6763 帝国通信工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 327 | 331 | 325 | 325 | 15,000 | 1,625 |
| 2002-12-27 | 330 | 338 | 327 | 332 | 90,000 | 1,660 |
| 2002-12-26 | 320 | 325 | 315 | 325 | 61,000 | 1,625 |
| 2002-12-25 | 315 | 316 | 310 | 310 | 119,000 | 1,550 |
| 2002-12-24 | 310 | 317 | 310 | 312 | 76,000 | 1,560 |
| 2002-12-20 | 314 | 320 | 309 | 314 | 139,000 | 1,570 |
| 2002-12-19 | 310 | 314 | 308 | 314 | 54,000 | 1,570 |
| 2002-12-18 | 310 | 313 | 309 | 309 | 68,000 | 1,545 |
| 2002-12-17 | 310 | 315 | 308 | 310 | 146,000 | 1,550 |
| 2002-12-16 | 311 | 316 | 309 | 309 | 98,000 | 1,545 |
| 2002-12-13 | 322 | 322 | 310 | 319 | 149,000 | 1,595 |
| 2002-12-12 | 330 | 331 | 321 | 321 | 59,000 | 1,605 |
| 2002-12-11 | 337 | 337 | 331 | 334 | 46,000 | 1,670 |
| 2002-12-10 | 336 | 336 | 328 | 336 | 84,000 | 1,680 |
| 2002-12-09 | 334 | 335 | 329 | 335 | 62,000 | 1,675 |
| 2002-12-06 | 343 | 343 | 337 | 337 | 64,000 | 1,685 |
| 2002-12-05 | 344 | 346 | 338 | 340 | 79,000 | 1,700 |
| 2002-12-04 | 336 | 341 | 334 | 341 | 366,000 | 1,705 |
| 2002-12-03 | 341 | 344 | 336 | 337 | 66,000 | 1,685 |
| 2002-12-02 | 341 | 346 | 341 | 346 | 35,000 | 1,730 |
| 2002-11-29 | 336 | 350 | 336 | 347 | 137,000 | 1,735 |
| 2002-11-28 | 345 | 346 | 340 | 344 | 159,000 | 1,720 |
| 2002-11-27 | 327 | 340 | 327 | 340 | 102,000 | 1,700 |
| 2002-11-26 | 333 | 335 | 326 | 326 | 68,000 | 1,630 |
| 2002-11-25 | 335 | 340 | 333 | 340 | 52,000 | 1,700 |
| 2002-11-22 | 323 | 330 | 321 | 330 | 96,000 | 1,650 |
| 2002-11-21 | 316 | 325 | 316 | 320 | 54,000 | 1,600 |
| 2002-11-20 | 314 | 326 | 314 | 326 | 77,000 | 1,630 |
| 2002-11-19 | 312 | 317 | 309 | 314 | 73,000 | 1,570 |
| 2002-11-18 | 327 | 327 | 312 | 312 | 37,000 | 1,560 |
| 2002-11-15 | 328 | 328 | 314 | 322 | 101,000 | 1,610 |
| 2002-11-14 | 335 | 335 | 320 | 323 | 52,000 | 1,615 |
| 2002-11-13 | 344 | 344 | 335 | 338 | 42,000 | 1,690 |
| 2002-11-12 | 335 | 343 | 334 | 343 | 68,000 | 1,715 |
| 2002-11-11 | 343 | 343 | 337 | 337 | 35,000 | 1,685 |
| 2002-11-08 | 353 | 354 | 347 | 347 | 66,000 | 1,735 |
| 2002-11-07 | 348 | 357 | 344 | 357 | 133,000 | 1,785 |
| 2002-11-06 | 348 | 348 | 340 | 346 | 42,000 | 1,730 |
| 2002-11-05 | 335 | 347 | 335 | 346 | 42,000 | 1,730 |
| 2002-11-01 | 339 | 340 | 333 | 338 | 15,000 | 1,690 |
| 2002-10-31 | 352 | 352 | 336 | 338 | 33,000 | 1,690 |
| 2002-10-30 | 337 | 349 | 332 | 349 | 52,000 | 1,745 |
| 2002-10-29 | 341 | 343 | 338 | 342 | 18,000 | 1,710 |
| 2002-10-28 | 337 | 343 | 332 | 343 | 24,000 | 1,715 |
| 2002-10-25 | 324 | 349 | 322 | 349 | 59,000 | 1,745 |
| 2002-10-24 | 334 | 334 | 315 | 319 | 49,000 | 1,595 |
| 2002-10-23 | 329 | 333 | 322 | 330 | 82,000 | 1,650 |
| 2002-10-22 | 346 | 346 | 333 | 333 | 41,000 | 1,665 |
| 2002-10-21 | 335 | 348 | 333 | 348 | 45,000 | 1,740 |
| 2002-10-18 | 343 | 349 | 337 | 340 | 51,000 | 1,700 |
| 2002-10-17 | 340 | 347 | 340 | 342 | 79,000 | 1,710 |
| 2002-10-16 | 333 | 343 | 333 | 340 | 42,000 | 1,700 |
| 2002-10-15 | 335 | 337 | 332 | 337 | 49,000 | 1,685 |
| 2002-10-11 | 311 | 320 | 311 | 320 | 41,000 | 1,600 |
| 2002-10-10 | 315 | 316 | 303 | 305 | 65,000 | 1,525 |
| 2002-10-09 | 323 | 329 | 323 | 323 | 59,000 | 1,615 |
| 2002-10-08 | 326 | 330 | 323 | 323 | 82,000 | 1,615 |
| 2002-10-07 | 333 | 340 | 322 | 323 | 83,000 | 1,615 |
| 2002-10-04 | 341 | 341 | 332 | 338 | 53,000 | 1,690 |
| 2002-10-03 | 331 | 337 | 330 | 336 | 38,000 | 1,680 |
| 2002-10-02 | 335 | 342 | 335 | 336 | 40,000 | 1,680 |
| 2002-10-01 | 352 | 352 | 330 | 330 | 39,000 | 1,650 |
| 2002-09-30 | 352 | 352 | 346 | 352 | 25,000 | 1,760 |
| 2002-09-27 | 352 | 353 | 341 | 349 | 35,000 | 1,745 |
| 2002-09-26 | 344 | 344 | 338 | 342 | 62,000 | 1,710 |
| 2002-09-25 | 346 | 347 | 340 | 344 | 33,000 | 1,720 |
| 2002-09-24 | 351 | 351 | 343 | 350 | 42,000 | 1,750 |
| 2002-09-20 | 354 | 360 | 348 | 356 | 65,000 | 1,780 |
| 2002-09-19 | 349 | 359 | 349 | 357 | 85,000 | 1,785 |
| 2002-09-18 | 348 | 348 | 341 | 348 | 39,000 | 1,740 |
| 2002-09-17 | 343 | 355 | 342 | 349 | 44,000 | 1,745 |
| 2002-09-13 | 350 | 350 | 330 | 338 | 92,000 | 1,690 |
| 2002-09-12 | 340 | 349 | 338 | 349 | 31,000 | 1,745 |
| 2002-09-11 | 338 | 345 | 338 | 344 | 31,000 | 1,720 |
| 2002-09-10 | 343 | 344 | 342 | 344 | 58,000 | 1,720 |
| 2002-09-09 | 348 | 348 | 338 | 343 | 31,000 | 1,715 |
| 2002-09-06 | 325 | 339 | 322 | 338 | 73,000 | 1,690 |
| 2002-09-05 | 342 | 346 | 337 | 337 | 68,000 | 1,685 |
| 2002-09-04 | 332 | 340 | 330 | 334 | 99,000 | 1,670 |
| 2002-09-03 | 362 | 362 | 340 | 345 | 88,000 | 1,725 |
| 2002-09-02 | 362 | 362 | 353 | 358 | 44,000 | 1,790 |
| 2002-08-30 | 363 | 365 | 361 | 365 | 42,000 | 1,825 |
| 2002-08-29 | 366 | 366 | 363 | 363 | 65,000 | 1,815 |
| 2002-08-28 | 368 | 368 | 362 | 365 | 53,000 | 1,825 |
| 2002-08-27 | 368 | 368 | 366 | 368 | 70,000 | 1,840 |
| 2002-08-26 | 364 | 368 | 361 | 368 | 71,000 | 1,840 |
| 2002-08-23 | 365 | 369 | 364 | 364 | 51,000 | 1,820 |
| 2002-08-22 | 359 | 362 | 356 | 362 | 58,000 | 1,810 |
| 2002-08-21 | 355 | 360 | 354 | 354 | 46,000 | 1,770 |
| 2002-08-20 | 364 | 365 | 355 | 355 | 61,000 | 1,775 |
| 2002-08-19 | 361 | 363 | 355 | 359 | 57,000 | 1,795 |
| 2002-08-16 | 358 | 360 | 357 | 360 | 46,000 | 1,800 |
| 2002-08-15 | 360 | 360 | 356 | 357 | 43,000 | 1,785 |
| 2002-08-14 | 355 | 357 | 351 | 351 | 26,000 | 1,755 |
| 2002-08-13 | 363 | 363 | 350 | 350 | 40,000 | 1,750 |
| 2002-08-12 | 365 | 365 | 356 | 363 | 46,000 | 1,815 |
| 2002-08-09 | 355 | 361 | 353 | 357 | 68,000 | 1,785 |
| 2002-08-08 | 361 | 362 | 353 | 353 | 45,000 | 1,765 |
| 2002-08-07 | 359 | 363 | 354 | 355 | 60,000 | 1,775 |
| 2002-08-06 | 353 | 353 | 335 | 344 | 78,000 | 1,720 |
| 2002-08-05 | 356 | 358 | 353 | 353 | 17,000 | 1,765 |
| 2002-08-02 | 367 | 368 | 361 | 361 | 45,000 | 1,805 |
| 2002-08-01 | 366 | 373 | 365 | 371 | 40,000 | 1,855 |
| 2002-07-31 | 369 | 374 | 365 | 365 | 51,000 | 1,825 |
| 2002-07-30 | 375 | 382 | 368 | 368 | 82,000 | 1,840 |
| 2002-07-29 | 362 | 370 | 362 | 362 | 43,000 | 1,810 |
| 2002-07-26 | 373 | 373 | 361 | 361 | 80,000 | 1,805 |
| 2002-07-25 | 370 | 371 | 363 | 363 | 58,000 | 1,815 |
| 2002-07-24 | 371 | 371 | 361 | 361 | 28,000 | 1,805 |
| 2002-07-23 | 360 | 374 | 358 | 374 | 46,000 | 1,870 |
| 2002-07-22 | 360 | 370 | 360 | 360 | 62,000 | 1,800 |
| 2002-07-19 | 372 | 379 | 372 | 379 | 27,000 | 1,895 |
| 2002-07-18 | 370 | 385 | 365 | 385 | 125,000 | 1,925 |
| 2002-07-17 | 364 | 365 | 355 | 365 | 46,000 | 1,825 |
| 2002-07-16 | 360 | 371 | 356 | 365 | 47,000 | 1,825 |
| 2002-07-15 | 374 | 374 | 364 | 364 | 43,000 | 1,820 |
| 2002-07-12 | 367 | 385 | 367 | 375 | 130,000 | 1,875 |
| 2002-07-11 | 369 | 370 | 365 | 365 | 57,000 | 1,825 |
| 2002-07-10 | 375 | 376 | 370 | 375 | 48,000 | 1,875 |
| 2002-07-09 | 368 | 377 | 365 | 377 | 73,000 | 1,885 |
| 2002-07-08 | 370 | 379 | 364 | 369 | 92,000 | 1,845 |
| 2002-07-05 | 367 | 367 | 359 | 364 | 52,000 | 1,820 |
| 2002-07-04 | 355 | 357 | 352 | 352 | 59,000 | 1,760 |
| 2002-07-03 | 341 | 355 | 340 | 355 | 97,000 | 1,775 |
| 2002-07-02 | 349 | 349 | 339 | 348 | 68,000 | 1,740 |
| 2002-07-01 | 348 | 350 | 343 | 350 | 63,000 | 1,750 |
| 2002-06-28 | 340 | 346 | 338 | 343 | 105,000 | 1,715 |
| 2002-06-27 | 334 | 339 | 334 | 336 | 38,000 | 1,680 |
| 2002-06-26 | 351 | 351 | 332 | 332 | 92,000 | 1,660 |
| 2002-06-25 | 347 | 350 | 346 | 348 | 47,000 | 1,740 |
| 2002-06-24 | 342 | 347 | 338 | 347 | 61,000 | 1,735 |
| 2002-06-21 | 356 | 356 | 345 | 352 | 43,000 | 1,760 |
| 2002-06-20 | 350 | 359 | 349 | 359 | 69,000 | 1,795 |
| 2002-06-19 | 366 | 366 | 357 | 358 | 56,000 | 1,790 |
| 2002-06-18 | 365 | 373 | 360 | 361 | 73,000 | 1,805 |
| 2002-06-17 | 372 | 372 | 361 | 361 | 83,000 | 1,805 |
| 2002-06-14 | 374 | 380 | 373 | 373 | 135,000 | 1,865 |
| 2002-06-13 | 381 | 381 | 372 | 374 | 43,000 | 1,870 |
| 2002-06-12 | 385 | 385 | 372 | 372 | 87,000 | 1,860 |
| 2002-06-11 | 384 | 385 | 381 | 383 | 38,000 | 1,915 |
| 2002-06-10 | 385 | 386 | 383 | 384 | 36,000 | 1,920 |
| 2002-06-07 | 383 | 385 | 381 | 385 | 59,000 | 1,925 |
| 2002-06-06 | 394 | 399 | 386 | 386 | 74,000 | 1,930 |
| 2002-06-05 | 395 | 395 | 391 | 393 | 51,000 | 1,965 |
| 2002-06-04 | 395 | 400 | 395 | 395 | 52,000 | 1,975 |
| 2002-06-03 | 391 | 398 | 391 | 398 | 45,000 | 1,990 |
| 2002-05-31 | 403 | 404 | 395 | 395 | 91,000 | 1,975 |
| 2002-05-30 | 412 | 413 | 401 | 402 | 121,000 | 2,010 |
| 2002-05-29 | 419 | 419 | 407 | 408 | 558,000 | 2,040 |
| 2002-05-28 | 412 | 415 | 404 | 405 | 111,000 | 2,025 |
| 2002-05-27 | 414 | 425 | 414 | 416 | 234,000 | 2,080 |
| 2002-05-24 | 406 | 415 | 403 | 414 | 78,000 | 2,070 |
| 2002-05-23 | 407 | 407 | 403 | 405 | 42,000 | 2,025 |
| 2002-05-22 | 406 | 406 | 400 | 402 | 54,000 | 2,010 |
| 2002-05-21 | 403 | 406 | 401 | 405 | 89,000 | 2,025 |
| 2002-05-20 | 413 | 413 | 403 | 406 | 124,000 | 2,030 |
| 2002-05-17 | 409 | 418 | 408 | 410 | 387,000 | 2,050 |
| 2002-05-16 | 398 | 408 | 397 | 407 | 196,000 | 2,035 |
| 2002-05-15 | 385 | 395 | 384 | 395 | 129,000 | 1,975 |
| 2002-05-14 | 377 | 382 | 375 | 375 | 50,000 | 1,875 |
| 2002-05-13 | 376 | 376 | 372 | 373 | 54,000 | 1,865 |
| 2002-05-10 | 390 | 390 | 381 | 382 | 24,000 | 1,910 |
| 2002-05-09 | 398 | 398 | 388 | 391 | 69,000 | 1,955 |
| 2002-05-08 | 385 | 389 | 385 | 386 | 33,000 | 1,930 |
| 2002-05-07 | 391 | 391 | 380 | 380 | 63,000 | 1,900 |
| 2002-05-02 | 396 | 401 | 395 | 401 | 41,000 | 2,005 |
| 2002-05-01 | 399 | 409 | 391 | 406 | 99,000 | 2,030 |
| 2002-04-30 | 400 | 405 | 394 | 405 | 69,000 | 2,025 |
| 2002-04-26 | 416 | 416 | 402 | 410 | 126,000 | 2,050 |
| 2002-04-25 | 415 | 416 | 407 | 414 | 237,000 | 2,070 |
| 2002-04-24 | 413 | 416 | 406 | 406 | 184,000 | 2,030 |
| 2002-04-23 | 400 | 410 | 398 | 403 | 146,000 | 2,015 |
| 2002-04-22 | 399 | 405 | 398 | 398 | 84,000 | 1,990 |
| 2002-04-19 | 395 | 395 | 386 | 395 | 59,000 | 1,975 |
| 2002-04-18 | 394 | 405 | 391 | 396 | 192,000 | 1,980 |
| 2002-04-17 | 380 | 397 | 380 | 395 | 162,000 | 1,975 |
| 2002-04-16 | 370 | 379 | 365 | 371 | 55,000 | 1,855 |
| 2002-04-15 | 368 | 370 | 365 | 370 | 52,000 | 1,850 |
| 2002-04-12 | 372 | 378 | 367 | 370 | 60,000 | 1,850 |
| 2002-04-11 | 388 | 388 | 374 | 377 | 47,000 | 1,885 |
| 2002-04-10 | 374 | 374 | 360 | 373 | 149,000 | 1,865 |
| 2002-04-09 | 384 | 384 | 374 | 374 | 87,000 | 1,870 |
| 2002-04-08 | 385 | 390 | 385 | 389 | 49,000 | 1,945 |
| 2002-04-05 | 388 | 394 | 385 | 390 | 44,000 | 1,950 |
| 2002-04-04 | 398 | 398 | 384 | 387 | 44,000 | 1,935 |
| 2002-04-03 | 379 | 398 | 375 | 388 | 74,000 | 1,940 |
| 2002-04-02 | 378 | 383 | 374 | 379 | 83,000 | 1,895 |
| 2002-04-01 | 382 | 388 | 380 | 385 | 108,000 | 1,925 |
| 2002-03-29 | 395 | 400 | 395 | 396 | 75,000 | 1,980 |
| 2002-03-28 | 406 | 406 | 395 | 395 | 63,000 | 1,975 |
| 2002-03-27 | 409 | 410 | 396 | 397 | 117,000 | 1,985 |
| 2002-03-26 | 412 | 414 | 405 | 410 | 79,000 | 2,050 |
| 2002-03-25 | 420 | 420 | 405 | 410 | 133,000 | 2,050 |
| 2002-03-22 | 425 | 428 | 417 | 417 | 403,000 | 2,085 |
| 2002-03-20 | 410 | 428 | 407 | 428 | 810,000 | 2,140 |
| 2002-03-19 | 406 | 410 | 402 | 406 | 255,000 | 2,030 |
| 2002-03-18 | 412 | 412 | 402 | 406 | 181,000 | 2,030 |
| 2002-03-15 | 387 | 400 | 387 | 399 | 96,000 | 1,995 |
| 2002-03-14 | 386 | 396 | 385 | 392 | 122,000 | 1,960 |
| 2002-03-13 | 391 | 398 | 391 | 391 | 102,000 | 1,955 |
| 2002-03-12 | 405 | 407 | 395 | 396 | 127,000 | 1,980 |
| 2002-03-11 | 412 | 412 | 395 | 408 | 274,000 | 2,040 |
| 2002-03-08 | 409 | 418 | 403 | 412 | 737,000 | 2,060 |
| 2002-03-07 | 389 | 410 | 389 | 410 | 669,000 | 2,050 |
| 2002-03-06 | 380 | 388 | 380 | 388 | 164,000 | 1,940 |
| 2002-03-05 | 387 | 390 | 380 | 381 | 354,000 | 1,905 |
| 2002-03-04 | 382 | 390 | 380 | 384 | 252,000 | 1,920 |
| 2002-03-01 | 370 | 382 | 363 | 380 | 409,000 | 1,900 |
| 2002-02-28 | 382 | 395 | 370 | 378 | 745,000 | 1,890 |
| 2002-02-27 | 360 | 383 | 359 | 382 | 1,135,000 | 1,910 |
| 2002-02-26 | 360 | 360 | 346 | 355 | 324,000 | 1,775 |
| 2002-02-25 | 330 | 350 | 330 | 349 | 329,000 | 1,745 |
| 2002-02-22 | 330 | 330 | 329 | 329 | 64,000 | 1,645 |
| 2002-02-21 | 331 | 337 | 329 | 330 | 170,000 | 1,650 |
| 2002-02-20 | 330 | 330 | 326 | 327 | 53,000 | 1,635 |
| 2002-02-19 | 329 | 330 | 323 | 330 | 68,000 | 1,650 |
| 2002-02-18 | 328 | 334 | 328 | 329 | 74,000 | 1,645 |
| 2002-02-15 | 333 | 338 | 328 | 328 | 111,000 | 1,640 |
| 2002-02-14 | 338 | 343 | 328 | 328 | 167,000 | 1,640 |
| 2002-02-13 | 330 | 338 | 329 | 332 | 80,000 | 1,660 |
| 2002-02-12 | 324 | 330 | 324 | 329 | 43,000 | 1,645 |
| 2002-02-08 | 320 | 326 | 319 | 324 | 71,000 | 1,620 |
| 2002-02-07 | 311 | 318 | 311 | 316 | 45,000 | 1,580 |
| 2002-02-06 | 312 | 325 | 312 | 317 | 43,000 | 1,585 |
| 2002-02-05 | 315 | 320 | 315 | 315 | 31,000 | 1,575 |
| 2002-02-04 | 323 | 324 | 317 | 321 | 16,000 | 1,605 |
| 2002-02-01 | 333 | 338 | 322 | 322 | 45,000 | 1,610 |
| 2002-01-31 | 337 | 339 | 336 | 338 | 43,000 | 1,690 |
| 2002-01-30 | 336 | 336 | 331 | 336 | 53,000 | 1,680 |
| 2002-01-29 | 342 | 345 | 336 | 336 | 47,000 | 1,680 |
| 2002-01-28 | 343 | 345 | 338 | 342 | 82,000 | 1,710 |
| 2002-01-25 | 334 | 348 | 333 | 345 | 148,000 | 1,725 |
| 2002-01-24 | 331 | 336 | 331 | 332 | 36,000 | 1,660 |
| 2002-01-23 | 335 | 335 | 329 | 330 | 73,000 | 1,650 |
| 2002-01-22 | 347 | 347 | 340 | 340 | 177,000 | 1,700 |
| 2002-01-21 | 339 | 348 | 333 | 348 | 299,000 | 1,740 |
| 2002-01-18 | 329 | 339 | 329 | 339 | 86,000 | 1,695 |
| 2002-01-17 | 326 | 328 | 325 | 325 | 45,000 | 1,625 |
| 2002-01-16 | 321 | 326 | 321 | 326 | 45,000 | 1,630 |
| 2002-01-15 | 323 | 324 | 320 | 320 | 64,000 | 1,600 |
| 2002-01-11 | 327 | 330 | 323 | 325 | 92,000 | 1,625 |
| 2002-01-10 | 324 | 324 | 321 | 322 | 23,000 | 1,610 |
| 2002-01-09 | 326 | 327 | 322 | 324 | 56,000 | 1,620 |
| 2002-01-08 | 331 | 331 | 320 | 321 | 63,000 | 1,605 |
| 2002-01-07 | 330 | 334 | 329 | 334 | 60,000 | 1,670 |
| 2002-01-04 | 323 | 329 | 323 | 329 | 39,000 | 1,645 |
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
