6763 帝国通信工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 255 | 261 | 255 | 261 | 13,000 | 1,305 |
| 1997-12-29 | 269 | 290 | 269 | 270 | 35,000 | 1,350 |
| 1997-12-26 | 289 | 289 | 270 | 270 | 50,000 | 1,350 |
| 1997-12-25 | 260 | 270 | 251 | 265 | 38,000 | 1,325 |
| 1997-12-24 | 256 | 260 | 251 | 260 | 36,000 | 1,300 |
| 1997-12-22 | 285 | 285 | 242 | 261 | 54,000 | 1,305 |
| 1997-12-19 | 296 | 296 | 275 | 284 | 39,000 | 1,420 |
| 1997-12-18 | 306 | 311 | 300 | 300 | 29,000 | 1,500 |
| 1997-12-17 | 301 | 313 | 300 | 301 | 37,000 | 1,505 |
| 1997-12-16 | 303 | 305 | 303 | 303 | 19,000 | 1,515 |
| 1997-12-15 | 303 | 304 | 300 | 303 | 23,000 | 1,515 |
| 1997-12-12 | 306 | 306 | 302 | 304 | 65,000 | 1,520 |
| 1997-12-11 | 306 | 308 | 306 | 306 | 29,000 | 1,530 |
| 1997-12-10 | 309 | 309 | 305 | 305 | 8,000 | 1,525 |
| 1997-12-09 | 305 | 310 | 305 | 308 | 19,000 | 1,540 |
| 1997-12-08 | 304 | 305 | 302 | 305 | 24,000 | 1,525 |
| 1997-12-05 | 307 | 318 | 307 | 308 | 57,000 | 1,540 |
| 1997-12-04 | 310 | 314 | 306 | 309 | 48,000 | 1,545 |
| 1997-12-03 | 330 | 330 | 313 | 314 | 23,000 | 1,570 |
| 1997-12-02 | 336 | 340 | 325 | 335 | 15,000 | 1,675 |
| 1997-12-01 | 312 | 340 | 312 | 340 | 17,000 | 1,700 |
| 1997-11-28 | 330 | 330 | 310 | 310 | 38,000 | 1,550 |
| 1997-11-27 | 307 | 330 | 306 | 329 | 44,000 | 1,645 |
| 1997-11-26 | 330 | 330 | 306 | 306 | 52,000 | 1,530 |
| 1997-11-25 | 310 | 311 | 305 | 311 | 24,000 | 1,555 |
| 1997-11-21 | 336 | 336 | 320 | 323 | 41,000 | 1,615 |
| 1997-11-20 | 305 | 320 | 305 | 311 | 55,000 | 1,555 |
| 1997-11-19 | 326 | 327 | 310 | 310 | 74,000 | 1,550 |
| 1997-11-18 | 325 | 350 | 321 | 335 | 105,000 | 1,675 |
| 1997-11-17 | 300 | 325 | 296 | 325 | 137,000 | 1,625 |
| 1997-11-14 | 306 | 308 | 300 | 300 | 109,000 | 1,500 |
| 1997-11-13 | 310 | 310 | 302 | 304 | 90,000 | 1,520 |
| 1997-11-12 | 320 | 320 | 314 | 315 | 41,000 | 1,575 |
| 1997-11-11 | 318 | 320 | 315 | 315 | 44,000 | 1,575 |
| 1997-11-10 | 320 | 320 | 310 | 316 | 117,000 | 1,580 |
| 1997-11-07 | 330 | 333 | 321 | 321 | 132,000 | 1,605 |
| 1997-11-06 | 352 | 355 | 350 | 350 | 50,000 | 1,750 |
| 1997-11-05 | 372 | 373 | 353 | 353 | 58,000 | 1,765 |
| 1997-11-04 | 373 | 378 | 373 | 373 | 42,000 | 1,865 |
| 1997-10-31 | 358 | 370 | 352 | 362 | 19,000 | 1,810 |
| 1997-10-30 | 381 | 381 | 368 | 368 | 52,000 | 1,840 |
| 1997-10-29 | 381 | 381 | 376 | 378 | 53,000 | 1,890 |
| 1997-10-28 | 360 | 360 | 349 | 351 | 27,000 | 1,755 |
| 1997-10-27 | 375 | 375 | 370 | 375 | 44,000 | 1,875 |
| 1997-10-24 | 364 | 366 | 356 | 360 | 40,000 | 1,800 |
| 1997-10-23 | 370 | 379 | 355 | 360 | 122,000 | 1,800 |
| 1997-10-22 | 358 | 379 | 358 | 379 | 127,000 | 1,895 |
| 1997-10-21 | 333 | 356 | 333 | 353 | 137,000 | 1,765 |
| 1997-10-20 | 331 | 341 | 331 | 331 | 77,000 | 1,655 |
| 1997-10-17 | 352 | 352 | 341 | 341 | 36,000 | 1,705 |
| 1997-10-16 | 352 | 363 | 350 | 363 | 78,000 | 1,815 |
| 1997-10-15 | 353 | 353 | 340 | 352 | 52,000 | 1,760 |
| 1997-10-14 | 331 | 343 | 329 | 343 | 74,000 | 1,715 |
| 1997-10-13 | 333 | 334 | 321 | 321 | 65,000 | 1,605 |
| 1997-10-09 | 334 | 335 | 331 | 333 | 91,000 | 1,665 |
| 1997-10-08 | 350 | 350 | 345 | 349 | 72,000 | 1,745 |
| 1997-10-07 | 369 | 369 | 360 | 360 | 32,000 | 1,800 |
| 1997-10-06 | 380 | 380 | 380 | 380 | 13,000 | 1,900 |
| 1997-10-03 | 340 | 343 | 330 | 330 | 64,000 | 1,650 |
| 1997-10-02 | 359 | 359 | 340 | 355 | 25,000 | 1,775 |
| 1997-10-01 | 350 | 360 | 350 | 360 | 43,000 | 1,800 |
| 1997-09-30 | 352 | 363 | 352 | 360 | 43,000 | 1,800 |
| 1997-09-29 | 371 | 371 | 351 | 352 | 80,000 | 1,760 |
| 1997-09-26 | 395 | 396 | 380 | 381 | 63,000 | 1,905 |
| 1997-09-25 | 400 | 400 | 390 | 390 | 21,000 | 1,950 |
| 1997-09-24 | 398 | 400 | 395 | 395 | 40,000 | 1,975 |
| 1997-09-22 | 400 | 400 | 397 | 400 | 44,000 | 2,000 |
| 1997-09-19 | 398 | 402 | 397 | 400 | 34,000 | 2,000 |
| 1997-09-18 | 395 | 399 | 395 | 399 | 30,000 | 1,995 |
| 1997-09-17 | 401 | 401 | 398 | 398 | 39,000 | 1,990 |
| 1997-09-16 | 405 | 411 | 400 | 400 | 50,000 | 2,000 |
| 1997-09-12 | 398 | 402 | 398 | 400 | 71,000 | 2,000 |
| 1997-09-11 | 430 | 437 | 423 | 423 | 88,000 | 2,115 |
| 1997-09-10 | 435 | 437 | 435 | 437 | 13,000 | 2,185 |
| 1997-09-09 | 440 | 440 | 440 | 440 | 11,000 | 2,200 |
| 1997-09-08 | 439 | 440 | 439 | 439 | 10,000 | 2,195 |
| 1997-09-05 | 446 | 446 | 442 | 443 | 16,000 | 2,215 |
| 1997-09-04 | 439 | 443 | 439 | 441 | 71,000 | 2,205 |
| 1997-09-03 | 436 | 437 | 431 | 436 | 44,000 | 2,180 |
| 1997-09-02 | 425 | 425 | 422 | 422 | 20,000 | 2,110 |
| 1997-09-01 | 412 | 425 | 412 | 425 | 32,000 | 2,125 |
| 1997-08-29 | 435 | 435 | 430 | 430 | 28,000 | 2,150 |
| 1997-08-28 | 442 | 442 | 440 | 440 | 14,000 | 2,200 |
| 1997-08-27 | 456 | 456 | 451 | 452 | 17,000 | 2,260 |
| 1997-08-26 | 464 | 464 | 456 | 457 | 33,000 | 2,285 |
| 1997-08-25 | 447 | 447 | 440 | 444 | 20,000 | 2,220 |
| 1997-08-22 | 455 | 460 | 450 | 450 | 31,000 | 2,250 |
| 1997-08-21 | 450 | 470 | 450 | 470 | 33,000 | 2,350 |
| 1997-08-20 | 449 | 449 | 445 | 449 | 36,000 | 2,245 |
| 1997-08-19 | 449 | 454 | 442 | 442 | 29,000 | 2,210 |
| 1997-08-18 | 449 | 453 | 445 | 448 | 29,000 | 2,240 |
| 1997-08-15 | 449 | 455 | 448 | 454 | 18,000 | 2,270 |
| 1997-08-14 | 434 | 447 | 434 | 447 | 27,000 | 2,235 |
| 1997-08-13 | 435 | 439 | 432 | 435 | 29,000 | 2,175 |
| 1997-08-12 | 430 | 440 | 430 | 435 | 80,000 | 2,175 |
| 1997-08-11 | 434 | 434 | 429 | 429 | 34,000 | 2,145 |
| 1997-08-08 | 453 | 453 | 430 | 430 | 81,000 | 2,150 |
| 1997-08-07 | 465 | 465 | 455 | 455 | 45,000 | 2,275 |
| 1997-08-06 | 462 | 465 | 460 | 460 | 35,000 | 2,300 |
| 1997-08-05 | 472 | 474 | 460 | 460 | 81,000 | 2,300 |
| 1997-08-04 | 470 | 490 | 470 | 471 | 36,000 | 2,355 |
| 1997-08-01 | 481 | 481 | 468 | 470 | 47,000 | 2,350 |
| 1997-07-31 | 486 | 486 | 471 | 478 | 83,000 | 2,390 |
| 1997-07-30 | 490 | 490 | 480 | 490 | 57,000 | 2,450 |
| 1997-07-29 | 490 | 492 | 485 | 485 | 25,000 | 2,425 |
| 1997-07-28 | 499 | 499 | 490 | 490 | 22,000 | 2,450 |
| 1997-07-25 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-07-24 | 485 | 486 | 485 | 485 | 25,000 | 2,425 |
| 1997-07-23 | 485 | 490 | 485 | 485 | 32,000 | 2,425 |
| 1997-07-22 | 507 | 507 | 480 | 480 | 30,000 | 2,400 |
| 1997-07-18 | 502 | 509 | 502 | 508 | 9,000 | 2,540 |
| 1997-07-17 | 516 | 524 | 503 | 503 | 45,000 | 2,515 |
| 1997-07-16 | 510 | 515 | 509 | 515 | 72,000 | 2,575 |
| 1997-07-15 | 489 | 494 | 481 | 494 | 41,000 | 2,470 |
| 1997-07-14 | 480 | 489 | 480 | 489 | 16,000 | 2,445 |
| 1997-07-11 | 485 | 485 | 480 | 480 | 16,000 | 2,400 |
| 1997-07-10 | 472 | 478 | 470 | 470 | 46,000 | 2,350 |
| 1997-07-09 | 477 | 487 | 470 | 470 | 32,000 | 2,350 |
| 1997-07-08 | 470 | 475 | 470 | 472 | 59,000 | 2,360 |
| 1997-07-07 | 480 | 480 | 470 | 470 | 58,000 | 2,350 |
| 1997-07-04 | 495 | 495 | 480 | 480 | 48,000 | 2,400 |
| 1997-07-03 | 500 | 500 | 490 | 490 | 61,000 | 2,450 |
| 1997-07-02 | 505 | 510 | 500 | 500 | 19,000 | 2,500 |
| 1997-07-01 | 517 | 517 | 505 | 505 | 25,000 | 2,525 |
| 1997-06-30 | 518 | 518 | 508 | 508 | 28,000 | 2,540 |
| 1997-06-27 | 519 | 519 | 518 | 518 | 6,000 | 2,590 |
| 1997-06-26 | 521 | 524 | 516 | 516 | 60,000 | 2,580 |
| 1997-06-25 | 524 | 526 | 520 | 520 | 44,000 | 2,600 |
| 1997-06-24 | 522 | 524 | 522 | 524 | 16,000 | 2,620 |
| 1997-06-23 | 532 | 532 | 526 | 527 | 196,000 | 2,635 |
| 1997-06-20 | 535 | 539 | 532 | 532 | 42,000 | 2,660 |
| 1997-06-19 | 530 | 544 | 530 | 540 | 78,000 | 2,700 |
| 1997-06-18 | 540 | 540 | 530 | 530 | 96,000 | 2,650 |
| 1997-06-17 | 544 | 545 | 538 | 540 | 85,000 | 2,700 |
| 1997-06-16 | 540 | 544 | 532 | 536 | 65,000 | 2,680 |
| 1997-06-13 | 535 | 549 | 530 | 530 | 117,000 | 2,650 |
| 1997-06-12 | 524 | 535 | 523 | 535 | 78,000 | 2,675 |
| 1997-06-11 | 535 | 535 | 523 | 523 | 80,000 | 2,615 |
| 1997-06-10 | 514 | 530 | 510 | 517 | 29,000 | 2,585 |
| 1997-06-09 | 525 | 525 | 515 | 515 | 39,000 | 2,575 |
| 1997-06-06 | 526 | 530 | 525 | 525 | 69,000 | 2,625 |
| 1997-06-05 | 533 | 535 | 528 | 529 | 45,000 | 2,645 |
| 1997-06-04 | 540 | 540 | 535 | 538 | 134,000 | 2,690 |
| 1997-06-03 | 525 | 540 | 525 | 540 | 136,000 | 2,700 |
| 1997-06-02 | 519 | 527 | 515 | 526 | 103,000 | 2,630 |
| 1997-05-30 | 511 | 515 | 508 | 514 | 50,000 | 2,570 |
| 1997-05-29 | 510 | 510 | 505 | 505 | 51,000 | 2,525 |
| 1997-05-28 | 495 | 510 | 492 | 506 | 75,000 | 2,530 |
| 1997-05-27 | 483 | 493 | 483 | 485 | 54,000 | 2,425 |
| 1997-05-26 | 495 | 495 | 481 | 483 | 86,000 | 2,415 |
| 1997-05-23 | 489 | 493 | 489 | 490 | 47,000 | 2,450 |
| 1997-05-22 | 499 | 499 | 493 | 493 | 62,000 | 2,465 |
| 1997-05-21 | 506 | 510 | 500 | 500 | 74,000 | 2,500 |
| 1997-05-20 | 518 | 519 | 510 | 511 | 107,000 | 2,555 |
| 1997-05-19 | 511 | 518 | 511 | 518 | 35,000 | 2,590 |
| 1997-05-16 | 498 | 510 | 498 | 510 | 73,000 | 2,550 |
| 1997-05-15 | 502 | 503 | 498 | 498 | 190,000 | 2,490 |
| 1997-05-14 | 511 | 512 | 501 | 502 | 94,000 | 2,510 |
| 1997-05-13 | 520 | 528 | 509 | 510 | 193,000 | 2,550 |
| 1997-05-12 | 503 | 510 | 501 | 505 | 103,000 | 2,525 |
| 1997-05-09 | 522 | 525 | 513 | 515 | 101,000 | 2,575 |
| 1997-05-08 | 521 | 530 | 520 | 523 | 142,000 | 2,615 |
| 1997-05-07 | 509 | 537 | 508 | 525 | 758,000 | 2,625 |
| 1997-05-06 | 488 | 505 | 486 | 504 | 158,000 | 2,520 |
| 1997-05-02 | 470 | 470 | 462 | 470 | 105,000 | 2,350 |
| 1997-05-01 | 462 | 469 | 462 | 469 | 67,000 | 2,345 |
| 1997-04-30 | 460 | 460 | 455 | 457 | 51,000 | 2,285 |
| 1997-04-28 | 465 | 465 | 450 | 450 | 20,000 | 2,250 |
| 1997-04-25 | 467 | 467 | 455 | 455 | 55,000 | 2,275 |
| 1997-04-24 | 467 | 470 | 466 | 467 | 40,000 | 2,335 |
| 1997-04-23 | 472 | 472 | 460 | 462 | 126,000 | 2,310 |
| 1997-04-22 | 471 | 480 | 470 | 472 | 89,000 | 2,360 |
| 1997-04-21 | 468 | 481 | 460 | 471 | 136,000 | 2,355 |
| 1997-04-18 | 423 | 464 | 423 | 463 | 67,000 | 2,315 |
| 1997-04-17 | 415 | 426 | 414 | 418 | 77,000 | 2,090 |
| 1997-04-16 | 406 | 410 | 406 | 410 | 68,000 | 2,050 |
| 1997-04-15 | 410 | 418 | 406 | 411 | 50,000 | 2,055 |
| 1997-04-14 | 413 | 418 | 410 | 415 | 85,000 | 2,075 |
| 1997-04-11 | 405 | 414 | 390 | 413 | 128,000 | 2,065 |
| 1997-04-10 | 441 | 444 | 410 | 410 | 81,000 | 2,050 |
| 1997-04-09 | 451 | 452 | 445 | 446 | 43,000 | 2,230 |
| 1997-04-08 | 454 | 455 | 448 | 451 | 82,000 | 2,255 |
| 1997-04-07 | 463 | 463 | 454 | 454 | 57,000 | 2,270 |
| 1997-04-04 | 475 | 476 | 461 | 461 | 96,000 | 2,305 |
| 1997-04-03 | 449 | 475 | 448 | 475 | 143,000 | 2,375 |
| 1997-04-02 | 444 | 448 | 440 | 444 | 49,000 | 2,220 |
| 1997-04-01 | 448 | 448 | 440 | 444 | 52,000 | 2,220 |
| 1997-03-31 | 455 | 455 | 450 | 450 | 25,000 | 2,250 |
| 1997-03-28 | 450 | 451 | 450 | 450 | 24,000 | 2,250 |
| 1997-03-27 | 455 | 455 | 450 | 451 | 67,000 | 2,255 |
| 1997-03-26 | 460 | 464 | 455 | 457 | 73,000 | 2,285 |
| 1997-03-25 | 469 | 470 | 464 | 464 | 51,000 | 2,320 |
| 1997-03-24 | 456 | 464 | 456 | 464 | 108,000 | 2,320 |
| 1997-03-21 | 455 | 460 | 453 | 460 | 35,000 | 2,300 |
| 1997-03-19 | 450 | 455 | 450 | 455 | 125,000 | 2,275 |
| 1997-03-18 | 451 | 454 | 450 | 450 | 122,000 | 2,250 |
| 1997-03-17 | 455 | 460 | 451 | 451 | 129,000 | 2,255 |
| 1997-03-14 | 455 | 458 | 451 | 453 | 110,000 | 2,265 |
| 1997-03-13 | 451 | 455 | 450 | 455 | 151,000 | 2,275 |
| 1997-03-12 | 465 | 465 | 451 | 451 | 148,000 | 2,255 |
| 1997-03-11 | 461 | 467 | 461 | 465 | 164,000 | 2,325 |
| 1997-03-10 | 484 | 484 | 460 | 460 | 109,000 | 2,300 |
| 1997-03-07 | 471 | 489 | 470 | 489 | 52,000 | 2,445 |
| 1997-03-06 | 480 | 490 | 470 | 475 | 233,000 | 2,375 |
| 1997-03-05 | 500 | 501 | 490 | 495 | 133,000 | 2,475 |
| 1997-03-04 | 500 | 502 | 495 | 500 | 121,000 | 2,500 |
| 1997-03-03 | 506 | 509 | 495 | 499 | 92,000 | 2,495 |
| 1997-02-28 | 509 | 518 | 505 | 505 | 49,000 | 2,525 |
| 1997-02-27 | 520 | 520 | 508 | 508 | 46,000 | 2,540 |
| 1997-02-26 | 522 | 524 | 508 | 508 | 51,000 | 2,540 |
| 1997-02-25 | 525 | 525 | 508 | 508 | 29,000 | 2,540 |
| 1997-02-24 | 524 | 525 | 519 | 519 | 28,000 | 2,595 |
| 1997-02-21 | 520 | 530 | 520 | 525 | 32,000 | 2,625 |
| 1997-02-20 | 515 | 530 | 514 | 530 | 75,000 | 2,650 |
| 1997-02-19 | 518 | 520 | 512 | 518 | 25,000 | 2,590 |
| 1997-02-18 | 507 | 517 | 500 | 510 | 61,000 | 2,550 |
| 1997-02-17 | 509 | 515 | 505 | 505 | 62,000 | 2,525 |
| 1997-02-14 | 506 | 512 | 499 | 500 | 113,000 | 2,500 |
| 1997-02-13 | 504 | 520 | 504 | 510 | 56,000 | 2,550 |
| 1997-02-12 | 503 | 518 | 500 | 510 | 62,000 | 2,550 |
| 1997-02-10 | 515 | 515 | 495 | 500 | 28,000 | 2,500 |
| 1997-02-07 | 521 | 525 | 495 | 525 | 128,000 | 2,625 |
| 1997-02-06 | 540 | 540 | 515 | 520 | 51,000 | 2,600 |
| 1997-02-05 | 535 | 540 | 521 | 531 | 74,000 | 2,655 |
| 1997-02-04 | 538 | 539 | 530 | 536 | 43,000 | 2,680 |
| 1997-02-03 | 540 | 540 | 530 | 537 | 44,000 | 2,685 |
| 1997-01-31 | 545 | 555 | 525 | 539 | 51,000 | 2,695 |
| 1997-01-30 | 545 | 554 | 535 | 535 | 42,000 | 2,675 |
| 1997-01-29 | 530 | 535 | 525 | 535 | 17,000 | 2,675 |
| 1997-01-28 | 529 | 529 | 519 | 525 | 23,000 | 2,625 |
| 1997-01-27 | 541 | 541 | 520 | 520 | 28,000 | 2,600 |
| 1997-01-24 | 535 | 539 | 525 | 531 | 77,000 | 2,655 |
| 1997-01-23 | 535 | 538 | 530 | 537 | 46,000 | 2,685 |
| 1997-01-22 | 532 | 541 | 530 | 531 | 52,000 | 2,655 |
| 1997-01-21 | 543 | 543 | 522 | 522 | 38,000 | 2,610 |
| 1997-01-20 | 567 | 567 | 531 | 540 | 34,000 | 2,700 |
| 1997-01-17 | 565 | 567 | 550 | 567 | 114,000 | 2,835 |
| 1997-01-16 | 545 | 565 | 545 | 565 | 39,000 | 2,825 |
| 1997-01-14 | 535 | 555 | 520 | 555 | 87,000 | 2,775 |
| 1997-01-13 | 510 | 525 | 505 | 525 | 93,000 | 2,625 |
| 1997-01-10 | 512 | 519 | 501 | 505 | 228,000 | 2,525 |
| 1997-01-09 | 536 | 541 | 512 | 512 | 208,000 | 2,560 |
| 1997-01-08 | 560 | 560 | 554 | 556 | 133,000 | 2,780 |
| 1997-01-07 | 588 | 588 | 560 | 560 | 74,000 | 2,800 |
| 1997-01-06 | 580 | 580 | 570 | 579 | 29,000 | 2,895 |
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
