6763 帝国通信工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 281 | 288 | 281 | 282 | 24,000 | 1,410 |
| 1999-12-29 | 283 | 283 | 280 | 280 | 49,000 | 1,400 |
| 1999-12-28 | 290 | 298 | 283 | 283 | 27,000 | 1,415 |
| 1999-12-27 | 273 | 286 | 268 | 280 | 145,000 | 1,400 |
| 1999-12-24 | 283 | 283 | 271 | 271 | 34,000 | 1,355 |
| 1999-12-22 | 268 | 273 | 265 | 268 | 79,000 | 1,340 |
| 1999-12-21 | 272 | 278 | 270 | 270 | 58,000 | 1,350 |
| 1999-12-20 | 284 | 284 | 267 | 271 | 70,000 | 1,355 |
| 1999-12-17 | 281 | 285 | 281 | 283 | 47,000 | 1,415 |
| 1999-12-16 | 296 | 296 | 285 | 285 | 37,000 | 1,425 |
| 1999-12-15 | 291 | 298 | 288 | 296 | 23,000 | 1,480 |
| 1999-12-14 | 297 | 297 | 283 | 286 | 45,000 | 1,430 |
| 1999-12-13 | 295 | 296 | 290 | 292 | 27,000 | 1,460 |
| 1999-12-10 | 281 | 290 | 280 | 290 | 134,000 | 1,450 |
| 1999-12-09 | 287 | 290 | 285 | 285 | 47,000 | 1,425 |
| 1999-12-08 | 291 | 291 | 285 | 286 | 27,000 | 1,430 |
| 1999-12-07 | 294 | 296 | 282 | 291 | 34,000 | 1,455 |
| 1999-12-06 | 291 | 300 | 291 | 296 | 18,000 | 1,480 |
| 1999-12-03 | 305 | 308 | 301 | 301 | 23,000 | 1,505 |
| 1999-12-02 | 304 | 304 | 292 | 300 | 14,000 | 1,500 |
| 1999-12-01 | 290 | 300 | 290 | 295 | 15,000 | 1,475 |
| 1999-11-30 | 305 | 305 | 290 | 291 | 45,000 | 1,455 |
| 1999-11-29 | 300 | 305 | 299 | 305 | 27,000 | 1,525 |
| 1999-11-26 | 320 | 320 | 311 | 311 | 40,000 | 1,555 |
| 1999-11-25 | 326 | 326 | 311 | 314 | 16,000 | 1,570 |
| 1999-11-24 | 326 | 326 | 317 | 324 | 44,000 | 1,620 |
| 1999-11-22 | 315 | 327 | 315 | 327 | 55,000 | 1,635 |
| 1999-11-19 | 316 | 321 | 315 | 315 | 45,000 | 1,575 |
| 1999-11-18 | 295 | 315 | 295 | 315 | 43,000 | 1,575 |
| 1999-11-17 | 299 | 299 | 287 | 291 | 24,000 | 1,455 |
| 1999-11-16 | 252 | 296 | 252 | 279 | 89,000 | 1,395 |
| 1999-11-15 | 285 | 290 | 277 | 277 | 81,000 | 1,385 |
| 1999-11-12 | 285 | 291 | 281 | 285 | 97,000 | 1,425 |
| 1999-11-11 | 300 | 304 | 285 | 285 | 65,000 | 1,425 |
| 1999-11-10 | 309 | 309 | 301 | 305 | 38,000 | 1,525 |
| 1999-11-09 | 315 | 315 | 306 | 309 | 42,000 | 1,545 |
| 1999-11-08 | 321 | 321 | 312 | 312 | 43,000 | 1,560 |
| 1999-11-05 | 322 | 323 | 311 | 321 | 66,000 | 1,605 |
| 1999-11-04 | 322 | 324 | 322 | 323 | 38,000 | 1,615 |
| 1999-11-02 | 324 | 324 | 321 | 323 | 30,000 | 1,615 |
| 1999-11-01 | 322 | 325 | 322 | 323 | 53,000 | 1,615 |
| 1999-10-29 | 320 | 329 | 320 | 321 | 86,000 | 1,605 |
| 1999-10-28 | 321 | 330 | 317 | 317 | 33,000 | 1,585 |
| 1999-10-27 | 314 | 316 | 314 | 316 | 58,000 | 1,580 |
| 1999-10-26 | 330 | 331 | 313 | 314 | 28,000 | 1,570 |
| 1999-10-25 | 331 | 331 | 321 | 321 | 25,000 | 1,605 |
| 1999-10-22 | 327 | 327 | 319 | 321 | 42,000 | 1,605 |
| 1999-10-21 | 323 | 323 | 317 | 317 | 17,000 | 1,585 |
| 1999-10-20 | 330 | 330 | 312 | 325 | 29,000 | 1,625 |
| 1999-10-19 | 304 | 322 | 304 | 320 | 33,000 | 1,600 |
| 1999-10-18 | 310 | 310 | 304 | 304 | 53,000 | 1,520 |
| 1999-10-15 | 319 | 319 | 314 | 314 | 36,000 | 1,570 |
| 1999-10-14 | 326 | 330 | 312 | 324 | 76,000 | 1,620 |
| 1999-10-13 | 322 | 327 | 320 | 326 | 48,000 | 1,630 |
| 1999-10-12 | 343 | 344 | 330 | 332 | 26,000 | 1,660 |
| 1999-10-08 | 345 | 345 | 341 | 343 | 25,000 | 1,715 |
| 1999-10-07 | 355 | 355 | 344 | 344 | 40,000 | 1,720 |
| 1999-10-06 | 340 | 350 | 340 | 345 | 60,000 | 1,725 |
| 1999-10-05 | 340 | 340 | 334 | 340 | 34,000 | 1,700 |
| 1999-10-04 | 329 | 343 | 329 | 333 | 36,000 | 1,665 |
| 1999-10-01 | 325 | 331 | 325 | 331 | 12,000 | 1,655 |
| 1999-09-30 | 325 | 332 | 325 | 332 | 32,000 | 1,660 |
| 1999-09-29 | 320 | 325 | 318 | 320 | 30,000 | 1,600 |
| 1999-09-28 | 318 | 335 | 317 | 335 | 19,000 | 1,675 |
| 1999-09-27 | 321 | 325 | 312 | 313 | 54,000 | 1,565 |
| 1999-09-24 | 333 | 333 | 310 | 316 | 78,000 | 1,580 |
| 1999-09-22 | 335 | 337 | 330 | 333 | 56,000 | 1,665 |
| 1999-09-21 | 342 | 345 | 338 | 338 | 24,000 | 1,690 |
| 1999-09-20 | 337 | 349 | 337 | 347 | 23,000 | 1,735 |
| 1999-09-17 | 341 | 350 | 336 | 337 | 49,000 | 1,685 |
| 1999-09-16 | 341 | 349 | 341 | 341 | 16,000 | 1,705 |
| 1999-09-14 | 348 | 356 | 341 | 356 | 41,000 | 1,780 |
| 1999-09-13 | 353 | 370 | 353 | 357 | 49,000 | 1,785 |
| 1999-09-10 | 341 | 355 | 341 | 354 | 124,000 | 1,770 |
| 1999-09-09 | 341 | 345 | 340 | 340 | 27,000 | 1,700 |
| 1999-09-08 | 340 | 344 | 336 | 340 | 17,000 | 1,700 |
| 1999-09-07 | 345 | 345 | 342 | 343 | 39,000 | 1,715 |
| 1999-09-06 | 342 | 352 | 342 | 344 | 26,000 | 1,720 |
| 1999-09-03 | 350 | 350 | 335 | 341 | 49,000 | 1,705 |
| 1999-09-02 | 348 | 349 | 340 | 344 | 41,000 | 1,720 |
| 1999-09-01 | 350 | 355 | 350 | 355 | 56,000 | 1,775 |
| 1999-08-31 | 355 | 355 | 350 | 350 | 34,000 | 1,750 |
| 1999-08-30 | 355 | 362 | 355 | 357 | 34,000 | 1,785 |
| 1999-08-27 | 360 | 360 | 351 | 353 | 32,000 | 1,765 |
| 1999-08-26 | 373 | 373 | 359 | 365 | 15,000 | 1,825 |
| 1999-08-25 | 365 | 365 | 355 | 356 | 24,000 | 1,780 |
| 1999-08-24 | 355 | 360 | 353 | 360 | 62,000 | 1,800 |
| 1999-08-23 | 361 | 361 | 351 | 353 | 81,000 | 1,765 |
| 1999-08-20 | 360 | 360 | 350 | 360 | 38,000 | 1,800 |
| 1999-08-19 | 371 | 371 | 360 | 363 | 33,000 | 1,815 |
| 1999-08-18 | 372 | 375 | 371 | 372 | 58,000 | 1,860 |
| 1999-08-17 | 369 | 370 | 365 | 370 | 62,000 | 1,850 |
| 1999-08-16 | 365 | 368 | 364 | 364 | 50,000 | 1,820 |
| 1999-08-13 | 365 | 365 | 359 | 359 | 17,000 | 1,795 |
| 1999-08-12 | 357 | 364 | 357 | 364 | 20,000 | 1,820 |
| 1999-08-11 | 354 | 360 | 354 | 357 | 11,000 | 1,785 |
| 1999-08-10 | 370 | 370 | 355 | 355 | 13,000 | 1,775 |
| 1999-08-09 | 357 | 370 | 351 | 370 | 51,000 | 1,850 |
| 1999-08-06 | 350 | 357 | 350 | 357 | 39,000 | 1,785 |
| 1999-08-05 | 369 | 369 | 353 | 353 | 38,000 | 1,765 |
| 1999-08-04 | 372 | 375 | 365 | 369 | 77,000 | 1,845 |
| 1999-08-03 | 369 | 375 | 368 | 371 | 73,000 | 1,855 |
| 1999-08-02 | 374 | 375 | 367 | 372 | 50,000 | 1,860 |
| 1999-07-30 | 379 | 379 | 369 | 377 | 63,000 | 1,885 |
| 1999-07-29 | 374 | 380 | 374 | 379 | 39,000 | 1,895 |
| 1999-07-28 | 374 | 384 | 374 | 379 | 27,000 | 1,895 |
| 1999-07-27 | 379 | 380 | 374 | 377 | 40,000 | 1,885 |
| 1999-07-26 | 375 | 385 | 375 | 384 | 60,000 | 1,920 |
| 1999-07-23 | 380 | 381 | 362 | 374 | 95,000 | 1,870 |
| 1999-07-22 | 393 | 396 | 385 | 385 | 94,000 | 1,925 |
| 1999-07-21 | 401 | 401 | 390 | 390 | 115,000 | 1,950 |
| 1999-07-19 | 415 | 420 | 402 | 402 | 102,000 | 2,010 |
| 1999-07-16 | 431 | 435 | 411 | 411 | 130,000 | 2,055 |
| 1999-07-15 | 436 | 444 | 421 | 426 | 249,000 | 2,130 |
| 1999-07-14 | 432 | 435 | 428 | 428 | 384,000 | 2,140 |
| 1999-07-13 | 433 | 442 | 426 | 427 | 905,000 | 2,135 |
| 1999-07-12 | 390 | 424 | 381 | 423 | 1,043,000 | 2,115 |
| 1999-07-09 | 383 | 387 | 382 | 386 | 76,000 | 1,930 |
| 1999-07-08 | 387 | 388 | 381 | 382 | 70,000 | 1,910 |
| 1999-07-07 | 371 | 380 | 371 | 380 | 143,000 | 1,900 |
| 1999-07-06 | 383 | 385 | 370 | 370 | 63,000 | 1,850 |
| 1999-07-05 | 390 | 390 | 370 | 383 | 139,000 | 1,915 |
| 1999-07-02 | 390 | 390 | 373 | 375 | 95,000 | 1,875 |
| 1999-07-01 | 383 | 392 | 380 | 383 | 314,000 | 1,915 |
| 1999-06-30 | 381 | 381 | 376 | 378 | 166,000 | 1,890 |
| 1999-06-29 | 365 | 381 | 361 | 371 | 132,000 | 1,855 |
| 1999-06-28 | 359 | 360 | 352 | 360 | 41,000 | 1,800 |
| 1999-06-25 | 370 | 370 | 350 | 350 | 58,000 | 1,750 |
| 1999-06-24 | 374 | 375 | 361 | 362 | 55,000 | 1,810 |
| 1999-06-23 | 380 | 384 | 375 | 376 | 63,000 | 1,880 |
| 1999-06-22 | 380 | 385 | 375 | 379 | 109,000 | 1,895 |
| 1999-06-21 | 375 | 390 | 370 | 374 | 280,000 | 1,870 |
| 1999-06-18 | 368 | 368 | 360 | 365 | 86,000 | 1,825 |
| 1999-06-17 | 365 | 368 | 357 | 368 | 95,000 | 1,840 |
| 1999-06-16 | 360 | 365 | 356 | 356 | 42,000 | 1,780 |
| 1999-06-15 | 365 | 366 | 361 | 361 | 39,000 | 1,805 |
| 1999-06-14 | 369 | 370 | 365 | 369 | 47,000 | 1,845 |
| 1999-06-11 | 370 | 371 | 365 | 365 | 143,000 | 1,825 |
| 1999-06-10 | 350 | 368 | 350 | 365 | 64,000 | 1,825 |
| 1999-06-09 | 342 | 350 | 342 | 350 | 23,000 | 1,750 |
| 1999-06-08 | 345 | 347 | 340 | 347 | 41,000 | 1,735 |
| 1999-06-07 | 337 | 342 | 337 | 342 | 56,000 | 1,710 |
| 1999-06-04 | 340 | 346 | 340 | 342 | 25,000 | 1,710 |
| 1999-06-03 | 341 | 348 | 340 | 340 | 22,000 | 1,700 |
| 1999-06-02 | 343 | 344 | 340 | 340 | 24,000 | 1,700 |
| 1999-06-01 | 340 | 340 | 333 | 340 | 104,000 | 1,700 |
| 1999-05-31 | 340 | 341 | 338 | 340 | 46,000 | 1,700 |
| 1999-05-28 | 344 | 345 | 341 | 341 | 38,000 | 1,705 |
| 1999-05-27 | 350 | 351 | 347 | 350 | 46,000 | 1,750 |
| 1999-05-26 | 343 | 350 | 340 | 350 | 81,000 | 1,750 |
| 1999-05-25 | 342 | 342 | 335 | 338 | 21,000 | 1,690 |
| 1999-05-24 | 339 | 339 | 336 | 337 | 44,000 | 1,685 |
| 1999-05-21 | 341 | 341 | 339 | 339 | 35,000 | 1,695 |
| 1999-05-20 | 351 | 352 | 345 | 350 | 59,000 | 1,750 |
| 1999-05-19 | 356 | 365 | 350 | 350 | 137,000 | 1,750 |
| 1999-05-18 | 337 | 379 | 336 | 346 | 157,000 | 1,730 |
| 1999-05-17 | 347 | 347 | 336 | 336 | 73,000 | 1,680 |
| 1999-05-14 | 353 | 354 | 352 | 352 | 33,000 | 1,760 |
| 1999-05-13 | 356 | 356 | 352 | 352 | 65,000 | 1,760 |
| 1999-05-12 | 356 | 359 | 351 | 356 | 66,000 | 1,780 |
| 1999-05-11 | 361 | 364 | 360 | 360 | 87,000 | 1,800 |
| 1999-05-10 | 352 | 365 | 352 | 360 | 63,000 | 1,800 |
| 1999-05-07 | 358 | 358 | 350 | 355 | 50,000 | 1,775 |
| 1999-05-06 | 350 | 355 | 349 | 350 | 104,000 | 1,750 |
| 1999-04-30 | 352 | 353 | 346 | 353 | 38,000 | 1,765 |
| 1999-04-28 | 350 | 356 | 350 | 352 | 88,000 | 1,760 |
| 1999-04-27 | 341 | 349 | 341 | 349 | 50,000 | 1,745 |
| 1999-04-26 | 340 | 350 | 336 | 338 | 49,000 | 1,690 |
| 1999-04-23 | 340 | 340 | 333 | 340 | 53,000 | 1,700 |
| 1999-04-22 | 333 | 336 | 330 | 330 | 79,000 | 1,650 |
| 1999-04-21 | 341 | 345 | 333 | 335 | 53,000 | 1,675 |
| 1999-04-20 | 346 | 347 | 346 | 346 | 26,000 | 1,730 |
| 1999-04-19 | 359 | 359 | 346 | 346 | 70,000 | 1,730 |
| 1999-04-16 | 331 | 346 | 331 | 346 | 59,000 | 1,730 |
| 1999-04-15 | 346 | 346 | 336 | 340 | 57,000 | 1,700 |
| 1999-04-14 | 351 | 352 | 346 | 346 | 83,000 | 1,730 |
| 1999-04-13 | 350 | 355 | 350 | 351 | 64,000 | 1,755 |
| 1999-04-12 | 367 | 370 | 352 | 355 | 69,000 | 1,775 |
| 1999-04-09 | 372 | 375 | 360 | 362 | 138,000 | 1,810 |
| 1999-04-08 | 370 | 375 | 362 | 375 | 94,000 | 1,875 |
| 1999-04-07 | 373 | 379 | 368 | 368 | 150,000 | 1,840 |
| 1999-04-06 | 395 | 395 | 370 | 372 | 350,000 | 1,860 |
| 1999-04-05 | 373 | 391 | 370 | 385 | 985,000 | 1,925 |
| 1999-04-02 | 340 | 359 | 338 | 348 | 680,000 | 1,740 |
| 1999-04-01 | 315 | 335 | 308 | 334 | 284,000 | 1,670 |
| 1999-03-31 | 309 | 315 | 305 | 315 | 55,000 | 1,575 |
| 1999-03-30 | 305 | 314 | 303 | 304 | 45,000 | 1,520 |
| 1999-03-29 | 302 | 305 | 300 | 301 | 39,000 | 1,505 |
| 1999-03-26 | 314 | 314 | 302 | 303 | 28,000 | 1,515 |
| 1999-03-25 | 308 | 310 | 305 | 310 | 50,000 | 1,550 |
| 1999-03-24 | 310 | 310 | 306 | 307 | 32,000 | 1,535 |
| 1999-03-23 | 314 | 318 | 311 | 313 | 81,000 | 1,565 |
| 1999-03-19 | 310 | 315 | 303 | 315 | 81,000 | 1,575 |
| 1999-03-18 | 310 | 315 | 305 | 310 | 169,000 | 1,550 |
| 1999-03-17 | 315 | 320 | 310 | 311 | 167,000 | 1,555 |
| 1999-03-16 | 305 | 310 | 301 | 310 | 53,000 | 1,550 |
| 1999-03-15 | 306 | 307 | 301 | 307 | 46,000 | 1,535 |
| 1999-03-12 | 308 | 310 | 303 | 303 | 65,000 | 1,515 |
| 1999-03-11 | 315 | 315 | 305 | 305 | 96,000 | 1,525 |
| 1999-03-10 | 300 | 318 | 300 | 305 | 189,000 | 1,525 |
| 1999-03-09 | 303 | 305 | 298 | 298 | 51,000 | 1,490 |
| 1999-03-08 | 309 | 314 | 300 | 303 | 84,000 | 1,515 |
| 1999-03-05 | 300 | 308 | 296 | 307 | 132,000 | 1,535 |
| 1999-03-04 | 290 | 295 | 287 | 294 | 128,000 | 1,470 |
| 1999-03-03 | 284 | 290 | 281 | 290 | 26,000 | 1,450 |
| 1999-03-02 | 285 | 286 | 283 | 283 | 24,000 | 1,415 |
| 1999-03-01 | 291 | 291 | 285 | 285 | 23,000 | 1,425 |
| 1999-02-26 | 293 | 293 | 285 | 289 | 28,000 | 1,445 |
| 1999-02-25 | 281 | 288 | 280 | 280 | 36,000 | 1,400 |
| 1999-02-24 | 280 | 288 | 280 | 285 | 58,000 | 1,425 |
| 1999-02-23 | 288 | 290 | 277 | 278 | 89,000 | 1,390 |
| 1999-02-22 | 282 | 290 | 282 | 282 | 24,000 | 1,410 |
| 1999-02-19 | 282 | 282 | 277 | 277 | 39,000 | 1,385 |
| 1999-02-18 | 285 | 290 | 277 | 277 | 31,000 | 1,385 |
| 1999-02-17 | 285 | 293 | 285 | 293 | 16,000 | 1,465 |
| 1999-02-16 | 280 | 285 | 280 | 280 | 26,000 | 1,400 |
| 1999-02-15 | 278 | 280 | 277 | 277 | 18,000 | 1,385 |
| 1999-02-12 | 273 | 280 | 273 | 273 | 57,000 | 1,365 |
| 1999-02-10 | 278 | 280 | 271 | 272 | 98,000 | 1,360 |
| 1999-02-09 | 280 | 282 | 278 | 278 | 61,000 | 1,390 |
| 1999-02-08 | 280 | 286 | 280 | 282 | 22,000 | 1,410 |
| 1999-02-05 | 286 | 286 | 276 | 280 | 61,000 | 1,400 |
| 1999-02-04 | 294 | 294 | 289 | 291 | 41,000 | 1,455 |
| 1999-02-03 | 300 | 300 | 292 | 295 | 23,000 | 1,475 |
| 1999-02-02 | 313 | 315 | 303 | 303 | 46,000 | 1,515 |
| 1999-02-01 | 300 | 314 | 300 | 313 | 40,000 | 1,565 |
| 1999-01-29 | 310 | 310 | 307 | 307 | 70,000 | 1,535 |
| 1999-01-28 | 307 | 314 | 307 | 310 | 61,000 | 1,550 |
| 1999-01-27 | 319 | 327 | 310 | 310 | 354,000 | 1,550 |
| 1999-01-26 | 304 | 315 | 300 | 314 | 196,000 | 1,570 |
| 1999-01-25 | 298 | 304 | 293 | 304 | 72,000 | 1,520 |
| 1999-01-22 | 299 | 306 | 286 | 290 | 81,000 | 1,450 |
| 1999-01-21 | 309 | 309 | 302 | 308 | 111,000 | 1,540 |
| 1999-01-20 | 318 | 319 | 298 | 299 | 242,000 | 1,495 |
| 1999-01-19 | 285 | 317 | 283 | 310 | 198,000 | 1,550 |
| 1999-01-18 | 267 | 277 | 267 | 277 | 29,000 | 1,385 |
| 1999-01-14 | 275 | 275 | 260 | 265 | 131,000 | 1,325 |
| 1999-01-13 | 265 | 270 | 261 | 270 | 82,000 | 1,350 |
| 1999-01-12 | 266 | 266 | 260 | 265 | 26,000 | 1,325 |
| 1999-01-11 | 262 | 267 | 262 | 266 | 60,000 | 1,330 |
| 1999-01-08 | 257 | 274 | 256 | 261 | 128,000 | 1,305 |
| 1999-01-07 | 253 | 265 | 251 | 258 | 117,000 | 1,290 |
| 1999-01-06 | 248 | 254 | 247 | 254 | 106,000 | 1,270 |
| 1999-01-05 | 255 | 255 | 246 | 248 | 37,000 | 1,240 |
| 1999-01-04 | 256 | 256 | 250 | 250 | 11,000 | 1,250 |
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
