6763 帝国通信工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 570 | 571 | 570 | 570 | 15,000 | 2,850 |
| 1996-12-27 | 565 | 571 | 561 | 571 | 70,000 | 2,855 |
| 1996-12-26 | 570 | 570 | 552 | 561 | 146,000 | 2,805 |
| 1996-12-25 | 551 | 560 | 550 | 560 | 155,000 | 2,800 |
| 1996-12-24 | 590 | 590 | 550 | 550 | 97,000 | 2,750 |
| 1996-12-20 | 571 | 580 | 557 | 580 | 185,000 | 2,900 |
| 1996-12-19 | 629 | 629 | 551 | 551 | 137,000 | 2,755 |
| 1996-12-18 | 608 | 620 | 608 | 620 | 160,000 | 3,100 |
| 1996-12-17 | 630 | 633 | 608 | 608 | 65,000 | 3,040 |
| 1996-12-16 | 647 | 647 | 630 | 630 | 14,000 | 3,150 |
| 1996-12-13 | 630 | 647 | 630 | 640 | 58,000 | 3,200 |
| 1996-12-12 | 657 | 657 | 633 | 637 | 57,000 | 3,185 |
| 1996-12-11 | 662 | 668 | 655 | 658 | 56,000 | 3,290 |
| 1996-12-10 | 672 | 677 | 662 | 662 | 62,000 | 3,310 |
| 1996-12-09 | 680 | 680 | 670 | 670 | 17,000 | 3,350 |
| 1996-12-06 | 676 | 676 | 650 | 660 | 73,000 | 3,300 |
| 1996-12-05 | 678 | 685 | 674 | 675 | 68,000 | 3,375 |
| 1996-12-04 | 666 | 678 | 651 | 678 | 68,000 | 3,390 |
| 1996-12-03 | 671 | 679 | 666 | 666 | 53,000 | 3,330 |
| 1996-12-02 | 670 | 683 | 670 | 683 | 42,000 | 3,415 |
| 1996-11-29 | 672 | 678 | 670 | 670 | 76,000 | 3,350 |
| 1996-11-28 | 685 | 686 | 680 | 680 | 39,000 | 3,400 |
| 1996-11-27 | 704 | 705 | 695 | 695 | 113,000 | 3,475 |
| 1996-11-26 | 702 | 705 | 700 | 700 | 134,000 | 3,500 |
| 1996-11-25 | 680 | 700 | 680 | 695 | 71,000 | 3,475 |
| 1996-11-22 | 685 | 685 | 667 | 670 | 212,000 | 3,350 |
| 1996-11-21 | 690 | 694 | 685 | 685 | 175,000 | 3,425 |
| 1996-11-20 | 697 | 697 | 688 | 690 | 120,000 | 3,450 |
| 1996-11-19 | 703 | 704 | 695 | 695 | 62,000 | 3,475 |
| 1996-11-18 | 705 | 710 | 700 | 705 | 50,000 | 3,525 |
| 1996-11-15 | 701 | 705 | 701 | 701 | 484,000 | 3,505 |
| 1996-11-14 | 707 | 710 | 702 | 702 | 264,000 | 3,510 |
| 1996-11-13 | 714 | 716 | 708 | 708 | 144,000 | 3,540 |
| 1996-11-12 | 714 | 716 | 710 | 716 | 83,000 | 3,580 |
| 1996-11-11 | 730 | 730 | 711 | 714 | 72,000 | 3,570 |
| 1996-11-08 | 711 | 718 | 710 | 710 | 260,000 | 3,550 |
| 1996-11-07 | 738 | 740 | 715 | 721 | 173,000 | 3,605 |
| 1996-11-06 | 725 | 744 | 722 | 743 | 86,000 | 3,715 |
| 1996-11-05 | 727 | 728 | 721 | 727 | 323,000 | 3,635 |
| 1996-11-01 | 731 | 741 | 726 | 727 | 106,000 | 3,635 |
| 1996-10-31 | 740 | 740 | 730 | 730 | 99,000 | 3,650 |
| 1996-10-30 | 741 | 742 | 731 | 732 | 109,000 | 3,660 |
| 1996-10-29 | 731 | 739 | 731 | 733 | 78,000 | 3,665 |
| 1996-10-28 | 754 | 754 | 730 | 730 | 52,000 | 3,650 |
| 1996-10-25 | 742 | 742 | 730 | 735 | 62,000 | 3,675 |
| 1996-10-24 | 738 | 741 | 730 | 741 | 101,000 | 3,705 |
| 1996-10-23 | 757 | 757 | 735 | 736 | 112,000 | 3,680 |
| 1996-10-22 | 745 | 748 | 745 | 747 | 96,000 | 3,735 |
| 1996-10-21 | 771 | 779 | 761 | 761 | 33,000 | 3,805 |
| 1996-10-18 | 756 | 780 | 756 | 770 | 104,000 | 3,850 |
| 1996-10-17 | 760 | 770 | 745 | 746 | 71,000 | 3,730 |
| 1996-10-16 | 760 | 760 | 741 | 741 | 57,000 | 3,705 |
| 1996-10-15 | 726 | 759 | 726 | 759 | 113,000 | 3,795 |
| 1996-10-14 | 745 | 745 | 725 | 734 | 185,000 | 3,670 |
| 1996-10-11 | 761 | 761 | 734 | 735 | 123,000 | 3,675 |
| 1996-10-09 | 765 | 765 | 751 | 751 | 135,000 | 3,755 |
| 1996-10-08 | 770 | 775 | 765 | 765 | 79,000 | 3,825 |
| 1996-10-07 | 775 | 782 | 756 | 770 | 317,000 | 3,850 |
| 1996-10-04 | 786 | 790 | 776 | 782 | 207,000 | 3,910 |
| 1996-10-03 | 806 | 810 | 785 | 785 | 215,000 | 3,925 |
| 1996-10-02 | 820 | 825 | 807 | 815 | 125,000 | 4,075 |
| 1996-10-01 | 834 | 835 | 818 | 832 | 215,000 | 4,160 |
| 1996-09-30 | 811 | 821 | 806 | 819 | 121,000 | 4,095 |
| 1996-09-27 | 825 | 830 | 810 | 821 | 201,000 | 4,105 |
| 1996-09-26 | 827 | 840 | 791 | 840 | 605,000 | 4,200 |
| 1996-09-25 | 850 | 850 | 815 | 825 | 542,000 | 4,125 |
| 1996-09-24 | 835 | 899 | 835 | 865 | 734,000 | 4,325 |
| 1996-09-20 | 859 | 859 | 831 | 831 | 722,000 | 4,155 |
| 1996-09-19 | 870 | 875 | 854 | 859 | 659,000 | 4,295 |
| 1996-09-18 | 905 | 911 | 866 | 880 | 1,385,000 | 4,400 |
| 1996-09-17 | 915 | 920 | 882 | 907 | 957,000 | 4,535 |
| 1996-09-13 | 880 | 918 | 878 | 905 | 2,623,000 | 4,525 |
| 1996-09-12 | 889 | 909 | 864 | 878 | 1,615,000 | 4,390 |
| 1996-09-11 | 860 | 887 | 845 | 879 | 1,429,000 | 4,395 |
| 1996-09-10 | 850 | 872 | 845 | 850 | 568,000 | 4,250 |
| 1996-09-09 | 861 | 885 | 845 | 859 | 682,000 | 4,295 |
| 1996-09-06 | 874 | 899 | 840 | 865 | 2,750,000 | 4,325 |
| 1996-09-05 | 782 | 868 | 782 | 864 | 1,663,000 | 4,320 |
| 1996-09-04 | 799 | 841 | 777 | 788 | 1,278,000 | 3,940 |
| 1996-09-03 | 735 | 815 | 735 | 810 | 846,000 | 4,050 |
| 1996-09-02 | 716 | 724 | 715 | 715 | 60,000 | 3,575 |
| 1996-08-30 | 713 | 727 | 713 | 720 | 59,000 | 3,600 |
| 1996-08-29 | 755 | 755 | 731 | 733 | 55,000 | 3,665 |
| 1996-08-28 | 726 | 775 | 722 | 756 | 340,000 | 3,780 |
| 1996-08-27 | 720 | 734 | 720 | 734 | 54,000 | 3,670 |
| 1996-08-26 | 740 | 740 | 720 | 721 | 47,000 | 3,605 |
| 1996-08-23 | 740 | 741 | 720 | 730 | 126,000 | 3,650 |
| 1996-08-22 | 729 | 743 | 729 | 743 | 87,000 | 3,715 |
| 1996-08-21 | 726 | 739 | 726 | 739 | 136,000 | 3,695 |
| 1996-08-20 | 730 | 740 | 720 | 725 | 35,000 | 3,625 |
| 1996-08-19 | 715 | 730 | 715 | 730 | 37,000 | 3,650 |
| 1996-08-16 | 720 | 720 | 706 | 710 | 38,000 | 3,550 |
| 1996-08-15 | 721 | 730 | 720 | 720 | 78,000 | 3,600 |
| 1996-08-14 | 704 | 715 | 690 | 704 | 78,000 | 3,520 |
| 1996-08-13 | 671 | 684 | 670 | 677 | 44,000 | 3,385 |
| 1996-08-12 | 675 | 680 | 665 | 666 | 180,000 | 3,330 |
| 1996-08-09 | 691 | 691 | 667 | 669 | 229,000 | 3,345 |
| 1996-08-08 | 690 | 690 | 681 | 681 | 144,000 | 3,405 |
| 1996-08-07 | 699 | 705 | 688 | 688 | 105,000 | 3,440 |
| 1996-08-06 | 707 | 707 | 693 | 700 | 58,000 | 3,500 |
| 1996-08-05 | 726 | 727 | 704 | 715 | 121,000 | 3,575 |
| 1996-08-02 | 730 | 735 | 720 | 726 | 201,000 | 3,630 |
| 1996-08-01 | 737 | 737 | 715 | 721 | 195,000 | 3,605 |
| 1996-07-31 | 755 | 755 | 720 | 730 | 284,000 | 3,650 |
| 1996-07-30 | 790 | 790 | 762 | 762 | 92,000 | 3,810 |
| 1996-07-29 | 790 | 790 | 790 | 790 | 225,000 | 3,950 |
| 1996-07-26 | 800 | 800 | 780 | 780 | 40,000 | 3,900 |
| 1996-07-25 | 785 | 785 | 780 | 780 | 73,000 | 3,900 |
| 1996-07-24 | 786 | 791 | 785 | 785 | 39,000 | 3,925 |
| 1996-07-23 | 787 | 800 | 785 | 800 | 85,000 | 4,000 |
| 1996-07-22 | 794 | 795 | 787 | 788 | 20,000 | 3,940 |
| 1996-07-19 | 795 | 800 | 795 | 795 | 300,000 | 3,975 |
| 1996-07-18 | 783 | 810 | 783 | 810 | 83,000 | 4,050 |
| 1996-07-17 | 782 | 800 | 782 | 782 | 34,000 | 3,910 |
| 1996-07-16 | 780 | 790 | 780 | 790 | 40,000 | 3,950 |
| 1996-07-15 | 808 | 815 | 796 | 800 | 56,000 | 4,000 |
| 1996-07-12 | 807 | 818 | 801 | 818 | 185,000 | 4,090 |
| 1996-07-11 | 821 | 821 | 807 | 807 | 47,000 | 4,035 |
| 1996-07-10 | 803 | 821 | 803 | 811 | 138,000 | 4,055 |
| 1996-07-09 | 801 | 815 | 800 | 800 | 84,000 | 4,000 |
| 1996-07-08 | 814 | 814 | 790 | 810 | 107,000 | 4,050 |
| 1996-07-05 | 805 | 807 | 804 | 805 | 182,000 | 4,025 |
| 1996-07-04 | 810 | 810 | 802 | 804 | 37,000 | 4,020 |
| 1996-07-03 | 818 | 818 | 809 | 810 | 33,000 | 4,050 |
| 1996-07-02 | 815 | 820 | 808 | 808 | 49,000 | 4,040 |
| 1996-07-01 | 820 | 825 | 802 | 825 | 63,000 | 4,125 |
| 1996-06-28 | 820 | 822 | 809 | 810 | 69,000 | 4,050 |
| 1996-06-27 | 820 | 820 | 811 | 811 | 68,000 | 4,055 |
| 1996-06-26 | 820 | 830 | 815 | 815 | 61,000 | 4,075 |
| 1996-06-25 | 812 | 830 | 812 | 815 | 116,000 | 4,075 |
| 1996-06-24 | 810 | 820 | 807 | 811 | 45,000 | 4,055 |
| 1996-06-21 | 830 | 831 | 807 | 820 | 197,000 | 4,100 |
| 1996-06-20 | 839 | 845 | 830 | 831 | 56,000 | 4,155 |
| 1996-06-19 | 855 | 864 | 830 | 849 | 188,000 | 4,245 |
| 1996-06-18 | 860 | 888 | 848 | 865 | 917,000 | 4,325 |
| 1996-06-17 | 818 | 848 | 809 | 848 | 353,000 | 4,240 |
| 1996-06-14 | 800 | 818 | 800 | 818 | 169,000 | 4,090 |
| 1996-06-13 | 809 | 811 | 800 | 802 | 79,000 | 4,010 |
| 1996-06-12 | 790 | 810 | 790 | 810 | 130,000 | 4,050 |
| 1996-06-11 | 771 | 795 | 770 | 775 | 59,000 | 3,875 |
| 1996-06-10 | 771 | 779 | 761 | 761 | 83,000 | 3,805 |
| 1996-06-07 | 775 | 780 | 761 | 761 | 165,000 | 3,805 |
| 1996-06-06 | 799 | 810 | 767 | 770 | 136,000 | 3,850 |
| 1996-06-05 | 810 | 820 | 792 | 796 | 108,000 | 3,980 |
| 1996-06-04 | 789 | 817 | 780 | 817 | 199,000 | 4,085 |
| 1996-06-03 | 812 | 820 | 776 | 790 | 263,000 | 3,950 |
| 1996-05-31 | 840 | 840 | 802 | 812 | 345,000 | 4,060 |
| 1996-05-30 | 852 | 852 | 835 | 840 | 169,000 | 4,200 |
| 1996-05-29 | 879 | 900 | 862 | 862 | 217,000 | 4,310 |
| 1996-05-28 | 840 | 870 | 840 | 869 | 152,000 | 4,345 |
| 1996-05-27 | 878 | 884 | 843 | 849 | 331,000 | 4,245 |
| 1996-05-24 | 890 | 900 | 870 | 888 | 410,000 | 4,440 |
| 1996-05-23 | 935 | 935 | 885 | 894 | 543,000 | 4,470 |
| 1996-05-22 | 932 | 960 | 914 | 929 | 802,000 | 4,645 |
| 1996-05-21 | 950 | 952 | 915 | 922 | 757,000 | 4,610 |
| 1996-05-20 | 944 | 975 | 940 | 949 | 1,222,000 | 4,745 |
| 1996-05-17 | 917 | 969 | 917 | 947 | 3,342,000 | 4,735 |
| 1996-05-16 | 865 | 945 | 863 | 917 | 3,074,000 | 4,585 |
| 1996-05-15 | 850 | 860 | 848 | 855 | 279,000 | 4,275 |
| 1996-05-14 | 855 | 857 | 837 | 846 | 389,000 | 4,230 |
| 1996-05-13 | 889 | 896 | 849 | 857 | 1,247,000 | 4,285 |
| 1996-05-10 | 861 | 884 | 855 | 880 | 2,081,000 | 4,400 |
| 1996-05-09 | 838 | 877 | 823 | 851 | 2,941,000 | 4,255 |
| 1996-05-08 | 841 | 861 | 828 | 830 | 2,602,000 | 4,150 |
| 1996-05-07 | 790 | 855 | 790 | 851 | 5,510,000 | 4,255 |
| 1996-05-02 | 765 | 800 | 762 | 792 | 465,000 | 3,960 |
| 1996-05-01 | 771 | 781 | 765 | 765 | 44,000 | 3,825 |
| 1996-04-30 | 764 | 770 | 761 | 761 | 115,000 | 3,805 |
| 1996-04-26 | 785 | 788 | 775 | 784 | 169,000 | 3,920 |
| 1996-04-25 | 784 | 790 | 767 | 768 | 304,000 | 3,840 |
| 1996-04-24 | 780 | 780 | 775 | 775 | 112,000 | 3,875 |
| 1996-04-23 | 785 | 810 | 772 | 780 | 694,000 | 3,900 |
| 1996-04-22 | 765 | 788 | 757 | 788 | 360,000 | 3,940 |
| 1996-04-19 | 762 | 762 | 755 | 756 | 108,000 | 3,780 |
| 1996-04-18 | 772 | 772 | 759 | 765 | 143,000 | 3,825 |
| 1996-04-17 | 760 | 769 | 750 | 767 | 261,000 | 3,835 |
| 1996-04-16 | 756 | 765 | 740 | 741 | 141,000 | 3,705 |
| 1996-04-15 | 760 | 774 | 750 | 765 | 248,000 | 3,825 |
| 1996-04-12 | 782 | 785 | 761 | 770 | 506,000 | 3,850 |
| 1996-04-11 | 739 | 788 | 730 | 779 | 1,643,000 | 3,895 |
| 1996-04-10 | 736 | 747 | 730 | 740 | 344,000 | 3,700 |
| 1996-04-09 | 710 | 727 | 706 | 727 | 192,000 | 3,635 |
| 1996-04-08 | 711 | 711 | 705 | 705 | 44,000 | 3,525 |
| 1996-04-05 | 708 | 710 | 703 | 710 | 91,000 | 3,550 |
| 1996-04-04 | 705 | 708 | 702 | 708 | 22,000 | 3,540 |
| 1996-04-03 | 703 | 710 | 700 | 708 | 108,000 | 3,540 |
| 1996-04-02 | 707 | 707 | 703 | 705 | 26,000 | 3,525 |
| 1996-04-01 | 706 | 706 | 698 | 701 | 37,000 | 3,505 |
| 1996-03-29 | 699 | 699 | 686 | 686 | 30,000 | 3,430 |
| 1996-03-28 | 690 | 700 | 690 | 698 | 57,000 | 3,490 |
| 1996-03-27 | 678 | 690 | 672 | 690 | 81,000 | 3,450 |
| 1996-03-26 | 674 | 690 | 673 | 678 | 55,000 | 3,390 |
| 1996-03-25 | 676 | 687 | 672 | 672 | 53,000 | 3,360 |
| 1996-03-22 | 679 | 679 | 672 | 672 | 44,000 | 3,360 |
| 1996-03-21 | 674 | 680 | 674 | 675 | 34,000 | 3,375 |
| 1996-03-19 | 670 | 685 | 669 | 674 | 77,000 | 3,370 |
| 1996-03-18 | 680 | 682 | 665 | 671 | 103,000 | 3,355 |
| 1996-03-15 | 680 | 690 | 680 | 690 | 70,000 | 3,450 |
| 1996-03-14 | 680 | 690 | 677 | 690 | 79,000 | 3,450 |
| 1996-03-13 | 695 | 695 | 675 | 690 | 59,000 | 3,450 |
| 1996-03-12 | 701 | 701 | 685 | 685 | 80,000 | 3,425 |
| 1996-03-11 | 700 | 709 | 681 | 681 | 136,000 | 3,405 |
| 1996-03-08 | 710 | 720 | 710 | 715 | 251,000 | 3,575 |
| 1996-03-07 | 730 | 733 | 715 | 715 | 107,000 | 3,575 |
| 1996-03-06 | 715 | 739 | 713 | 735 | 201,000 | 3,675 |
| 1996-03-05 | 721 | 724 | 720 | 723 | 42,000 | 3,615 |
| 1996-03-04 | 715 | 720 | 715 | 720 | 54,000 | 3,600 |
| 1996-03-01 | 715 | 728 | 714 | 717 | 158,000 | 3,585 |
| 1996-02-29 | 709 | 725 | 709 | 725 | 79,000 | 3,625 |
| 1996-02-28 | 707 | 721 | 707 | 715 | 83,000 | 3,575 |
| 1996-02-27 | 715 | 716 | 701 | 707 | 101,000 | 3,535 |
| 1996-02-26 | 734 | 734 | 711 | 715 | 47,000 | 3,575 |
| 1996-02-23 | 726 | 730 | 714 | 727 | 99,000 | 3,635 |
| 1996-02-22 | 722 | 725 | 710 | 718 | 135,000 | 3,590 |
| 1996-02-21 | 729 | 730 | 720 | 721 | 64,000 | 3,605 |
| 1996-02-20 | 725 | 730 | 721 | 726 | 109,000 | 3,630 |
| 1996-02-19 | 740 | 740 | 726 | 734 | 118,000 | 3,670 |
| 1996-02-16 | 745 | 747 | 699 | 730 | 337,000 | 3,650 |
| 1996-02-15 | 790 | 800 | 740 | 743 | 1,283,000 | 3,715 |
| 1996-02-14 | 757 | 800 | 747 | 796 | 3,307,000 | 3,980 |
| 1996-02-13 | 730 | 770 | 723 | 760 | 1,624,000 | 3,800 |
| 1996-02-09 | 732 | 733 | 720 | 730 | 270,000 | 3,650 |
| 1996-02-08 | 720 | 728 | 712 | 727 | 171,000 | 3,635 |
| 1996-02-07 | 701 | 719 | 701 | 710 | 91,000 | 3,550 |
| 1996-02-06 | 700 | 700 | 692 | 700 | 43,000 | 3,500 |
| 1996-02-05 | 720 | 720 | 705 | 705 | 82,000 | 3,525 |
| 1996-02-02 | 718 | 721 | 709 | 720 | 244,000 | 3,600 |
| 1996-02-01 | 708 | 720 | 708 | 718 | 157,000 | 3,590 |
| 1996-01-31 | 710 | 711 | 704 | 707 | 104,000 | 3,535 |
| 1996-01-30 | 705 | 705 | 698 | 700 | 44,000 | 3,500 |
| 1996-01-29 | 700 | 705 | 694 | 705 | 58,000 | 3,525 |
| 1996-01-26 | 691 | 700 | 691 | 700 | 58,000 | 3,500 |
| 1996-01-25 | 700 | 700 | 690 | 690 | 141,000 | 3,450 |
| 1996-01-24 | 681 | 689 | 676 | 681 | 40,000 | 3,405 |
| 1996-01-23 | 699 | 699 | 691 | 691 | 57,000 | 3,455 |
| 1996-01-22 | 710 | 710 | 691 | 691 | 70,000 | 3,455 |
| 1996-01-19 | 692 | 709 | 690 | 709 | 75,000 | 3,545 |
| 1996-01-18 | 704 | 711 | 700 | 701 | 167,000 | 3,505 |
| 1996-01-17 | 719 | 719 | 710 | 712 | 137,000 | 3,560 |
| 1996-01-16 | 702 | 715 | 702 | 709 | 59,000 | 3,545 |
| 1996-01-12 | 720 | 724 | 706 | 710 | 258,000 | 3,550 |
| 1996-01-11 | 706 | 716 | 701 | 710 | 99,000 | 3,550 |
| 1996-01-10 | 727 | 728 | 716 | 716 | 130,000 | 3,580 |
| 1996-01-09 | 717 | 730 | 717 | 730 | 147,000 | 3,650 |
| 1996-01-08 | 730 | 730 | 716 | 725 | 137,000 | 3,625 |
| 1996-01-05 | 741 | 744 | 726 | 726 | 527,000 | 3,630 |
| 1996-01-04 | 760 | 761 | 740 | 749 | 850,000 | 3,745 |
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
