6763 帝国通信工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 308 | 310 | 305 | 305 | 45,000 | 1,525 |
| 2000-12-28 | 310 | 310 | 308 | 310 | 56,000 | 1,550 |
| 2000-12-27 | 310 | 311 | 309 | 309 | 71,000 | 1,545 |
| 2000-12-26 | 323 | 323 | 313 | 314 | 89,000 | 1,570 |
| 2000-12-25 | 334 | 334 | 314 | 315 | 50,000 | 1,575 |
| 2000-12-22 | 318 | 319 | 313 | 314 | 68,000 | 1,570 |
| 2000-12-21 | 320 | 323 | 313 | 313 | 116,000 | 1,565 |
| 2000-12-20 | 327 | 330 | 321 | 321 | 106,000 | 1,605 |
| 2000-12-19 | 336 | 336 | 330 | 330 | 67,000 | 1,650 |
| 2000-12-18 | 337 | 337 | 335 | 336 | 28,000 | 1,680 |
| 2000-12-15 | 342 | 343 | 339 | 341 | 72,000 | 1,705 |
| 2000-12-14 | 344 | 345 | 342 | 342 | 38,000 | 1,710 |
| 2000-12-13 | 346 | 350 | 342 | 342 | 39,000 | 1,710 |
| 2000-12-12 | 352 | 353 | 342 | 342 | 41,000 | 1,710 |
| 2000-12-11 | 343 | 348 | 342 | 342 | 18,000 | 1,710 |
| 2000-12-08 | 341 | 345 | 341 | 345 | 49,000 | 1,725 |
| 2000-12-07 | 350 | 350 | 341 | 348 | 42,000 | 1,740 |
| 2000-12-06 | 358 | 358 | 351 | 351 | 23,000 | 1,755 |
| 2000-12-05 | 360 | 360 | 348 | 349 | 35,000 | 1,745 |
| 2000-12-04 | 350 | 355 | 340 | 347 | 34,000 | 1,735 |
| 2000-12-01 | 335 | 347 | 334 | 347 | 54,000 | 1,735 |
| 2000-11-30 | 335 | 343 | 335 | 340 | 27,000 | 1,700 |
| 2000-11-29 | 345 | 345 | 334 | 334 | 23,000 | 1,670 |
| 2000-11-28 | 340 | 350 | 335 | 345 | 31,000 | 1,725 |
| 2000-11-27 | 352 | 352 | 340 | 349 | 26,000 | 1,745 |
| 2000-11-24 | 325 | 360 | 325 | 329 | 103,000 | 1,645 |
| 2000-11-22 | 330 | 330 | 321 | 324 | 17,000 | 1,620 |
| 2000-11-21 | 330 | 330 | 319 | 320 | 49,000 | 1,600 |
| 2000-11-20 | 333 | 333 | 330 | 330 | 14,000 | 1,650 |
| 2000-11-17 | 330 | 337 | 330 | 331 | 51,000 | 1,655 |
| 2000-11-16 | 344 | 348 | 340 | 343 | 27,000 | 1,715 |
| 2000-11-15 | 350 | 360 | 340 | 343 | 14,000 | 1,715 |
| 2000-11-14 | 330 | 335 | 330 | 330 | 38,000 | 1,650 |
| 2000-11-13 | 335 | 337 | 330 | 337 | 30,000 | 1,685 |
| 2000-11-10 | 336 | 344 | 335 | 337 | 21,000 | 1,685 |
| 2000-11-09 | 340 | 345 | 335 | 335 | 27,000 | 1,675 |
| 2000-11-08 | 350 | 360 | 347 | 347 | 28,000 | 1,735 |
| 2000-11-07 | 359 | 359 | 342 | 350 | 26,000 | 1,750 |
| 2000-11-06 | 339 | 356 | 339 | 356 | 59,000 | 1,780 |
| 2000-11-02 | 339 | 339 | 331 | 339 | 32,000 | 1,695 |
| 2000-11-01 | 325 | 344 | 325 | 344 | 41,000 | 1,720 |
| 2000-10-31 | 331 | 331 | 315 | 319 | 53,000 | 1,595 |
| 2000-10-30 | 337 | 344 | 332 | 333 | 21,000 | 1,665 |
| 2000-10-27 | 345 | 345 | 325 | 335 | 46,000 | 1,675 |
| 2000-10-26 | 340 | 345 | 330 | 345 | 91,000 | 1,725 |
| 2000-10-25 | 359 | 364 | 342 | 342 | 34,000 | 1,710 |
| 2000-10-24 | 350 | 359 | 350 | 359 | 17,000 | 1,795 |
| 2000-10-23 | 364 | 364 | 350 | 350 | 34,000 | 1,750 |
| 2000-10-20 | 366 | 366 | 360 | 361 | 29,000 | 1,805 |
| 2000-10-19 | 345 | 352 | 340 | 341 | 59,000 | 1,705 |
| 2000-10-18 | 355 | 355 | 345 | 345 | 86,000 | 1,725 |
| 2000-10-17 | 370 | 370 | 355 | 355 | 22,000 | 1,775 |
| 2000-10-16 | 365 | 365 | 364 | 365 | 54,000 | 1,825 |
| 2000-10-13 | 355 | 365 | 347 | 358 | 66,000 | 1,790 |
| 2000-10-12 | 360 | 364 | 356 | 361 | 43,000 | 1,805 |
| 2000-10-11 | 370 | 370 | 360 | 361 | 39,000 | 1,805 |
| 2000-10-10 | 371 | 375 | 370 | 371 | 60,000 | 1,855 |
| 2000-10-06 | 375 | 381 | 375 | 376 | 37,000 | 1,880 |
| 2000-10-05 | 388 | 388 | 376 | 376 | 30,000 | 1,880 |
| 2000-10-04 | 376 | 383 | 376 | 383 | 53,000 | 1,915 |
| 2000-10-03 | 386 | 386 | 376 | 377 | 18,000 | 1,885 |
| 2000-10-02 | 382 | 386 | 376 | 386 | 36,000 | 1,930 |
| 2000-09-29 | 384 | 389 | 382 | 387 | 61,000 | 1,935 |
| 2000-09-28 | 373 | 390 | 373 | 383 | 70,000 | 1,915 |
| 2000-09-27 | 395 | 395 | 383 | 383 | 60,000 | 1,915 |
| 2000-09-26 | 410 | 410 | 400 | 400 | 41,000 | 2,000 |
| 2000-09-25 | 410 | 420 | 401 | 401 | 63,000 | 2,005 |
| 2000-09-22 | 410 | 419 | 405 | 410 | 77,000 | 2,050 |
| 2000-09-21 | 420 | 425 | 411 | 425 | 128,000 | 2,125 |
| 2000-09-20 | 410 | 427 | 409 | 423 | 310,000 | 2,115 |
| 2000-09-19 | 410 | 410 | 401 | 405 | 89,000 | 2,025 |
| 2000-09-18 | 410 | 413 | 405 | 413 | 128,000 | 2,065 |
| 2000-09-14 | 404 | 419 | 404 | 413 | 260,000 | 2,065 |
| 2000-09-13 | 390 | 400 | 387 | 389 | 57,000 | 1,945 |
| 2000-09-12 | 390 | 395 | 390 | 390 | 29,000 | 1,950 |
| 2000-09-11 | 395 | 397 | 392 | 392 | 37,000 | 1,960 |
| 2000-09-08 | 391 | 405 | 391 | 392 | 52,000 | 1,960 |
| 2000-09-07 | 399 | 400 | 391 | 391 | 58,000 | 1,955 |
| 2000-09-06 | 396 | 403 | 395 | 398 | 153,000 | 1,990 |
| 2000-09-05 | 394 | 400 | 393 | 396 | 63,000 | 1,980 |
| 2000-09-04 | 395 | 395 | 384 | 384 | 39,000 | 1,920 |
| 2000-09-01 | 400 | 400 | 382 | 382 | 94,000 | 1,910 |
| 2000-08-31 | 390 | 403 | 386 | 403 | 32,000 | 2,015 |
| 2000-08-30 | 410 | 410 | 391 | 391 | 84,000 | 1,955 |
| 2000-08-29 | 404 | 415 | 403 | 409 | 87,000 | 2,045 |
| 2000-08-28 | 405 | 408 | 400 | 403 | 107,000 | 2,015 |
| 2000-08-25 | 405 | 405 | 398 | 405 | 109,000 | 2,025 |
| 2000-08-24 | 393 | 405 | 391 | 405 | 112,000 | 2,025 |
| 2000-08-23 | 381 | 389 | 381 | 388 | 32,000 | 1,940 |
| 2000-08-22 | 360 | 381 | 360 | 381 | 59,000 | 1,905 |
| 2000-08-21 | 369 | 369 | 360 | 360 | 21,000 | 1,800 |
| 2000-08-18 | 376 | 376 | 363 | 368 | 36,000 | 1,840 |
| 2000-08-17 | 378 | 382 | 368 | 371 | 21,000 | 1,855 |
| 2000-08-16 | 376 | 380 | 375 | 378 | 30,000 | 1,890 |
| 2000-08-15 | 369 | 374 | 364 | 374 | 27,000 | 1,870 |
| 2000-08-14 | 365 | 365 | 359 | 360 | 29,000 | 1,800 |
| 2000-08-11 | 361 | 363 | 356 | 360 | 24,000 | 1,800 |
| 2000-08-10 | 361 | 364 | 355 | 358 | 22,000 | 1,790 |
| 2000-08-09 | 361 | 365 | 353 | 361 | 35,000 | 1,805 |
| 2000-08-08 | 365 | 365 | 356 | 360 | 26,000 | 1,800 |
| 2000-08-07 | 350 | 361 | 350 | 360 | 25,000 | 1,800 |
| 2000-08-04 | 362 | 362 | 350 | 350 | 57,000 | 1,750 |
| 2000-08-03 | 360 | 360 | 341 | 342 | 68,000 | 1,710 |
| 2000-08-02 | 366 | 369 | 366 | 367 | 31,000 | 1,835 |
| 2000-08-01 | 374 | 374 | 367 | 368 | 26,000 | 1,840 |
| 2000-07-31 | 341 | 350 | 340 | 349 | 54,000 | 1,745 |
| 2000-07-28 | 361 | 364 | 351 | 356 | 59,000 | 1,780 |
| 2000-07-27 | 375 | 375 | 360 | 371 | 35,000 | 1,855 |
| 2000-07-26 | 390 | 390 | 380 | 380 | 40,000 | 1,900 |
| 2000-07-25 | 375 | 380 | 371 | 380 | 39,000 | 1,900 |
| 2000-07-24 | 386 | 386 | 370 | 380 | 68,000 | 1,900 |
| 2000-07-21 | 400 | 406 | 400 | 401 | 31,000 | 2,005 |
| 2000-07-19 | 397 | 403 | 396 | 400 | 93,000 | 2,000 |
| 2000-07-18 | 425 | 430 | 405 | 407 | 73,000 | 2,035 |
| 2000-07-17 | 418 | 436 | 415 | 430 | 136,000 | 2,150 |
| 2000-07-14 | 411 | 420 | 411 | 419 | 82,000 | 2,095 |
| 2000-07-13 | 415 | 415 | 406 | 406 | 61,000 | 2,030 |
| 2000-07-12 | 424 | 426 | 412 | 415 | 68,000 | 2,075 |
| 2000-07-11 | 420 | 428 | 415 | 424 | 57,000 | 2,120 |
| 2000-07-10 | 418 | 423 | 414 | 423 | 62,000 | 2,115 |
| 2000-07-07 | 415 | 420 | 414 | 417 | 94,000 | 2,085 |
| 2000-07-06 | 427 | 427 | 417 | 417 | 76,000 | 2,085 |
| 2000-07-05 | 436 | 436 | 422 | 428 | 90,000 | 2,140 |
| 2000-07-04 | 445 | 445 | 430 | 440 | 119,000 | 2,200 |
| 2000-07-03 | 430 | 448 | 430 | 438 | 312,000 | 2,190 |
| 2000-06-30 | 426 | 430 | 422 | 428 | 182,000 | 2,140 |
| 2000-06-29 | 428 | 430 | 421 | 430 | 156,000 | 2,150 |
| 2000-06-28 | 437 | 438 | 428 | 431 | 316,000 | 2,155 |
| 2000-06-27 | 419 | 439 | 415 | 438 | 1,148,000 | 2,190 |
| 2000-06-26 | 400 | 409 | 391 | 409 | 181,000 | 2,045 |
| 2000-06-23 | 388 | 388 | 382 | 385 | 56,000 | 1,925 |
| 2000-06-22 | 395 | 395 | 380 | 380 | 86,000 | 1,900 |
| 2000-06-21 | 395 | 396 | 388 | 395 | 50,000 | 1,975 |
| 2000-06-20 | 395 | 395 | 390 | 390 | 66,000 | 1,950 |
| 2000-06-19 | 378 | 386 | 375 | 386 | 52,000 | 1,930 |
| 2000-06-16 | 386 | 390 | 380 | 380 | 69,000 | 1,900 |
| 2000-06-15 | 395 | 400 | 386 | 386 | 85,000 | 1,930 |
| 2000-06-14 | 414 | 423 | 395 | 400 | 484,000 | 2,000 |
| 2000-06-13 | 400 | 410 | 399 | 409 | 340,000 | 2,045 |
| 2000-06-12 | 390 | 398 | 385 | 398 | 154,000 | 1,990 |
| 2000-06-09 | 381 | 385 | 380 | 380 | 88,000 | 1,900 |
| 2000-06-08 | 386 | 386 | 380 | 383 | 40,000 | 1,915 |
| 2000-06-07 | 379 | 395 | 376 | 376 | 139,000 | 1,880 |
| 2000-06-06 | 393 | 393 | 376 | 381 | 73,000 | 1,905 |
| 2000-06-05 | 380 | 391 | 380 | 389 | 156,000 | 1,945 |
| 2000-06-02 | 370 | 375 | 370 | 375 | 81,000 | 1,875 |
| 2000-06-01 | 372 | 372 | 360 | 370 | 69,000 | 1,850 |
| 2000-05-31 | 371 | 374 | 365 | 372 | 31,000 | 1,860 |
| 2000-05-30 | 372 | 372 | 363 | 363 | 66,000 | 1,815 |
| 2000-05-29 | 365 | 371 | 365 | 371 | 44,000 | 1,855 |
| 2000-05-26 | 367 | 370 | 365 | 365 | 49,000 | 1,825 |
| 2000-05-25 | 360 | 375 | 359 | 371 | 67,000 | 1,855 |
| 2000-05-24 | 355 | 355 | 341 | 349 | 87,000 | 1,745 |
| 2000-05-23 | 360 | 362 | 350 | 351 | 48,000 | 1,755 |
| 2000-05-22 | 362 | 369 | 362 | 363 | 66,000 | 1,815 |
| 2000-05-19 | 375 | 380 | 365 | 367 | 85,000 | 1,835 |
| 2000-05-18 | 389 | 389 | 380 | 385 | 88,000 | 1,925 |
| 2000-05-17 | 405 | 415 | 388 | 392 | 364,000 | 1,960 |
| 2000-05-16 | 360 | 395 | 360 | 395 | 239,000 | 1,975 |
| 2000-05-15 | 349 | 355 | 349 | 350 | 37,000 | 1,750 |
| 2000-05-12 | 342 | 349 | 342 | 349 | 9,000 | 1,745 |
| 2000-05-11 | 340 | 340 | 338 | 340 | 16,000 | 1,700 |
| 2000-05-10 | 350 | 350 | 338 | 345 | 31,000 | 1,725 |
| 2000-05-09 | 360 | 360 | 351 | 354 | 22,000 | 1,770 |
| 2000-05-08 | 355 | 360 | 351 | 360 | 39,000 | 1,800 |
| 2000-05-02 | 347 | 350 | 345 | 345 | 42,000 | 1,725 |
| 2000-05-01 | 347 | 349 | 341 | 347 | 28,000 | 1,735 |
| 2000-04-28 | 347 | 350 | 343 | 347 | 97,000 | 1,735 |
| 2000-04-27 | 335 | 345 | 335 | 335 | 23,000 | 1,675 |
| 2000-04-26 | 345 | 350 | 338 | 338 | 47,000 | 1,690 |
| 2000-04-25 | 340 | 340 | 335 | 338 | 30,000 | 1,690 |
| 2000-04-24 | 339 | 345 | 339 | 340 | 19,000 | 1,700 |
| 2000-04-21 | 345 | 350 | 339 | 339 | 33,000 | 1,695 |
| 2000-04-20 | 339 | 344 | 339 | 344 | 28,000 | 1,720 |
| 2000-04-19 | 342 | 348 | 335 | 340 | 42,000 | 1,700 |
| 2000-04-18 | 345 | 345 | 327 | 327 | 62,000 | 1,635 |
| 2000-04-17 | 340 | 340 | 325 | 325 | 75,000 | 1,625 |
| 2000-04-14 | 360 | 360 | 352 | 352 | 28,000 | 1,760 |
| 2000-04-13 | 365 | 365 | 353 | 358 | 35,000 | 1,790 |
| 2000-04-12 | 367 | 367 | 361 | 366 | 19,000 | 1,830 |
| 2000-04-11 | 367 | 373 | 363 | 366 | 30,000 | 1,830 |
| 2000-04-10 | 368 | 368 | 352 | 358 | 36,000 | 1,790 |
| 2000-04-07 | 358 | 362 | 352 | 358 | 26,000 | 1,790 |
| 2000-04-06 | 364 | 365 | 355 | 358 | 52,000 | 1,790 |
| 2000-04-05 | 360 | 370 | 358 | 361 | 35,000 | 1,805 |
| 2000-04-04 | 362 | 363 | 357 | 358 | 37,000 | 1,790 |
| 2000-04-03 | 361 | 365 | 356 | 357 | 53,000 | 1,785 |
| 2000-03-31 | 370 | 370 | 356 | 356 | 89,000 | 1,780 |
| 2000-03-30 | 366 | 370 | 366 | 367 | 37,000 | 1,835 |
| 2000-03-29 | 363 | 378 | 363 | 370 | 55,000 | 1,850 |
| 2000-03-28 | 377 | 380 | 373 | 373 | 36,000 | 1,865 |
| 2000-03-27 | 375 | 375 | 360 | 360 | 85,000 | 1,800 |
| 2000-03-24 | 376 | 376 | 360 | 360 | 44,000 | 1,800 |
| 2000-03-23 | 375 | 380 | 365 | 371 | 85,000 | 1,855 |
| 2000-03-22 | 375 | 387 | 373 | 380 | 112,000 | 1,900 |
| 2000-03-21 | 366 | 375 | 361 | 375 | 87,000 | 1,875 |
| 2000-03-17 | 368 | 370 | 360 | 365 | 61,000 | 1,825 |
| 2000-03-16 | 368 | 370 | 358 | 368 | 50,000 | 1,840 |
| 2000-03-15 | 356 | 363 | 345 | 363 | 76,000 | 1,815 |
| 2000-03-14 | 355 | 355 | 346 | 347 | 67,000 | 1,735 |
| 2000-03-13 | 375 | 375 | 352 | 355 | 108,000 | 1,775 |
| 2000-03-10 | 384 | 384 | 375 | 380 | 98,000 | 1,900 |
| 2000-03-09 | 385 | 385 | 376 | 376 | 37,000 | 1,880 |
| 2000-03-08 | 370 | 385 | 362 | 385 | 75,000 | 1,925 |
| 2000-03-07 | 365 | 388 | 365 | 380 | 63,000 | 1,900 |
| 2000-03-06 | 400 | 400 | 377 | 377 | 101,000 | 1,885 |
| 2000-03-03 | 386 | 394 | 382 | 394 | 88,000 | 1,970 |
| 2000-03-02 | 402 | 402 | 381 | 382 | 210,000 | 1,910 |
| 2000-03-01 | 420 | 420 | 400 | 402 | 320,000 | 2,010 |
| 2000-02-29 | 391 | 415 | 390 | 407 | 499,000 | 2,035 |
| 2000-02-28 | 390 | 390 | 375 | 382 | 280,000 | 1,910 |
| 2000-02-25 | 339 | 394 | 339 | 392 | 324,000 | 1,960 |
| 2000-02-24 | 327 | 339 | 327 | 335 | 66,000 | 1,675 |
| 2000-02-23 | 326 | 327 | 321 | 327 | 57,000 | 1,635 |
| 2000-02-22 | 330 | 335 | 320 | 326 | 88,000 | 1,630 |
| 2000-02-21 | 345 | 345 | 333 | 334 | 76,000 | 1,670 |
| 2000-02-18 | 346 | 346 | 331 | 337 | 90,000 | 1,685 |
| 2000-02-17 | 345 | 350 | 345 | 345 | 50,000 | 1,725 |
| 2000-02-16 | 357 | 357 | 340 | 350 | 104,000 | 1,750 |
| 2000-02-15 | 361 | 363 | 356 | 357 | 115,000 | 1,785 |
| 2000-02-14 | 355 | 361 | 355 | 360 | 113,000 | 1,800 |
| 2000-02-10 | 365 | 367 | 355 | 364 | 162,000 | 1,820 |
| 2000-02-09 | 364 | 374 | 360 | 369 | 403,000 | 1,845 |
| 2000-02-08 | 347 | 354 | 345 | 354 | 177,000 | 1,770 |
| 2000-02-07 | 340 | 348 | 336 | 341 | 145,000 | 1,705 |
| 2000-02-04 | 331 | 335 | 330 | 331 | 60,000 | 1,655 |
| 2000-02-03 | 340 | 340 | 326 | 326 | 96,000 | 1,630 |
| 2000-02-02 | 328 | 335 | 322 | 335 | 156,000 | 1,675 |
| 2000-02-01 | 321 | 330 | 315 | 329 | 65,000 | 1,645 |
| 2000-01-31 | 321 | 321 | 306 | 315 | 38,000 | 1,575 |
| 2000-01-28 | 327 | 327 | 311 | 320 | 103,000 | 1,600 |
| 2000-01-27 | 326 | 329 | 326 | 328 | 59,000 | 1,640 |
| 2000-01-26 | 329 | 329 | 325 | 329 | 108,000 | 1,645 |
| 2000-01-25 | 321 | 328 | 321 | 327 | 67,000 | 1,635 |
| 2000-01-24 | 318 | 328 | 316 | 323 | 93,000 | 1,615 |
| 2000-01-21 | 330 | 330 | 313 | 318 | 90,000 | 1,590 |
| 2000-01-20 | 335 | 338 | 331 | 333 | 168,000 | 1,665 |
| 2000-01-19 | 348 | 362 | 336 | 336 | 567,000 | 1,680 |
| 2000-01-18 | 306 | 339 | 305 | 339 | 113,000 | 1,695 |
| 2000-01-17 | 300 | 310 | 295 | 305 | 90,000 | 1,525 |
| 2000-01-14 | 300 | 300 | 287 | 290 | 75,000 | 1,450 |
| 2000-01-13 | 286 | 286 | 275 | 285 | 141,000 | 1,425 |
| 2000-01-12 | 285 | 287 | 283 | 286 | 116,000 | 1,430 |
| 2000-01-11 | 289 | 291 | 284 | 284 | 74,000 | 1,420 |
| 2000-01-07 | 291 | 291 | 283 | 283 | 141,000 | 1,415 |
| 2000-01-06 | 287 | 300 | 286 | 287 | 52,000 | 1,435 |
| 2000-01-05 | 285 | 295 | 285 | 285 | 43,000 | 1,425 |
| 2000-01-04 | 282 | 285 | 282 | 285 | 14,000 | 1,425 |
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
