1993-01-19 | 450 | 450 | 445 | 450 | 7,000 | 2,250 |
| 1993-01-18 | 440 | 450 | 440 | 445 | 14,000 | 2,225 |
| 1993-01-14 | 461 | 461 | 440 | 440 | 82,000 | 2,200 |
| 1993-01-13 | 462 | 466 | 462 | 466 | 13,000 | 2,330 |
| 1993-01-12 | 472 | 472 | 464 | 464 | 11,000 | 2,320 |
| 1993-01-11 | 475 | 480 | 470 | 470 | 11,000 | 2,350 |
| 1993-01-08 | 471 | 472 | 467 | 470 | 19,000 | 2,350 |
| 1993-01-07 | 460 | 474 | 460 | 470 | 26,000 | 2,350 |
| 1993-01-06 | 460 | 461 | 460 | 460 | 16,000 | 2,300 |
| 1993-01-05 | 468 | 468 | 461 | 461 | 13,000 | 2,305 |
| 1993-01-04 | 461 | 463 | 461 | 463 | 13,000 | 2,315 |
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
