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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 246 | 252 | 246 | 252 | 197,000 | 1,260 |
| 1998-12-29 | 257 | 258 | 251 | 251 | 67,000 | 1,255 |
| 1998-12-28 | 275 | 275 | 255 | 259 | 57,000 | 1,295 |
| 1998-12-25 | 266 | 266 | 256 | 265 | 43,000 | 1,325 |
| 1998-12-24 | 263 | 263 | 251 | 256 | 80,000 | 1,280 |
| 1998-12-22 | 274 | 274 | 261 | 263 | 62,000 | 1,315 |
| 1998-12-21 | 278 | 278 | 270 | 270 | 12,000 | 1,350 |
| 1998-12-18 | 275 | 280 | 275 | 280 | 34,000 | 1,400 |
| 1998-12-17 | 277 | 277 | 275 | 275 | 34,000 | 1,375 |
| 1998-12-16 | 280 | 285 | 280 | 280 | 34,000 | 1,400 |
| 1998-12-15 | 280 | 295 | 280 | 280 | 69,000 | 1,400 |
| 1998-12-14 | 286 | 291 | 283 | 283 | 34,000 | 1,415 |
| 1998-12-11 | 289 | 298 | 289 | 291 | 46,000 | 1,455 |
| 1998-12-10 | 297 | 301 | 297 | 299 | 13,000 | 1,495 |
| 1998-12-09 | 290 | 293 | 285 | 293 | 42,000 | 1,465 |
| 1998-12-08 | 304 | 307 | 295 | 295 | 32,000 | 1,475 |
| 1998-12-07 | 300 | 309 | 300 | 301 | 31,000 | 1,505 |
| 1998-12-04 | 311 | 311 | 300 | 300 | 43,000 | 1,500 |
| 1998-12-03 | 308 | 310 | 301 | 301 | 30,000 | 1,505 |
| 1998-12-02 | 320 | 320 | 307 | 310 | 17,000 | 1,550 |
| 1998-12-01 | 319 | 320 | 316 | 319 | 14,000 | 1,595 |
| 1998-11-30 | 338 | 340 | 326 | 326 | 27,000 | 1,630 |
| 1998-11-27 | 333 | 335 | 328 | 333 | 51,000 | 1,665 |
| 1998-11-26 | 329 | 337 | 327 | 335 | 67,000 | 1,675 |
| 1998-11-25 | 321 | 325 | 313 | 319 | 60,000 | 1,595 |
| 1998-11-24 | 320 | 332 | 317 | 332 | 89,000 | 1,660 |
| 1998-11-20 | 314 | 314 | 305 | 312 | 60,000 | 1,560 |
| 1998-11-19 | 318 | 318 | 306 | 306 | 67,000 | 1,530 |
| 1998-11-18 | 292 | 329 | 292 | 321 | 256,000 | 1,605 |
| 1998-11-17 | 269 | 285 | 268 | 282 | 71,000 | 1,410 |
| 1998-11-16 | 270 | 270 | 266 | 266 | 47,000 | 1,330 |
| 1998-11-13 | 270 | 271 | 268 | 271 | 20,000 | 1,355 |
| 1998-11-12 | 272 | 275 | 270 | 270 | 29,000 | 1,350 |
| 1998-11-11 | 265 | 272 | 265 | 272 | 48,000 | 1,360 |
| 1998-11-10 | 274 | 275 | 273 | 273 | 28,000 | 1,365 |
| 1998-11-09 | 267 | 275 | 267 | 275 | 27,000 | 1,375 |
| 1998-11-06 | 271 | 274 | 267 | 267 | 24,000 | 1,335 |
| 1998-11-05 | 265 | 273 | 265 | 267 | 31,000 | 1,335 |
| 1998-11-04 | 263 | 275 | 261 | 261 | 25,000 | 1,305 |
| 1998-11-02 | 260 | 260 | 256 | 260 | 39,000 | 1,300 |
| 1998-10-30 | 259 | 260 | 256 | 256 | 26,000 | 1,280 |
| 1998-10-29 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 1998-10-28 | 258 | 258 | 255 | 258 | 10,000 | 1,290 |
| 1998-10-27 | 258 | 260 | 258 | 258 | 11,000 | 1,290 |
| 1998-10-26 | 270 | 275 | 250 | 258 | 50,000 | 1,290 |
| 1998-10-23 | 276 | 276 | 260 | 260 | 9,000 | 1,300 |
| 1998-10-22 | 269 | 280 | 256 | 256 | 70,000 | 1,280 |
| 1998-10-21 | 251 | 265 | 250 | 265 | 47,000 | 1,325 |
| 1998-10-20 | 255 | 255 | 246 | 247 | 22,000 | 1,235 |
| 1998-10-19 | 246 | 250 | 246 | 250 | 9,000 | 1,250 |
| 1998-10-16 | 246 | 250 | 242 | 245 | 22,000 | 1,225 |
| 1998-10-15 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
| 1998-10-14 | 243 | 247 | 242 | 242 | 28,000 | 1,210 |
| 1998-10-13 | 255 | 255 | 242 | 242 | 30,000 | 1,210 |
| 1998-10-12 | 251 | 255 | 245 | 252 | 80,000 | 1,260 |
| 1998-10-09 | 249 | 255 | 242 | 245 | 43,000 | 1,225 |
| 1998-10-08 | 275 | 285 | 250 | 250 | 143,000 | 1,250 |
| 1998-10-07 | 253 | 272 | 253 | 272 | 26,000 | 1,360 |
| 1998-10-06 | 236 | 253 | 236 | 253 | 25,000 | 1,265 |
| 1998-10-05 | 257 | 257 | 235 | 235 | 54,000 | 1,175 |
| 1998-10-02 | 245 | 247 | 232 | 232 | 134,000 | 1,160 |
| 1998-10-01 | 261 | 269 | 242 | 245 | 85,000 | 1,225 |
| 1998-09-30 | 293 | 293 | 270 | 271 | 67,000 | 1,355 |
| 1998-09-29 | 291 | 296 | 290 | 296 | 37,000 | 1,480 |
| 1998-09-28 | 305 | 305 | 288 | 288 | 29,000 | 1,440 |
| 1998-09-25 | 286 | 290 | 285 | 290 | 34,000 | 1,450 |
| 1998-09-24 | 285 | 295 | 282 | 290 | 80,000 | 1,450 |
| 1998-09-22 | 286 | 291 | 280 | 281 | 93,000 | 1,405 |
| 1998-09-21 | 290 | 295 | 286 | 286 | 22,000 | 1,430 |
| 1998-09-18 | 290 | 293 | 286 | 290 | 58,000 | 1,450 |
| 1998-09-17 | 300 | 300 | 292 | 292 | 28,000 | 1,460 |
| 1998-09-16 | 300 | 305 | 300 | 305 | 10,000 | 1,525 |
| 1998-09-14 | 290 | 302 | 290 | 300 | 34,000 | 1,500 |
| 1998-09-11 | 309 | 309 | 294 | 294 | 63,000 | 1,470 |
| 1998-09-10 | 310 | 310 | 300 | 300 | 26,000 | 1,500 |
| 1998-09-09 | 309 | 314 | 305 | 306 | 21,000 | 1,530 |
| 1998-09-08 | 304 | 316 | 304 | 306 | 20,000 | 1,530 |
| 1998-09-07 | 292 | 309 | 290 | 303 | 55,000 | 1,515 |
| 1998-09-04 | 305 | 305 | 295 | 297 | 104,000 | 1,485 |
| 1998-09-03 | 310 | 310 | 305 | 305 | 21,000 | 1,525 |
| 1998-09-02 | 315 | 324 | 311 | 319 | 50,000 | 1,595 |
| 1998-09-01 | 293 | 310 | 293 | 310 | 74,000 | 1,550 |
| 1998-08-31 | 293 | 309 | 293 | 303 | 48,000 | 1,515 |
| 1998-08-28 | 295 | 303 | 293 | 296 | 122,000 | 1,480 |
| 1998-08-27 | 318 | 319 | 305 | 305 | 136,000 | 1,525 |
| 1998-08-26 | 340 | 340 | 323 | 323 | 78,000 | 1,615 |
| 1998-08-25 | 324 | 339 | 324 | 335 | 112,000 | 1,675 |
| 1998-08-24 | 340 | 340 | 321 | 323 | 65,000 | 1,615 |
| 1998-08-21 | 345 | 345 | 341 | 341 | 34,000 | 1,705 |
| 1998-08-20 | 360 | 360 | 345 | 345 | 57,000 | 1,725 |
| 1998-08-19 | 342 | 364 | 342 | 350 | 75,000 | 1,750 |
| 1998-08-18 | 342 | 345 | 340 | 340 | 84,000 | 1,700 |
| 1998-08-17 | 355 | 355 | 341 | 341 | 81,000 | 1,705 |
| 1998-08-14 | 360 | 361 | 350 | 355 | 56,000 | 1,775 |
| 1998-08-13 | 363 | 363 | 358 | 360 | 30,000 | 1,800 |
| 1998-08-12 | 361 | 369 | 352 | 353 | 94,000 | 1,765 |
| 1998-08-11 | 374 | 374 | 365 | 371 | 110,000 | 1,855 |
| 1998-08-10 | 401 | 401 | 368 | 373 | 111,000 | 1,865 |
| 1998-08-07 | 405 | 410 | 402 | 402 | 58,000 | 2,010 |
| 1998-08-06 | 403 | 413 | 403 | 407 | 27,000 | 2,035 |
| 1998-08-05 | 406 | 410 | 402 | 410 | 68,000 | 2,050 |
| 1998-08-04 | 411 | 420 | 411 | 411 | 29,000 | 2,055 |
| 1998-08-03 | 423 | 423 | 410 | 412 | 31,000 | 2,060 |
| 1998-07-31 | 420 | 430 | 414 | 418 | 69,000 | 2,090 |
| 1998-07-30 | 411 | 420 | 402 | 415 | 72,000 | 2,075 |
| 1998-07-29 | 414 | 416 | 400 | 409 | 117,000 | 2,045 |
| 1998-07-28 | 410 | 420 | 408 | 416 | 54,000 | 2,080 |
| 1998-07-27 | 433 | 437 | 403 | 408 | 144,000 | 2,040 |
| 1998-07-24 | 420 | 438 | 420 | 438 | 107,000 | 2,190 |
| 1998-07-23 | 440 | 440 | 430 | 430 | 62,000 | 2,150 |
| 1998-07-22 | 445 | 445 | 420 | 435 | 84,000 | 2,175 |
| 1998-07-21 | 445 | 450 | 440 | 440 | 55,000 | 2,200 |
| 1998-07-17 | 465 | 469 | 445 | 455 | 139,000 | 2,275 |
| 1998-07-16 | 433 | 459 | 426 | 459 | 208,000 | 2,295 |
| 1998-07-15 | 455 | 461 | 438 | 438 | 82,000 | 2,190 |
| 1998-07-14 | 462 | 470 | 447 | 455 | 165,000 | 2,275 |
| 1998-07-13 | 452 | 466 | 447 | 462 | 360,000 | 2,310 |
| 1998-07-10 | 490 | 493 | 477 | 477 | 276,000 | 2,385 |
| 1998-07-09 | 493 | 500 | 481 | 493 | 338,000 | 2,465 |
| 1998-07-08 | 509 | 510 | 481 | 494 | 326,000 | 2,470 |
| 1998-07-07 | 515 | 528 | 476 | 505 | 641,000 | 2,525 |
| 1998-07-06 | 490 | 526 | 478 | 520 | 894,000 | 2,600 |
| 1998-07-03 | 474 | 500 | 465 | 492 | 1,059,000 | 2,460 |
| 1998-07-02 | 441 | 481 | 440 | 470 | 759,000 | 2,350 |
| 1998-07-01 | 431 | 448 | 431 | 440 | 359,000 | 2,200 |
| 1998-06-30 | 440 | 455 | 425 | 430 | 643,000 | 2,150 |
| 1998-06-29 | 419 | 443 | 418 | 440 | 624,000 | 2,200 |
| 1998-06-26 | 400 | 424 | 398 | 419 | 865,000 | 2,095 |
| 1998-06-25 | 400 | 400 | 387 | 390 | 257,000 | 1,950 |
| 1998-06-24 | 377 | 397 | 373 | 396 | 264,000 | 1,980 |
| 1998-06-23 | 378 | 380 | 372 | 375 | 122,000 | 1,875 |
| 1998-06-22 | 381 | 389 | 377 | 377 | 156,000 | 1,885 |
| 1998-06-19 | 384 | 393 | 382 | 384 | 181,000 | 1,920 |
| 1998-06-18 | 390 | 399 | 381 | 384 | 287,000 | 1,920 |
| 1998-06-17 | 399 | 399 | 382 | 383 | 185,000 | 1,915 |
| 1998-06-16 | 377 | 398 | 377 | 390 | 257,000 | 1,950 |
| 1998-06-15 | 400 | 414 | 385 | 386 | 844,000 | 1,930 |
| 1998-06-12 | 362 | 398 | 362 | 398 | 818,000 | 1,990 |
| 1998-06-11 | 363 | 376 | 358 | 369 | 674,000 | 1,845 |
| 1998-06-10 | 348 | 360 | 343 | 358 | 166,000 | 1,790 |
| 1998-06-09 | 354 | 354 | 339 | 340 | 209,000 | 1,700 |
| 1998-06-08 | 350 | 353 | 345 | 350 | 125,000 | 1,750 |
| 1998-06-05 | 358 | 359 | 343 | 354 | 290,000 | 1,770 |
| 1998-06-04 | 357 | 368 | 352 | 359 | 484,000 | 1,795 |
| 1998-06-03 | 320 | 370 | 320 | 363 | 634,000 | 1,815 |
| 1998-06-02 | 325 | 326 | 315 | 315 | 57,000 | 1,575 |
| 1998-06-01 | 311 | 325 | 311 | 325 | 126,000 | 1,625 |
| 1998-05-29 | 306 | 314 | 306 | 310 | 40,000 | 1,550 |
| 1998-05-28 | 309 | 309 | 305 | 306 | 59,000 | 1,530 |
| 1998-05-27 | 307 | 313 | 306 | 310 | 83,000 | 1,550 |
| 1998-05-26 | 308 | 308 | 302 | 302 | 78,000 | 1,510 |
| 1998-05-25 | 308 | 308 | 301 | 303 | 28,000 | 1,515 |
| 1998-05-22 | 305 | 306 | 300 | 301 | 38,000 | 1,505 |
| 1998-05-21 | 298 | 307 | 298 | 305 | 78,000 | 1,525 |
| 1998-05-20 | 305 | 305 | 296 | 298 | 59,000 | 1,490 |
| 1998-05-19 | 291 | 295 | 291 | 291 | 121,000 | 1,455 |
| 1998-05-18 | 295 | 295 | 288 | 290 | 91,000 | 1,450 |
| 1998-05-15 | 295 | 300 | 295 | 298 | 32,000 | 1,490 |
| 1998-05-14 | 295 | 297 | 290 | 290 | 41,000 | 1,450 |
| 1998-05-13 | 300 | 305 | 298 | 298 | 17,000 | 1,490 |
| 1998-05-12 | 301 | 310 | 300 | 300 | 49,000 | 1,500 |
| 1998-05-11 | 313 | 313 | 299 | 299 | 40,000 | 1,495 |
| 1998-05-08 | 298 | 311 | 298 | 310 | 364,000 | 1,550 |
| 1998-05-07 | 306 | 306 | 295 | 295 | 23,000 | 1,475 |
| 1998-05-06 | 308 | 308 | 306 | 306 | 5,000 | 1,530 |
| 1998-05-01 | 315 | 315 | 313 | 313 | 20,000 | 1,565 |
| 1998-04-30 | 314 | 320 | 314 | 319 | 23,000 | 1,595 |
| 1998-04-28 | 312 | 316 | 312 | 315 | 37,000 | 1,575 |
| 1998-04-27 | 332 | 338 | 322 | 322 | 95,000 | 1,610 |
| 1998-04-24 | 323 | 331 | 313 | 331 | 59,000 | 1,655 |
| 1998-04-23 | 308 | 331 | 308 | 320 | 61,000 | 1,600 |
| 1998-04-22 | 305 | 310 | 305 | 307 | 7,000 | 1,535 |
| 1998-04-21 | 308 | 310 | 307 | 308 | 30,000 | 1,540 |
| 1998-04-20 | 302 | 303 | 302 | 303 | 14,000 | 1,515 |
| 1998-04-17 | 324 | 325 | 319 | 325 | 14,000 | 1,625 |
| 1998-04-16 | 316 | 316 | 310 | 310 | 24,000 | 1,550 |
| 1998-04-15 | 307 | 311 | 300 | 301 | 30,000 | 1,505 |
| 1998-04-14 | 309 | 310 | 307 | 307 | 28,000 | 1,535 |
| 1998-04-13 | 320 | 320 | 319 | 319 | 3,000 | 1,595 |
| 1998-04-10 | 328 | 330 | 326 | 330 | 14,000 | 1,650 |
| 1998-04-09 | 328 | 328 | 320 | 328 | 8,000 | 1,640 |
| 1998-04-08 | 311 | 329 | 311 | 329 | 10,000 | 1,645 |
| 1998-04-07 | 301 | 301 | 286 | 291 | 13,000 | 1,455 |
| 1998-04-06 | 294 | 300 | 291 | 291 | 17,000 | 1,455 |
| 1998-04-03 | 280 | 290 | 280 | 285 | 33,000 | 1,425 |
| 1998-04-02 | 299 | 300 | 270 | 270 | 43,000 | 1,350 |
| 1998-04-01 | 319 | 319 | 311 | 311 | 17,000 | 1,555 |
| 1998-03-31 | 315 | 320 | 315 | 319 | 14,000 | 1,595 |
| 1998-03-30 | 330 | 330 | 322 | 322 | 12,000 | 1,610 |
| 1998-03-27 | 330 | 339 | 330 | 330 | 24,000 | 1,650 |
| 1998-03-26 | 332 | 332 | 325 | 330 | 18,000 | 1,650 |
| 1998-03-25 | 340 | 340 | 320 | 325 | 16,000 | 1,625 |
| 1998-03-24 | 315 | 325 | 310 | 325 | 46,000 | 1,625 |
| 1998-03-23 | 334 | 334 | 325 | 325 | 32,000 | 1,625 |
| 1998-03-20 | 331 | 345 | 329 | 330 | 17,000 | 1,650 |
| 1998-03-19 | 335 | 335 | 326 | 326 | 65,000 | 1,630 |
| 1998-03-18 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 1998-03-17 | 336 | 336 | 331 | 333 | 33,000 | 1,665 |
| 1998-03-16 | 337 | 338 | 333 | 336 | 21,000 | 1,680 |
| 1998-03-13 | 330 | 339 | 330 | 338 | 40,000 | 1,690 |
| 1998-03-12 | 344 | 344 | 334 | 335 | 20,000 | 1,675 |
| 1998-03-11 | 331 | 334 | 331 | 334 | 35,000 | 1,670 |
| 1998-03-10 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1998-03-09 | 364 | 364 | 355 | 355 | 14,000 | 1,775 |
| 1998-03-06 | 349 | 353 | 345 | 352 | 30,000 | 1,760 |
| 1998-03-05 | 343 | 350 | 340 | 350 | 14,000 | 1,750 |
| 1998-03-04 | 348 | 350 | 343 | 343 | 70,000 | 1,715 |
| 1998-03-03 | 361 | 361 | 350 | 350 | 7,000 | 1,750 |
| 1998-03-02 | 360 | 360 | 358 | 358 | 17,000 | 1,790 |
| 1998-02-27 | 334 | 343 | 334 | 338 | 31,000 | 1,690 |
| 1998-02-26 | 339 | 339 | 338 | 339 | 23,000 | 1,695 |
| 1998-02-25 | 324 | 324 | 318 | 322 | 36,000 | 1,610 |
| 1998-02-24 | 331 | 336 | 330 | 334 | 7,000 | 1,670 |
| 1998-02-23 | 335 | 339 | 330 | 339 | 7,000 | 1,695 |
| 1998-02-20 | 350 | 350 | 340 | 340 | 26,000 | 1,700 |
| 1998-02-19 | 340 | 355 | 340 | 355 | 8,000 | 1,775 |
| 1998-02-18 | 334 | 350 | 334 | 341 | 29,000 | 1,705 |
| 1998-02-17 | 339 | 340 | 331 | 331 | 11,000 | 1,655 |
| 1998-02-16 | 340 | 341 | 340 | 340 | 20,000 | 1,700 |
| 1998-02-13 | 379 | 379 | 351 | 354 | 36,000 | 1,770 |
| 1998-02-12 | 375 | 375 | 368 | 374 | 68,000 | 1,870 |
| 1998-02-10 | 361 | 366 | 355 | 358 | 76,000 | 1,790 |
| 1998-02-09 | 348 | 360 | 348 | 358 | 33,000 | 1,790 |
| 1998-02-06 | 345 | 348 | 341 | 348 | 17,000 | 1,740 |
| 1998-02-05 | 326 | 351 | 320 | 351 | 43,000 | 1,755 |
| 1998-02-04 | 341 | 341 | 341 | 341 | 33,000 | 1,705 |
| 1998-02-03 | 325 | 333 | 325 | 331 | 26,000 | 1,655 |
| 1998-02-02 | 315 | 325 | 315 | 316 | 28,000 | 1,580 |
| 1998-01-30 | 341 | 341 | 320 | 320 | 26,000 | 1,600 |
| 1998-01-29 | 361 | 361 | 340 | 343 | 61,000 | 1,715 |
| 1998-01-28 | 340 | 360 | 339 | 351 | 71,000 | 1,755 |
| 1998-01-27 | 340 | 340 | 335 | 336 | 50,000 | 1,680 |
| 1998-01-26 | 340 | 340 | 330 | 330 | 62,000 | 1,650 |
| 1998-01-23 | 320 | 329 | 313 | 313 | 26,000 | 1,565 |
| 1998-01-22 | 311 | 312 | 311 | 311 | 30,000 | 1,555 |
| 1998-01-21 | 311 | 330 | 311 | 311 | 42,000 | 1,555 |
| 1998-01-20 | 310 | 310 | 310 | 310 | 18,000 | 1,550 |
| 1998-01-19 | 301 | 305 | 300 | 305 | 30,000 | 1,525 |
| 1998-01-16 | 268 | 288 | 267 | 288 | 31,000 | 1,440 |
| 1998-01-14 | 265 | 265 | 263 | 263 | 10,000 | 1,315 |
| 1998-01-13 | 261 | 265 | 258 | 261 | 30,000 | 1,305 |
| 1998-01-12 | 261 | 261 | 260 | 260 | 5,000 | 1,300 |
| 1998-01-09 | 261 | 261 | 260 | 261 | 14,000 | 1,305 |
| 1998-01-08 | 261 | 271 | 261 | 261 | 34,000 | 1,305 |
| 1998-01-07 | 260 | 265 | 260 | 260 | 37,000 | 1,300 |
| 1998-01-06 | 260 | 265 | 255 | 260 | 10,000 | 1,300 |
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
