6763 帝国通信工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 750 | 690 | 750 | 1,237,000 | 3,750 |
| 1995-12-28 | 690 | 697 | 690 | 693 | 137,000 | 3,465 |
| 1995-12-27 | 684 | 699 | 683 | 699 | 185,000 | 3,495 |
| 1995-12-26 | 675 | 689 | 670 | 689 | 95,000 | 3,445 |
| 1995-12-25 | 667 | 675 | 666 | 675 | 77,000 | 3,375 |
| 1995-12-22 | 670 | 675 | 661 | 661 | 96,000 | 3,305 |
| 1995-12-21 | 665 | 669 | 662 | 665 | 46,000 | 3,325 |
| 1995-12-20 | 655 | 665 | 655 | 664 | 60,000 | 3,320 |
| 1995-12-19 | 663 | 663 | 656 | 657 | 35,000 | 3,285 |
| 1995-12-18 | 668 | 670 | 662 | 663 | 61,000 | 3,315 |
| 1995-12-15 | 666 | 680 | 665 | 674 | 105,000 | 3,370 |
| 1995-12-14 | 671 | 680 | 666 | 667 | 56,000 | 3,335 |
| 1995-12-13 | 668 | 678 | 661 | 663 | 75,000 | 3,315 |
| 1995-12-12 | 686 | 687 | 669 | 678 | 106,000 | 3,390 |
| 1995-12-11 | 698 | 698 | 685 | 688 | 82,000 | 3,440 |
| 1995-12-08 | 699 | 699 | 685 | 692 | 154,000 | 3,460 |
| 1995-12-07 | 687 | 704 | 685 | 700 | 856,000 | 3,500 |
| 1995-12-06 | 653 | 680 | 653 | 680 | 155,000 | 3,400 |
| 1995-12-05 | 674 | 674 | 650 | 650 | 55,000 | 3,250 |
| 1995-12-04 | 669 | 682 | 666 | 670 | 123,000 | 3,350 |
| 1995-12-01 | 660 | 665 | 652 | 665 | 99,000 | 3,325 |
| 1995-11-30 | 648 | 660 | 648 | 659 | 93,000 | 3,295 |
| 1995-11-29 | 637 | 650 | 636 | 648 | 48,000 | 3,240 |
| 1995-11-28 | 640 | 648 | 635 | 647 | 38,000 | 3,235 |
| 1995-11-27 | 650 | 650 | 635 | 637 | 29,000 | 3,185 |
| 1995-11-24 | 650 | 650 | 631 | 640 | 8,000 | 3,200 |
| 1995-11-22 | 649 | 660 | 646 | 650 | 79,000 | 3,250 |
| 1995-11-21 | 645 | 646 | 639 | 645 | 34,000 | 3,225 |
| 1995-11-20 | 650 | 650 | 625 | 639 | 58,000 | 3,195 |
| 1995-11-17 | 631 | 632 | 622 | 630 | 45,000 | 3,150 |
| 1995-11-16 | 620 | 626 | 620 | 626 | 28,000 | 3,130 |
| 1995-11-15 | 630 | 630 | 620 | 621 | 27,000 | 3,105 |
| 1995-11-14 | 630 | 631 | 624 | 630 | 21,000 | 3,150 |
| 1995-11-13 | 640 | 640 | 620 | 623 | 20,000 | 3,115 |
| 1995-11-10 | 641 | 655 | 640 | 650 | 39,000 | 3,250 |
| 1995-11-09 | 655 | 655 | 641 | 655 | 40,000 | 3,275 |
| 1995-11-08 | 657 | 664 | 645 | 646 | 13,000 | 3,230 |
| 1995-11-07 | 660 | 665 | 656 | 657 | 70,000 | 3,285 |
| 1995-11-06 | 660 | 669 | 657 | 661 | 151,000 | 3,305 |
| 1995-11-02 | 629 | 665 | 629 | 665 | 54,000 | 3,325 |
| 1995-11-01 | 635 | 643 | 625 | 630 | 51,000 | 3,150 |
| 1995-10-31 | 619 | 635 | 615 | 635 | 33,000 | 3,175 |
| 1995-10-30 | 612 | 620 | 612 | 614 | 27,000 | 3,070 |
| 1995-10-27 | 631 | 635 | 621 | 622 | 29,000 | 3,110 |
| 1995-10-26 | 660 | 660 | 640 | 641 | 62,000 | 3,205 |
| 1995-10-25 | 670 | 670 | 650 | 664 | 82,000 | 3,320 |
| 1995-10-24 | 650 | 670 | 645 | 660 | 166,000 | 3,300 |
| 1995-10-23 | 650 | 650 | 645 | 650 | 22,000 | 3,250 |
| 1995-10-20 | 632 | 660 | 632 | 652 | 83,000 | 3,260 |
| 1995-10-19 | 635 | 640 | 635 | 636 | 90,000 | 3,180 |
| 1995-10-18 | 635 | 635 | 619 | 635 | 23,000 | 3,175 |
| 1995-10-17 | 631 | 640 | 631 | 633 | 45,000 | 3,165 |
| 1995-10-16 | 634 | 634 | 628 | 631 | 26,000 | 3,155 |
| 1995-10-13 | 620 | 634 | 620 | 621 | 35,000 | 3,105 |
| 1995-10-12 | 620 | 620 | 610 | 616 | 23,000 | 3,080 |
| 1995-10-11 | 625 | 635 | 625 | 627 | 38,000 | 3,135 |
| 1995-10-09 | 645 | 645 | 630 | 630 | 33,000 | 3,150 |
| 1995-10-06 | 611 | 635 | 611 | 635 | 37,000 | 3,175 |
| 1995-10-05 | 610 | 614 | 606 | 613 | 63,000 | 3,065 |
| 1995-10-04 | 610 | 613 | 610 | 613 | 49,000 | 3,065 |
| 1995-10-03 | 605 | 610 | 603 | 609 | 35,000 | 3,045 |
| 1995-10-02 | 609 | 610 | 603 | 605 | 29,000 | 3,025 |
| 1995-09-29 | 612 | 619 | 610 | 611 | 32,000 | 3,055 |
| 1995-09-28 | 619 | 620 | 611 | 615 | 92,000 | 3,075 |
| 1995-09-27 | 625 | 625 | 610 | 620 | 40,000 | 3,100 |
| 1995-09-26 | 603 | 620 | 603 | 620 | 46,000 | 3,100 |
| 1995-09-25 | 620 | 624 | 603 | 603 | 63,000 | 3,015 |
| 1995-09-22 | 620 | 625 | 602 | 620 | 57,000 | 3,100 |
| 1995-09-21 | 628 | 630 | 623 | 627 | 104,000 | 3,135 |
| 1995-09-20 | 654 | 659 | 635 | 638 | 68,000 | 3,190 |
| 1995-09-19 | 651 | 655 | 650 | 653 | 75,000 | 3,265 |
| 1995-09-18 | 661 | 670 | 655 | 655 | 62,000 | 3,275 |
| 1995-09-14 | 663 | 670 | 655 | 655 | 76,000 | 3,275 |
| 1995-09-13 | 663 | 663 | 642 | 645 | 100,000 | 3,225 |
| 1995-09-12 | 666 | 673 | 662 | 663 | 138,000 | 3,315 |
| 1995-09-11 | 679 | 679 | 660 | 661 | 179,000 | 3,305 |
| 1995-09-08 | 680 | 685 | 670 | 670 | 287,000 | 3,350 |
| 1995-09-07 | 677 | 680 | 665 | 670 | 135,000 | 3,350 |
| 1995-09-06 | 688 | 695 | 673 | 678 | 441,000 | 3,390 |
| 1995-09-05 | 665 | 685 | 655 | 685 | 223,000 | 3,425 |
| 1995-09-04 | 690 | 690 | 655 | 675 | 361,000 | 3,375 |
| 1995-09-01 | 659 | 689 | 655 | 675 | 1,105,000 | 3,375 |
| 1995-08-31 | 650 | 660 | 620 | 655 | 354,000 | 3,275 |
| 1995-08-30 | 645 | 655 | 631 | 631 | 587,000 | 3,155 |
| 1995-08-29 | 603 | 635 | 603 | 630 | 379,000 | 3,150 |
| 1995-08-28 | 600 | 608 | 596 | 608 | 44,000 | 3,040 |
| 1995-08-25 | 592 | 609 | 592 | 608 | 149,000 | 3,040 |
| 1995-08-24 | 592 | 600 | 589 | 591 | 45,000 | 2,955 |
| 1995-08-23 | 616 | 616 | 595 | 599 | 34,000 | 2,995 |
| 1995-08-22 | 617 | 620 | 603 | 616 | 85,000 | 3,080 |
| 1995-08-21 | 614 | 614 | 607 | 607 | 33,000 | 3,035 |
| 1995-08-18 | 615 | 615 | 601 | 615 | 74,000 | 3,075 |
| 1995-08-17 | 630 | 630 | 614 | 615 | 172,000 | 3,075 |
| 1995-08-16 | 632 | 645 | 625 | 630 | 519,000 | 3,150 |
| 1995-08-15 | 600 | 615 | 599 | 612 | 67,000 | 3,060 |
| 1995-08-14 | 615 | 615 | 601 | 601 | 34,000 | 3,005 |
| 1995-08-11 | 599 | 606 | 599 | 600 | 32,000 | 3,000 |
| 1995-08-10 | 600 | 600 | 590 | 599 | 58,000 | 2,995 |
| 1995-08-09 | 603 | 615 | 590 | 590 | 37,000 | 2,950 |
| 1995-08-08 | 600 | 603 | 587 | 603 | 76,000 | 3,015 |
| 1995-08-07 | 621 | 621 | 601 | 601 | 49,000 | 3,005 |
| 1995-08-04 | 620 | 620 | 600 | 601 | 83,000 | 3,005 |
| 1995-08-03 | 611 | 630 | 609 | 615 | 347,000 | 3,075 |
| 1995-08-02 | 561 | 594 | 561 | 586 | 137,000 | 2,930 |
| 1995-08-01 | 570 | 570 | 565 | 565 | 91,000 | 2,825 |
| 1995-07-31 | 585 | 585 | 576 | 580 | 54,000 | 2,900 |
| 1995-07-28 | 579 | 599 | 579 | 579 | 95,000 | 2,895 |
| 1995-07-27 | 575 | 595 | 570 | 589 | 79,000 | 2,945 |
| 1995-07-26 | 575 | 580 | 570 | 575 | 92,000 | 2,875 |
| 1995-07-25 | 596 | 600 | 575 | 575 | 100,000 | 2,875 |
| 1995-07-24 | 600 | 600 | 585 | 595 | 41,000 | 2,975 |
| 1995-07-21 | 600 | 600 | 590 | 596 | 89,000 | 2,980 |
| 1995-07-20 | 580 | 591 | 575 | 585 | 121,000 | 2,925 |
| 1995-07-19 | 605 | 611 | 584 | 598 | 201,000 | 2,990 |
| 1995-07-18 | 630 | 645 | 611 | 622 | 821,000 | 3,110 |
| 1995-07-17 | 610 | 630 | 608 | 624 | 277,000 | 3,120 |
| 1995-07-14 | 601 | 610 | 599 | 604 | 193,000 | 3,020 |
| 1995-07-13 | 593 | 630 | 581 | 620 | 560,000 | 3,100 |
| 1995-07-12 | 608 | 615 | 590 | 591 | 632,000 | 2,955 |
| 1995-07-11 | 552 | 599 | 552 | 599 | 205,000 | 2,995 |
| 1995-07-10 | 584 | 585 | 570 | 572 | 457,000 | 2,860 |
| 1995-07-07 | 559 | 585 | 543 | 560 | 754,000 | 2,800 |
| 1995-07-06 | 530 | 550 | 520 | 549 | 664,000 | 2,745 |
| 1995-07-05 | 474 | 512 | 470 | 510 | 357,000 | 2,550 |
| 1995-07-04 | 451 | 470 | 445 | 470 | 78,000 | 2,350 |
| 1995-07-03 | 463 | 463 | 450 | 451 | 25,000 | 2,255 |
| 1995-06-30 | 449 | 464 | 449 | 464 | 38,000 | 2,320 |
| 1995-06-29 | 466 | 466 | 448 | 450 | 73,000 | 2,250 |
| 1995-06-28 | 441 | 456 | 440 | 456 | 94,000 | 2,280 |
| 1995-06-27 | 469 | 469 | 446 | 447 | 89,000 | 2,235 |
| 1995-06-26 | 478 | 480 | 468 | 468 | 135,000 | 2,340 |
| 1995-06-23 | 456 | 470 | 456 | 468 | 77,000 | 2,340 |
| 1995-06-22 | 450 | 450 | 440 | 440 | 34,000 | 2,200 |
| 1995-06-21 | 445 | 453 | 445 | 445 | 44,000 | 2,225 |
| 1995-06-20 | 450 | 450 | 441 | 446 | 26,000 | 2,230 |
| 1995-06-19 | 441 | 441 | 440 | 440 | 22,000 | 2,200 |
| 1995-06-16 | 432 | 450 | 432 | 440 | 79,000 | 2,200 |
| 1995-06-15 | 427 | 430 | 420 | 430 | 71,000 | 2,150 |
| 1995-06-14 | 421 | 435 | 420 | 425 | 102,000 | 2,125 |
| 1995-06-13 | 425 | 436 | 425 | 435 | 104,000 | 2,175 |
| 1995-06-12 | 450 | 450 | 435 | 435 | 87,000 | 2,175 |
| 1995-06-09 | 450 | 460 | 450 | 460 | 98,000 | 2,300 |
| 1995-06-08 | 465 | 465 | 455 | 460 | 41,000 | 2,300 |
| 1995-06-07 | 480 | 480 | 471 | 475 | 31,000 | 2,375 |
| 1995-06-06 | 481 | 488 | 478 | 482 | 50,000 | 2,410 |
| 1995-06-05 | 485 | 485 | 476 | 476 | 42,000 | 2,380 |
| 1995-06-02 | 471 | 495 | 471 | 490 | 137,000 | 2,450 |
| 1995-06-01 | 467 | 476 | 460 | 475 | 99,000 | 2,375 |
| 1995-05-31 | 468 | 468 | 450 | 460 | 209,000 | 2,300 |
| 1995-05-30 | 475 | 475 | 469 | 474 | 31,000 | 2,370 |
| 1995-05-29 | 478 | 478 | 470 | 478 | 50,000 | 2,390 |
| 1995-05-26 | 482 | 482 | 475 | 479 | 58,000 | 2,395 |
| 1995-05-25 | 492 | 493 | 477 | 477 | 25,000 | 2,385 |
| 1995-05-24 | 479 | 495 | 478 | 494 | 15,000 | 2,470 |
| 1995-05-23 | 475 | 480 | 471 | 475 | 60,000 | 2,375 |
| 1995-05-22 | 499 | 499 | 470 | 480 | 86,000 | 2,400 |
| 1995-05-19 | 505 | 506 | 500 | 502 | 83,000 | 2,510 |
| 1995-05-18 | 520 | 521 | 505 | 506 | 46,000 | 2,530 |
| 1995-05-17 | 520 | 528 | 520 | 528 | 8,000 | 2,640 |
| 1995-05-16 | 526 | 526 | 520 | 520 | 17,000 | 2,600 |
| 1995-05-15 | 525 | 544 | 525 | 525 | 20,000 | 2,625 |
| 1995-05-12 | 535 | 536 | 530 | 535 | 37,000 | 2,675 |
| 1995-05-11 | 545 | 545 | 520 | 520 | 35,000 | 2,600 |
| 1995-05-10 | 550 | 560 | 546 | 546 | 21,000 | 2,730 |
| 1995-05-09 | 556 | 561 | 550 | 550 | 22,000 | 2,750 |
| 1995-05-08 | 565 | 570 | 556 | 561 | 22,000 | 2,805 |
| 1995-05-02 | 561 | 570 | 552 | 565 | 43,000 | 2,825 |
| 1995-05-01 | 564 | 565 | 555 | 556 | 20,000 | 2,780 |
| 1995-04-27 | 564 | 569 | 564 | 565 | 22,000 | 2,825 |
| 1995-04-26 | 575 | 575 | 562 | 574 | 31,000 | 2,870 |
| 1995-04-25 | 575 | 580 | 575 | 575 | 37,000 | 2,875 |
| 1995-04-24 | 575 | 590 | 575 | 576 | 54,000 | 2,880 |
| 1995-04-21 | 575 | 582 | 575 | 575 | 61,000 | 2,875 |
| 1995-04-20 | 545 | 569 | 545 | 569 | 67,000 | 2,845 |
| 1995-04-19 | 542 | 551 | 541 | 543 | 40,000 | 2,715 |
| 1995-04-18 | 550 | 550 | 545 | 550 | 24,000 | 2,750 |
| 1995-04-17 | 545 | 550 | 545 | 550 | 25,000 | 2,750 |
| 1995-04-14 | 565 | 570 | 560 | 560 | 45,000 | 2,800 |
| 1995-04-13 | 571 | 575 | 565 | 570 | 24,000 | 2,850 |
| 1995-04-12 | 563 | 575 | 563 | 570 | 47,000 | 2,850 |
| 1995-04-11 | 570 | 572 | 569 | 569 | 27,000 | 2,845 |
| 1995-04-10 | 544 | 570 | 540 | 570 | 13,000 | 2,850 |
| 1995-04-07 | 544 | 551 | 540 | 550 | 23,000 | 2,750 |
| 1995-04-06 | 552 | 555 | 550 | 551 | 28,000 | 2,755 |
| 1995-04-05 | 561 | 563 | 540 | 542 | 31,000 | 2,710 |
| 1995-04-04 | 541 | 569 | 530 | 558 | 26,000 | 2,790 |
| 1995-04-03 | 550 | 559 | 539 | 551 | 30,000 | 2,755 |
| 1995-03-31 | 600 | 605 | 575 | 575 | 105,000 | 2,875 |
| 1995-03-30 | 555 | 580 | 550 | 580 | 30,000 | 2,900 |
| 1995-03-29 | 580 | 580 | 570 | 574 | 14,000 | 2,870 |
| 1995-03-28 | 540 | 605 | 540 | 600 | 73,000 | 3,000 |
| 1995-03-27 | 522 | 532 | 520 | 522 | 909,000 | 2,610 |
| 1995-03-24 | 510 | 512 | 500 | 512 | 74,000 | 2,560 |
| 1995-03-23 | 517 | 518 | 506 | 506 | 71,000 | 2,530 |
| 1995-03-22 | 536 | 537 | 510 | 517 | 159,000 | 2,585 |
| 1995-03-20 | 545 | 545 | 536 | 536 | 867,000 | 2,680 |
| 1995-03-17 | 547 | 555 | 545 | 545 | 80,000 | 2,725 |
| 1995-03-16 | 560 | 560 | 545 | 550 | 106,000 | 2,750 |
| 1995-03-15 | 543 | 570 | 540 | 568 | 113,000 | 2,840 |
| 1995-03-14 | 587 | 587 | 550 | 553 | 125,000 | 2,765 |
| 1995-03-13 | 603 | 603 | 580 | 580 | 25,000 | 2,900 |
| 1995-03-10 | 603 | 609 | 595 | 598 | 44,000 | 2,990 |
| 1995-03-09 | 614 | 614 | 597 | 600 | 47,000 | 3,000 |
| 1995-03-08 | 600 | 604 | 590 | 604 | 46,000 | 3,020 |
| 1995-03-07 | 611 | 611 | 591 | 596 | 27,000 | 2,980 |
| 1995-03-06 | 610 | 618 | 610 | 618 | 36,000 | 3,090 |
| 1995-03-03 | 606 | 620 | 606 | 619 | 19,000 | 3,095 |
| 1995-03-02 | 601 | 611 | 591 | 606 | 52,000 | 3,030 |
| 1995-03-01 | 589 | 590 | 586 | 588 | 72,000 | 2,940 |
| 1995-02-28 | 587 | 595 | 585 | 586 | 64,000 | 2,930 |
| 1995-02-27 | 590 | 590 | 565 | 580 | 102,000 | 2,900 |
| 1995-02-24 | 604 | 608 | 601 | 601 | 70,000 | 3,005 |
| 1995-02-23 | 610 | 610 | 600 | 608 | 70,000 | 3,040 |
| 1995-02-22 | 609 | 618 | 609 | 610 | 58,000 | 3,050 |
| 1995-02-21 | 603 | 618 | 603 | 609 | 37,000 | 3,045 |
| 1995-02-20 | 617 | 617 | 603 | 603 | 29,000 | 3,015 |
| 1995-02-17 | 595 | 611 | 590 | 607 | 118,000 | 3,035 |
| 1995-02-16 | 604 | 605 | 595 | 595 | 73,000 | 2,975 |
| 1995-02-15 | 610 | 610 | 605 | 605 | 43,000 | 3,025 |
| 1995-02-14 | 619 | 619 | 610 | 610 | 45,000 | 3,050 |
| 1995-02-13 | 635 | 635 | 620 | 620 | 45,000 | 3,100 |
| 1995-02-10 | 601 | 620 | 601 | 620 | 58,000 | 3,100 |
| 1995-02-09 | 601 | 618 | 600 | 601 | 215,000 | 3,005 |
| 1995-02-08 | 618 | 618 | 601 | 601 | 113,000 | 3,005 |
| 1995-02-07 | 618 | 623 | 618 | 618 | 21,000 | 3,090 |
| 1995-02-06 | 613 | 628 | 613 | 616 | 30,000 | 3,080 |
| 1995-02-03 | 611 | 611 | 603 | 603 | 152,000 | 3,015 |
| 1995-02-02 | 630 | 630 | 618 | 618 | 69,000 | 3,090 |
| 1995-02-01 | 620 | 635 | 620 | 630 | 158,000 | 3,150 |
| 1995-01-31 | 635 | 640 | 600 | 610 | 147,000 | 3,050 |
| 1995-01-30 | 617 | 631 | 613 | 630 | 119,000 | 3,150 |
| 1995-01-27 | 636 | 645 | 616 | 616 | 117,000 | 3,080 |
| 1995-01-26 | 636 | 648 | 636 | 637 | 70,000 | 3,185 |
| 1995-01-25 | 635 | 665 | 635 | 645 | 93,000 | 3,225 |
| 1995-01-24 | 631 | 665 | 630 | 665 | 141,000 | 3,325 |
| 1995-01-23 | 634 | 635 | 631 | 634 | 185,000 | 3,170 |
| 1995-01-20 | 635 | 641 | 634 | 634 | 173,000 | 3,170 |
| 1995-01-19 | 650 | 650 | 631 | 631 | 108,000 | 3,155 |
| 1995-01-18 | 660 | 665 | 655 | 657 | 51,000 | 3,285 |
| 1995-01-17 | 678 | 678 | 660 | 665 | 90,000 | 3,325 |
| 1995-01-13 | 685 | 690 | 680 | 680 | 92,000 | 3,400 |
| 1995-01-12 | 705 | 705 | 682 | 682 | 92,000 | 3,410 |
| 1995-01-11 | 700 | 709 | 698 | 700 | 56,000 | 3,500 |
| 1995-01-10 | 694 | 698 | 681 | 698 | 56,000 | 3,490 |
| 1995-01-09 | 690 | 694 | 683 | 694 | 26,000 | 3,470 |
| 1995-01-06 | 686 | 690 | 680 | 682 | 146,000 | 3,410 |
| 1995-01-05 | 720 | 720 | 690 | 710 | 60,000 | 3,550 |
| 1995-01-04 | 721 | 721 | 711 | 711 | 23,000 | 3,555 |
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
