6763 帝国通信工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 320 | 321 | 317 | 321 | 35,000 | 1,605 |
| 2001-12-27 | 313 | 320 | 313 | 317 | 70,000 | 1,585 |
| 2001-12-26 | 310 | 311 | 305 | 310 | 46,000 | 1,550 |
| 2001-12-25 | 318 | 318 | 308 | 312 | 44,000 | 1,560 |
| 2001-12-21 | 310 | 318 | 310 | 318 | 57,000 | 1,590 |
| 2001-12-20 | 284 | 315 | 284 | 311 | 122,000 | 1,555 |
| 2001-12-19 | 283 | 290 | 283 | 284 | 45,000 | 1,420 |
| 2001-12-18 | 298 | 301 | 290 | 290 | 28,000 | 1,450 |
| 2001-12-17 | 300 | 305 | 295 | 304 | 42,000 | 1,520 |
| 2001-12-14 | 311 | 315 | 307 | 310 | 75,000 | 1,550 |
| 2001-12-13 | 320 | 320 | 313 | 313 | 14,000 | 1,565 |
| 2001-12-12 | 317 | 324 | 317 | 322 | 64,000 | 1,610 |
| 2001-12-11 | 314 | 325 | 310 | 317 | 79,000 | 1,585 |
| 2001-12-10 | 320 | 320 | 315 | 315 | 19,000 | 1,575 |
| 2001-12-07 | 307 | 312 | 307 | 312 | 24,000 | 1,560 |
| 2001-12-06 | 309 | 312 | 307 | 307 | 28,000 | 1,535 |
| 2001-12-05 | 316 | 316 | 303 | 304 | 37,000 | 1,520 |
| 2001-12-04 | 312 | 312 | 305 | 306 | 26,000 | 1,530 |
| 2001-12-03 | 316 | 317 | 304 | 305 | 26,000 | 1,525 |
| 2001-11-30 | 317 | 322 | 315 | 317 | 29,000 | 1,585 |
| 2001-11-29 | 311 | 325 | 311 | 317 | 72,000 | 1,585 |
| 2001-11-28 | 305 | 310 | 305 | 310 | 85,000 | 1,550 |
| 2001-11-27 | 304 | 307 | 298 | 301 | 31,000 | 1,505 |
| 2001-11-26 | 299 | 310 | 298 | 303 | 18,000 | 1,515 |
| 2001-11-22 | 289 | 298 | 289 | 298 | 20,000 | 1,490 |
| 2001-11-21 | 295 | 300 | 295 | 299 | 22,000 | 1,495 |
| 2001-11-20 | 304 | 305 | 303 | 303 | 16,000 | 1,515 |
| 2001-11-19 | 303 | 305 | 301 | 303 | 20,000 | 1,515 |
| 2001-11-16 | 307 | 309 | 302 | 305 | 26,000 | 1,525 |
| 2001-11-15 | 308 | 308 | 304 | 307 | 25,000 | 1,535 |
| 2001-11-14 | 306 | 308 | 306 | 308 | 25,000 | 1,540 |
| 2001-11-13 | 304 | 314 | 304 | 306 | 77,000 | 1,530 |
| 2001-11-12 | 298 | 306 | 297 | 303 | 30,000 | 1,515 |
| 2001-11-09 | 308 | 308 | 300 | 300 | 43,000 | 1,500 |
| 2001-11-08 | 310 | 311 | 305 | 309 | 64,000 | 1,545 |
| 2001-11-07 | 306 | 308 | 306 | 307 | 40,000 | 1,535 |
| 2001-11-06 | 305 | 306 | 300 | 305 | 32,000 | 1,525 |
| 2001-11-05 | 300 | 300 | 295 | 300 | 33,000 | 1,500 |
| 2001-11-02 | 298 | 299 | 296 | 296 | 11,000 | 1,480 |
| 2001-11-01 | 308 | 308 | 295 | 295 | 52,000 | 1,475 |
| 2001-10-31 | 295 | 298 | 292 | 298 | 16,000 | 1,490 |
| 2001-10-30 | 303 | 303 | 293 | 297 | 18,000 | 1,485 |
| 2001-10-29 | 310 | 310 | 304 | 304 | 15,000 | 1,520 |
| 2001-10-26 | 315 | 315 | 309 | 310 | 37,000 | 1,550 |
| 2001-10-25 | 304 | 312 | 303 | 308 | 74,000 | 1,540 |
| 2001-10-24 | 302 | 303 | 299 | 300 | 51,000 | 1,500 |
| 2001-10-23 | 299 | 300 | 294 | 298 | 38,000 | 1,490 |
| 2001-10-22 | 302 | 302 | 285 | 285 | 28,000 | 1,425 |
| 2001-10-19 | 295 | 296 | 291 | 292 | 25,000 | 1,460 |
| 2001-10-18 | 299 | 300 | 298 | 298 | 30,000 | 1,490 |
| 2001-10-17 | 297 | 304 | 297 | 303 | 39,000 | 1,515 |
| 2001-10-16 | 302 | 302 | 294 | 302 | 22,000 | 1,510 |
| 2001-10-15 | 295 | 304 | 295 | 304 | 12,000 | 1,520 |
| 2001-10-12 | 300 | 305 | 300 | 305 | 25,000 | 1,525 |
| 2001-10-11 | 305 | 305 | 297 | 300 | 57,000 | 1,500 |
| 2001-10-10 | 299 | 299 | 290 | 290 | 26,000 | 1,450 |
| 2001-10-09 | 299 | 299 | 294 | 299 | 33,000 | 1,495 |
| 2001-10-05 | 306 | 307 | 300 | 302 | 210,000 | 1,510 |
| 2001-10-04 | 300 | 309 | 300 | 309 | 46,000 | 1,545 |
| 2001-10-03 | 300 | 300 | 294 | 299 | 31,000 | 1,495 |
| 2001-10-02 | 293 | 300 | 291 | 300 | 33,000 | 1,500 |
| 2001-10-01 | 295 | 295 | 289 | 293 | 18,000 | 1,465 |
| 2001-09-28 | 284 | 290 | 280 | 290 | 23,000 | 1,450 |
| 2001-09-27 | 281 | 283 | 278 | 282 | 13,000 | 1,410 |
| 2001-09-26 | 294 | 294 | 280 | 285 | 26,000 | 1,425 |
| 2001-09-25 | 295 | 295 | 279 | 280 | 45,000 | 1,400 |
| 2001-09-21 | 273 | 273 | 265 | 273 | 23,000 | 1,365 |
| 2001-09-20 | 276 | 277 | 271 | 276 | 22,000 | 1,380 |
| 2001-09-19 | 268 | 286 | 268 | 276 | 49,000 | 1,380 |
| 2001-09-18 | 269 | 270 | 260 | 268 | 70,000 | 1,340 |
| 2001-09-17 | 265 | 265 | 254 | 256 | 95,000 | 1,280 |
| 2001-09-14 | 279 | 279 | 265 | 266 | 83,000 | 1,330 |
| 2001-09-13 | 265 | 275 | 260 | 263 | 109,000 | 1,315 |
| 2001-09-12 | 275 | 275 | 260 | 265 | 48,000 | 1,325 |
| 2001-09-11 | 287 | 288 | 281 | 285 | 43,000 | 1,425 |
| 2001-09-10 | 295 | 295 | 290 | 292 | 25,000 | 1,460 |
| 2001-09-07 | 296 | 300 | 295 | 296 | 33,000 | 1,480 |
| 2001-09-06 | 295 | 299 | 295 | 296 | 21,000 | 1,480 |
| 2001-09-05 | 295 | 300 | 295 | 295 | 35,000 | 1,475 |
| 2001-09-04 | 295 | 301 | 295 | 300 | 30,000 | 1,500 |
| 2001-09-03 | 310 | 310 | 300 | 300 | 31,000 | 1,500 |
| 2001-08-31 | 310 | 313 | 309 | 311 | 36,000 | 1,555 |
| 2001-08-30 | 322 | 322 | 315 | 320 | 16,000 | 1,600 |
| 2001-08-29 | 329 | 330 | 323 | 323 | 18,000 | 1,615 |
| 2001-08-28 | 335 | 338 | 327 | 329 | 65,000 | 1,645 |
| 2001-08-27 | 336 | 336 | 330 | 334 | 33,000 | 1,670 |
| 2001-08-24 | 327 | 327 | 322 | 327 | 17,000 | 1,635 |
| 2001-08-23 | 330 | 330 | 326 | 326 | 35,000 | 1,630 |
| 2001-08-22 | 322 | 325 | 322 | 325 | 19,000 | 1,625 |
| 2001-08-21 | 326 | 326 | 320 | 322 | 19,000 | 1,610 |
| 2001-08-20 | 330 | 330 | 320 | 326 | 31,000 | 1,630 |
| 2001-08-17 | 340 | 340 | 330 | 330 | 30,000 | 1,650 |
| 2001-08-16 | 340 | 341 | 335 | 340 | 88,000 | 1,700 |
| 2001-08-15 | 330 | 342 | 321 | 340 | 100,000 | 1,700 |
| 2001-08-14 | 320 | 330 | 320 | 330 | 38,000 | 1,650 |
| 2001-08-13 | 323 | 323 | 320 | 320 | 17,000 | 1,600 |
| 2001-08-10 | 327 | 327 | 322 | 323 | 28,000 | 1,615 |
| 2001-08-09 | 325 | 326 | 325 | 325 | 25,000 | 1,625 |
| 2001-08-08 | 330 | 330 | 325 | 325 | 23,000 | 1,625 |
| 2001-08-07 | 333 | 334 | 327 | 330 | 32,000 | 1,650 |
| 2001-08-06 | 335 | 335 | 333 | 333 | 23,000 | 1,665 |
| 2001-08-03 | 333 | 335 | 330 | 335 | 41,000 | 1,675 |
| 2001-08-02 | 325 | 335 | 324 | 324 | 39,000 | 1,620 |
| 2001-08-01 | 326 | 326 | 320 | 323 | 31,000 | 1,615 |
| 2001-07-31 | 326 | 326 | 323 | 326 | 14,000 | 1,630 |
| 2001-07-30 | 322 | 329 | 320 | 326 | 32,000 | 1,630 |
| 2001-07-27 | 319 | 321 | 319 | 321 | 26,000 | 1,605 |
| 2001-07-26 | 330 | 330 | 315 | 319 | 69,000 | 1,595 |
| 2001-07-25 | 320 | 329 | 320 | 326 | 48,000 | 1,630 |
| 2001-07-24 | 320 | 320 | 319 | 320 | 16,000 | 1,600 |
| 2001-07-23 | 325 | 325 | 317 | 319 | 27,000 | 1,595 |
| 2001-07-19 | 327 | 327 | 321 | 325 | 26,000 | 1,625 |
| 2001-07-18 | 328 | 328 | 322 | 327 | 37,000 | 1,635 |
| 2001-07-17 | 330 | 330 | 325 | 325 | 20,000 | 1,625 |
| 2001-07-16 | 330 | 330 | 326 | 326 | 20,000 | 1,630 |
| 2001-07-13 | 330 | 340 | 330 | 331 | 27,000 | 1,655 |
| 2001-07-12 | 324 | 329 | 321 | 329 | 30,000 | 1,645 |
| 2001-07-11 | 322 | 322 | 316 | 316 | 25,000 | 1,580 |
| 2001-07-10 | 323 | 325 | 318 | 322 | 51,000 | 1,610 |
| 2001-07-09 | 331 | 331 | 322 | 322 | 28,000 | 1,610 |
| 2001-07-06 | 336 | 336 | 330 | 331 | 29,000 | 1,655 |
| 2001-07-05 | 341 | 341 | 330 | 336 | 37,000 | 1,680 |
| 2001-07-04 | 343 | 343 | 340 | 342 | 19,000 | 1,710 |
| 2001-07-03 | 341 | 343 | 340 | 343 | 18,000 | 1,715 |
| 2001-07-02 | 345 | 345 | 339 | 341 | 56,000 | 1,705 |
| 2001-06-29 | 343 | 349 | 339 | 344 | 27,000 | 1,720 |
| 2001-06-28 | 342 | 347 | 338 | 338 | 40,000 | 1,690 |
| 2001-06-27 | 347 | 349 | 341 | 344 | 22,000 | 1,720 |
| 2001-06-26 | 340 | 346 | 340 | 345 | 38,000 | 1,725 |
| 2001-06-25 | 340 | 340 | 338 | 340 | 51,000 | 1,700 |
| 2001-06-22 | 325 | 336 | 325 | 336 | 48,000 | 1,680 |
| 2001-06-21 | 321 | 326 | 321 | 325 | 45,000 | 1,625 |
| 2001-06-20 | 332 | 332 | 318 | 325 | 63,000 | 1,625 |
| 2001-06-19 | 324 | 333 | 321 | 332 | 18,000 | 1,660 |
| 2001-06-18 | 319 | 323 | 316 | 323 | 26,000 | 1,615 |
| 2001-06-15 | 317 | 318 | 315 | 316 | 28,000 | 1,580 |
| 2001-06-14 | 321 | 322 | 319 | 319 | 25,000 | 1,595 |
| 2001-06-13 | 323 | 327 | 323 | 325 | 37,000 | 1,625 |
| 2001-06-12 | 335 | 335 | 322 | 325 | 30,000 | 1,625 |
| 2001-06-11 | 345 | 345 | 335 | 335 | 22,000 | 1,675 |
| 2001-06-08 | 330 | 333 | 329 | 331 | 120,000 | 1,655 |
| 2001-06-07 | 331 | 331 | 327 | 329 | 27,000 | 1,645 |
| 2001-06-06 | 335 | 335 | 321 | 332 | 54,000 | 1,660 |
| 2001-06-05 | 340 | 340 | 330 | 334 | 43,000 | 1,670 |
| 2001-06-04 | 336 | 342 | 336 | 336 | 35,000 | 1,680 |
| 2001-06-01 | 337 | 338 | 335 | 336 | 29,000 | 1,680 |
| 2001-05-31 | 338 | 340 | 330 | 338 | 34,000 | 1,690 |
| 2001-05-30 | 355 | 355 | 345 | 348 | 72,000 | 1,740 |
| 2001-05-29 | 348 | 353 | 348 | 353 | 51,000 | 1,765 |
| 2001-05-28 | 348 | 354 | 345 | 353 | 83,000 | 1,765 |
| 2001-05-25 | 344 | 344 | 340 | 343 | 10,000 | 1,715 |
| 2001-05-24 | 341 | 347 | 341 | 345 | 42,000 | 1,725 |
| 2001-05-23 | 349 | 354 | 348 | 354 | 54,000 | 1,770 |
| 2001-05-22 | 359 | 360 | 349 | 349 | 70,000 | 1,745 |
| 2001-05-21 | 360 | 365 | 351 | 358 | 59,000 | 1,790 |
| 2001-05-18 | 351 | 352 | 342 | 350 | 74,000 | 1,750 |
| 2001-05-17 | 344 | 347 | 344 | 347 | 37,000 | 1,735 |
| 2001-05-16 | 353 | 353 | 347 | 347 | 30,000 | 1,735 |
| 2001-05-15 | 352 | 352 | 347 | 352 | 52,000 | 1,760 |
| 2001-05-14 | 351 | 361 | 351 | 357 | 28,000 | 1,785 |
| 2001-05-11 | 348 | 358 | 348 | 358 | 18,000 | 1,790 |
| 2001-05-10 | 353 | 354 | 345 | 348 | 21,000 | 1,740 |
| 2001-05-09 | 359 | 366 | 355 | 357 | 31,000 | 1,785 |
| 2001-05-08 | 371 | 371 | 359 | 370 | 92,000 | 1,850 |
| 2001-05-07 | 376 | 376 | 362 | 370 | 60,000 | 1,850 |
| 2001-05-02 | 360 | 362 | 358 | 361 | 122,000 | 1,805 |
| 2001-05-01 | 355 | 360 | 352 | 357 | 84,000 | 1,785 |
| 2001-04-27 | 356 | 356 | 345 | 354 | 44,000 | 1,770 |
| 2001-04-26 | 348 | 358 | 347 | 357 | 113,000 | 1,785 |
| 2001-04-25 | 344 | 348 | 342 | 347 | 54,000 | 1,735 |
| 2001-04-24 | 344 | 349 | 340 | 340 | 27,000 | 1,700 |
| 2001-04-23 | 345 | 349 | 342 | 342 | 18,000 | 1,710 |
| 2001-04-20 | 346 | 346 | 341 | 342 | 34,000 | 1,710 |
| 2001-04-19 | 348 | 350 | 342 | 347 | 95,000 | 1,735 |
| 2001-04-18 | 336 | 343 | 336 | 341 | 53,000 | 1,705 |
| 2001-04-17 | 339 | 340 | 336 | 336 | 20,000 | 1,680 |
| 2001-04-16 | 343 | 345 | 340 | 340 | 33,000 | 1,700 |
| 2001-04-13 | 340 | 345 | 340 | 341 | 35,000 | 1,705 |
| 2001-04-12 | 338 | 339 | 334 | 339 | 30,000 | 1,695 |
| 2001-04-11 | 340 | 340 | 332 | 332 | 58,000 | 1,660 |
| 2001-04-10 | 332 | 336 | 330 | 336 | 37,000 | 1,680 |
| 2001-04-09 | 337 | 338 | 331 | 331 | 38,000 | 1,655 |
| 2001-04-06 | 338 | 340 | 333 | 333 | 72,000 | 1,665 |
| 2001-04-05 | 336 | 337 | 330 | 333 | 40,000 | 1,665 |
| 2001-04-04 | 323 | 330 | 323 | 329 | 39,000 | 1,645 |
| 2001-04-03 | 320 | 330 | 318 | 330 | 42,000 | 1,650 |
| 2001-04-02 | 326 | 329 | 321 | 328 | 26,000 | 1,640 |
| 2001-03-30 | 336 | 336 | 328 | 328 | 22,000 | 1,640 |
| 2001-03-29 | 335 | 340 | 330 | 337 | 40,000 | 1,685 |
| 2001-03-28 | 348 | 348 | 335 | 335 | 42,000 | 1,675 |
| 2001-03-27 | 342 | 352 | 330 | 349 | 60,000 | 1,745 |
| 2001-03-26 | 335 | 355 | 331 | 355 | 87,000 | 1,775 |
| 2001-03-23 | 328 | 328 | 322 | 325 | 37,000 | 1,625 |
| 2001-03-22 | 317 | 319 | 313 | 313 | 50,000 | 1,565 |
| 2001-03-21 | 300 | 319 | 297 | 319 | 41,000 | 1,595 |
| 2001-03-19 | 295 | 305 | 295 | 302 | 58,000 | 1,510 |
| 2001-03-16 | 290 | 300 | 290 | 300 | 39,000 | 1,500 |
| 2001-03-15 | 289 | 290 | 283 | 284 | 53,000 | 1,420 |
| 2001-03-14 | 296 | 299 | 289 | 290 | 103,000 | 1,450 |
| 2001-03-13 | 291 | 299 | 291 | 299 | 62,000 | 1,495 |
| 2001-03-12 | 309 | 309 | 302 | 303 | 23,000 | 1,515 |
| 2001-03-09 | 326 | 326 | 310 | 310 | 49,000 | 1,550 |
| 2001-03-08 | 314 | 314 | 309 | 311 | 18,000 | 1,555 |
| 2001-03-07 | 306 | 310 | 305 | 305 | 33,000 | 1,525 |
| 2001-03-06 | 301 | 305 | 298 | 305 | 27,000 | 1,525 |
| 2001-03-05 | 307 | 307 | 295 | 302 | 71,000 | 1,510 |
| 2001-03-02 | 311 | 311 | 305 | 309 | 35,000 | 1,545 |
| 2001-03-01 | 318 | 318 | 306 | 306 | 34,000 | 1,530 |
| 2001-02-28 | 321 | 321 | 316 | 318 | 53,000 | 1,590 |
| 2001-02-27 | 314 | 318 | 314 | 316 | 39,000 | 1,580 |
| 2001-02-26 | 308 | 314 | 305 | 314 | 19,000 | 1,570 |
| 2001-02-23 | 301 | 309 | 301 | 307 | 77,000 | 1,535 |
| 2001-02-22 | 312 | 312 | 307 | 308 | 35,000 | 1,540 |
| 2001-02-21 | 311 | 313 | 310 | 312 | 28,000 | 1,560 |
| 2001-02-20 | 311 | 315 | 311 | 311 | 19,000 | 1,555 |
| 2001-02-19 | 312 | 312 | 310 | 310 | 25,000 | 1,550 |
| 2001-02-16 | 310 | 316 | 307 | 311 | 47,000 | 1,555 |
| 2001-02-15 | 316 | 319 | 311 | 311 | 19,000 | 1,555 |
| 2001-02-14 | 310 | 316 | 310 | 316 | 15,000 | 1,580 |
| 2001-02-13 | 316 | 320 | 310 | 310 | 31,000 | 1,550 |
| 2001-02-09 | 315 | 316 | 314 | 315 | 15,000 | 1,575 |
| 2001-02-08 | 316 | 316 | 310 | 315 | 20,000 | 1,575 |
| 2001-02-07 | 308 | 311 | 308 | 311 | 14,000 | 1,555 |
| 2001-02-06 | 319 | 319 | 306 | 308 | 23,000 | 1,540 |
| 2001-02-05 | 323 | 326 | 315 | 315 | 20,000 | 1,575 |
| 2001-02-02 | 322 | 323 | 317 | 323 | 30,000 | 1,615 |
| 2001-02-01 | 322 | 322 | 320 | 322 | 34,000 | 1,610 |
| 2001-01-31 | 322 | 323 | 321 | 323 | 13,000 | 1,615 |
| 2001-01-30 | 316 | 321 | 316 | 321 | 74,000 | 1,605 |
| 2001-01-29 | 319 | 329 | 313 | 314 | 38,000 | 1,570 |
| 2001-01-26 | 333 | 333 | 319 | 319 | 41,000 | 1,595 |
| 2001-01-25 | 329 | 329 | 320 | 321 | 29,000 | 1,605 |
| 2001-01-24 | 322 | 328 | 322 | 323 | 43,000 | 1,615 |
| 2001-01-23 | 325 | 326 | 316 | 321 | 16,000 | 1,605 |
| 2001-01-22 | 328 | 332 | 325 | 325 | 35,000 | 1,625 |
| 2001-01-19 | 326 | 334 | 326 | 328 | 92,000 | 1,640 |
| 2001-01-18 | 314 | 330 | 314 | 325 | 60,000 | 1,625 |
| 2001-01-17 | 309 | 320 | 309 | 320 | 55,000 | 1,600 |
| 2001-01-16 | 304 | 309 | 303 | 309 | 44,000 | 1,545 |
| 2001-01-15 | 295 | 309 | 295 | 309 | 36,000 | 1,545 |
| 2001-01-12 | 293 | 297 | 293 | 295 | 59,000 | 1,475 |
| 2001-01-11 | 308 | 308 | 280 | 290 | 69,000 | 1,450 |
| 2001-01-10 | 314 | 314 | 305 | 308 | 47,000 | 1,540 |
| 2001-01-09 | 310 | 315 | 305 | 305 | 40,000 | 1,525 |
| 2001-01-05 | 313 | 314 | 303 | 310 | 69,000 | 1,550 |
| 2001-01-04 | 312 | 320 | 311 | 320 | 55,000 | 1,600 |
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
