6763 帝国通信工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30246252246252197,0001,260
1998-12-2925725825125167,0001,255
1998-12-2827527525525957,0001,295
1998-12-2526626625626543,0001,325
1998-12-2426326325125680,0001,280
1998-12-2227427426126362,0001,315
1998-12-2127827827027012,0001,350
1998-12-1827528027528034,0001,400
1998-12-1727727727527534,0001,375
1998-12-1628028528028034,0001,400
1998-12-1528029528028069,0001,400
1998-12-1428629128328334,0001,415
1998-12-1128929828929146,0001,455
1998-12-1029730129729913,0001,495
1998-12-0929029328529342,0001,465
1998-12-0830430729529532,0001,475
1998-12-0730030930030131,0001,505
1998-12-0431131130030043,0001,500
1998-12-0330831030130130,0001,505
1998-12-0232032030731017,0001,550
1998-12-0131932031631914,0001,595
1998-11-3033834032632627,0001,630
1998-11-2733333532833351,0001,665
1998-11-2632933732733567,0001,675
1998-11-2532132531331960,0001,595
1998-11-2432033231733289,0001,660
1998-11-2031431430531260,0001,560
1998-11-1931831830630667,0001,530
1998-11-18292329292321256,0001,605
1998-11-1726928526828271,0001,410
1998-11-1627027026626647,0001,330
1998-11-1327027126827120,0001,355
1998-11-1227227527027029,0001,350
1998-11-1126527226527248,0001,360
1998-11-1027427527327328,0001,365
1998-11-0926727526727527,0001,375
1998-11-0627127426726724,0001,335
1998-11-0526527326526731,0001,335
1998-11-0426327526126125,0001,305
1998-11-0226026025626039,0001,300
1998-10-3025926025625626,0001,280
1998-10-292582582582583,0001,290
1998-10-2825825825525810,0001,290
1998-10-2725826025825811,0001,290
1998-10-2627027525025850,0001,290
1998-10-232762762602609,0001,300
1998-10-2226928025625670,0001,280
1998-10-2125126525026547,0001,325
1998-10-2025525524624722,0001,235
1998-10-192462502462509,0001,250
1998-10-1624625024224522,0001,225
1998-10-1525025024524510,0001,225
1998-10-1424324724224228,0001,210
1998-10-1325525524224230,0001,210
1998-10-1225125524525280,0001,260
1998-10-0924925524224543,0001,225
1998-10-08275285250250143,0001,250
1998-10-0725327225327226,0001,360
1998-10-0623625323625325,0001,265
1998-10-0525725723523554,0001,175
1998-10-02245247232232134,0001,160
1998-10-0126126924224585,0001,225
1998-09-3029329327027167,0001,355
1998-09-2929129629029637,0001,480
1998-09-2830530528828829,0001,440
1998-09-2528629028529034,0001,450
1998-09-2428529528229080,0001,450
1998-09-2228629128028193,0001,405
1998-09-2129029528628622,0001,430
1998-09-1829029328629058,0001,450
1998-09-1730030029229228,0001,460
1998-09-1630030530030510,0001,525
1998-09-1429030229030034,0001,500
1998-09-1130930929429463,0001,470
1998-09-1031031030030026,0001,500
1998-09-0930931430530621,0001,530
1998-09-0830431630430620,0001,530
1998-09-0729230929030355,0001,515
1998-09-04305305295297104,0001,485
1998-09-0331031030530521,0001,525
1998-09-0231532431131950,0001,595
1998-09-0129331029331074,0001,550
1998-08-3129330929330348,0001,515
1998-08-28295303293296122,0001,480
1998-08-27318319305305136,0001,525
1998-08-2634034032332378,0001,615
1998-08-25324339324335112,0001,675
1998-08-2434034032132365,0001,615
1998-08-2134534534134134,0001,705
1998-08-2036036034534557,0001,725
1998-08-1934236434235075,0001,750
1998-08-1834234534034084,0001,700
1998-08-1735535534134181,0001,705
1998-08-1436036135035556,0001,775
1998-08-1336336335836030,0001,800
1998-08-1236136935235394,0001,765
1998-08-11374374365371110,0001,855
1998-08-10401401368373111,0001,865
1998-08-0740541040240258,0002,010
1998-08-0640341340340727,0002,035
1998-08-0540641040241068,0002,050
1998-08-0441142041141129,0002,055
1998-08-0342342341041231,0002,060
1998-07-3142043041441869,0002,090
1998-07-3041142040241572,0002,075
1998-07-29414416400409117,0002,045
1998-07-2841042040841654,0002,080
1998-07-27433437403408144,0002,040
1998-07-24420438420438107,0002,190
1998-07-2344044043043062,0002,150
1998-07-2244544542043584,0002,175
1998-07-2144545044044055,0002,200
1998-07-17465469445455139,0002,275
1998-07-16433459426459208,0002,295
1998-07-1545546143843882,0002,190
1998-07-14462470447455165,0002,275
1998-07-13452466447462360,0002,310
1998-07-10490493477477276,0002,385
1998-07-09493500481493338,0002,465
1998-07-08509510481494326,0002,470
1998-07-07515528476505641,0002,525
1998-07-06490526478520894,0002,600
1998-07-034745004654921,059,0002,460
1998-07-02441481440470759,0002,350
1998-07-01431448431440359,0002,200
1998-06-30440455425430643,0002,150
1998-06-29419443418440624,0002,200
1998-06-26400424398419865,0002,095
1998-06-25400400387390257,0001,950
1998-06-24377397373396264,0001,980
1998-06-23378380372375122,0001,875
1998-06-22381389377377156,0001,885
1998-06-19384393382384181,0001,920
1998-06-18390399381384287,0001,920
1998-06-17399399382383185,0001,915
1998-06-16377398377390257,0001,950
1998-06-15400414385386844,0001,930
1998-06-12362398362398818,0001,990
1998-06-11363376358369674,0001,845
1998-06-10348360343358166,0001,790
1998-06-09354354339340209,0001,700
1998-06-08350353345350125,0001,750
1998-06-05358359343354290,0001,770
1998-06-04357368352359484,0001,795
1998-06-03320370320363634,0001,815
1998-06-0232532631531557,0001,575
1998-06-01311325311325126,0001,625
1998-05-2930631430631040,0001,550
1998-05-2830930930530659,0001,530
1998-05-2730731330631083,0001,550
1998-05-2630830830230278,0001,510
1998-05-2530830830130328,0001,515
1998-05-2230530630030138,0001,505
1998-05-2129830729830578,0001,525
1998-05-2030530529629859,0001,490
1998-05-19291295291291121,0001,455
1998-05-1829529528829091,0001,450
1998-05-1529530029529832,0001,490
1998-05-1429529729029041,0001,450
1998-05-1330030529829817,0001,490
1998-05-1230131030030049,0001,500
1998-05-1131331329929940,0001,495
1998-05-08298311298310364,0001,550
1998-05-0730630629529523,0001,475
1998-05-063083083063065,0001,530
1998-05-0131531531331320,0001,565
1998-04-3031432031431923,0001,595
1998-04-2831231631231537,0001,575
1998-04-2733233832232295,0001,610
1998-04-2432333131333159,0001,655
1998-04-2330833130832061,0001,600
1998-04-223053103053077,0001,535
1998-04-2130831030730830,0001,540
1998-04-2030230330230314,0001,515
1998-04-1732432531932514,0001,625
1998-04-1631631631031024,0001,550
1998-04-1530731130030130,0001,505
1998-04-1430931030730728,0001,535
1998-04-133203203193193,0001,595
1998-04-1032833032633014,0001,650
1998-04-093283283203288,0001,640
1998-04-0831132931132910,0001,645
1998-04-0730130128629113,0001,455
1998-04-0629430029129117,0001,455
1998-04-0328029028028533,0001,425
1998-04-0229930027027043,0001,350
1998-04-0131931931131117,0001,555
1998-03-3131532031531914,0001,595
1998-03-3033033032232212,0001,610
1998-03-2733033933033024,0001,650
1998-03-2633233232533018,0001,650
1998-03-2534034032032516,0001,625
1998-03-2431532531032546,0001,625
1998-03-2333433432532532,0001,625
1998-03-2033134532933017,0001,650
1998-03-1933533532632665,0001,630
1998-03-183363363363363,0001,680
1998-03-1733633633133333,0001,665
1998-03-1633733833333621,0001,680
1998-03-1333033933033840,0001,690
1998-03-1234434433433520,0001,675
1998-03-1133133433133435,0001,670
1998-03-103503503503506,0001,750
1998-03-0936436435535514,0001,775
1998-03-0634935334535230,0001,760
1998-03-0534335034035014,0001,750
1998-03-0434835034334370,0001,715
1998-03-033613613503507,0001,750
1998-03-0236036035835817,0001,790
1998-02-2733434333433831,0001,690
1998-02-2633933933833923,0001,695
1998-02-2532432431832236,0001,610
1998-02-243313363303347,0001,670
1998-02-233353393303397,0001,695
1998-02-2035035034034026,0001,700
1998-02-193403553403558,0001,775
1998-02-1833435033434129,0001,705
1998-02-1733934033133111,0001,655
1998-02-1634034134034020,0001,700
1998-02-1337937935135436,0001,770
1998-02-1237537536837468,0001,870
1998-02-1036136635535876,0001,790
1998-02-0934836034835833,0001,790
1998-02-0634534834134817,0001,740
1998-02-0532635132035143,0001,755
1998-02-0434134134134133,0001,705
1998-02-0332533332533126,0001,655
1998-02-0231532531531628,0001,580
1998-01-3034134132032026,0001,600
1998-01-2936136134034361,0001,715
1998-01-2834036033935171,0001,755
1998-01-2734034033533650,0001,680
1998-01-2634034033033062,0001,650
1998-01-2332032931331326,0001,565
1998-01-2231131231131130,0001,555
1998-01-2131133031131142,0001,555
1998-01-2031031031031018,0001,550
1998-01-1930130530030530,0001,525
1998-01-1626828826728831,0001,440
1998-01-1426526526326310,0001,315
1998-01-1326126525826130,0001,305
1998-01-122612612602605,0001,300
1998-01-0926126126026114,0001,305
1998-01-0826127126126134,0001,305
1998-01-0726026526026037,0001,300
1998-01-0626026525526010,0001,300

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