6763 帝国通信工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3036436836336653,0001,830
2003-12-2935836235736056,0001,800
2003-12-2635135434835458,0001,770
2003-12-2534935234634640,0001,730
2003-12-24350353342342119,0001,710
2003-12-22357358349350181,0001,750
2003-12-1935636035535964,0001,795
2003-12-1835635635235381,0001,765
2003-12-1736136235735822,0001,790
2003-12-1636336335936038,0001,800
2003-12-1536036536036467,0001,820
2003-12-1236336335835889,0001,790
2003-12-1135636035535751,0001,785
2003-12-1036236235835936,0001,795
2003-12-0936136336036142,0001,805
2003-12-0836736736036067,0001,800
2003-12-0537637636636668,0001,830
2003-12-0437437537037046,0001,850
2003-12-0337337837037255,0001,860
2003-12-0237938236837386,0001,865
2003-12-01373374357372217,0001,860
2003-11-2837337637137581,0001,875
2003-11-2737537737237545,0001,875
2003-11-2637337336837051,0001,850
2003-11-2536537436236351,0001,815
2003-11-2135636135535580,0001,775
2003-11-2036136335535867,0001,790
2003-11-1936236235135579,0001,775
2003-11-1836436435636160,0001,805
2003-11-17381382366367117,0001,835
2003-11-1439839838738752,0001,935
2003-11-1340040239539696,0001,980
2003-11-12390404385404223,0002,020
2003-11-1141042439942495,0002,120
2003-11-1041144041144074,0002,200
2003-11-0741542041141458,0002,070
2003-11-0641341641141243,0002,060
2003-11-0542142340641366,0002,065
2003-11-0443043042142569,0002,125
2003-10-31419429418429176,0002,145
2003-10-30401419401419101,0002,095
2003-10-2939940339640345,0002,015
2003-10-2839539639239613,0001,980
2003-10-2739339337939180,0001,955
2003-10-2440140239639634,0001,980
2003-10-23410410396396102,0001,980
2003-10-2242042040841158,0002,055
2003-10-21423425417423209,0002,115
2003-10-2041941941241568,0002,075
2003-10-1741341741241767,0002,085
2003-10-1641541540241072,0002,050
2003-10-1541641741341545,0002,075
2003-10-1441242041241752,0002,085
2003-10-1041241541041058,0002,050
2003-10-0941141541141229,0002,060
2003-10-0842042441641666,0002,080
2003-10-0742242541542039,0002,100
2003-10-0643243241741929,0002,095
2003-10-0342542542142440,0002,120
2003-10-02425428420421107,0002,105
2003-10-0141342941342658,0002,130
2003-09-3041441440941111,0002,055
2003-09-2941541540740728,0002,035
2003-09-2640641940641573,0002,075
2003-09-25421421405416107,0002,080
2003-09-24431435422430132,0002,150
2003-09-22428437408437115,0002,185
2003-09-19442445437439160,0002,195
2003-09-18440440432437105,0002,185
2003-09-1744344343143380,0002,165
2003-09-16444446439439101,0002,195
2003-09-12441445436440150,0002,200
2003-09-1142943742743181,0002,155
2003-09-10450451442444132,0002,220
2003-09-09441459440455317,0002,275
2003-09-0842443642443190,0002,155
2003-09-05430432421423106,0002,115
2003-09-04440440426435164,0002,175
2003-09-03448448438441220,0002,205
2003-09-02455455430438397,0002,190
2003-09-014464574434491,003,0002,245
2003-08-29392421391421664,0002,105
2003-08-2839439439039018,0001,950
2003-08-2740040039039050,0001,950
2003-08-2639139538739567,0001,975
2003-08-2539539538638740,0001,935
2003-08-22393396385395120,0001,975
2003-08-2139539839539883,0001,990
2003-08-20398404398399154,0001,995
2003-08-1939739739039398,0001,965
2003-08-18388392383389101,0001,945
2003-08-1538638838238382,0001,915
2003-08-1437738337538280,0001,910
2003-08-1337537937537795,0001,885
2003-08-1237837937437450,0001,870
2003-08-1137937937037460,0001,870
2003-08-0838038237337671,0001,880
2003-08-0738939038038245,0001,910
2003-08-0638638638038564,0001,925
2003-08-0539039038338646,0001,930
2003-08-0439939938538566,0001,925
2003-08-01408411391394114,0001,970
2003-07-31393405384405156,0002,025
2003-07-3038339037839091,0001,950
2003-07-2937938937938897,0001,940
2003-07-2838038037637892,0001,890
2003-07-25380380371375102,0001,875
2003-07-2437737837537789,0001,885
2003-07-2337237537237294,0001,860
2003-07-2237337737137158,0001,855
2003-07-1837238037237952,0001,895
2003-07-1739039037537896,0001,890
2003-07-1639839838638894,0001,940
2003-07-1539339438838887,0001,940
2003-07-14392392384388116,0001,940
2003-07-1140040039139164,0001,955
2003-07-10407407398398104,0001,990
2003-07-0940940939840394,0002,015
2003-07-08420423408408303,0002,040
2003-07-07405413400410158,0002,050
2003-07-0439640539640588,0002,025
2003-07-03410412390391186,0001,955
2003-07-02404414403406353,0002,030
2003-07-01390399390399151,0001,995
2003-06-3039039038439083,0001,950
2003-06-2738739038039056,0001,950
2003-06-2638038037537722,0001,885
2003-06-2538138237538087,0001,900
2003-06-2438738737537571,0001,875
2003-06-2339139138638661,0001,930
2003-06-2038038738038734,0001,935
2003-06-1939439537837886,0001,890
2003-06-18396398390394109,0001,970
2003-06-1739239638539698,0001,980
2003-06-1638838838338521,0001,925
2003-06-1339339438839078,0001,950
2003-06-1239139639039242,0001,960
2003-06-1139139839039082,0001,950
2003-06-1039139138439067,0001,950
2003-06-0939439839139461,0001,970
2003-06-0639839839039435,0001,970
2003-06-0539540239039974,0001,995
2003-06-0439740139539737,0001,985
2003-06-0340040238940286,0002,010
2003-06-0239040039039589,0001,975
2003-05-3039039038038853,0001,940
2003-05-2938439137939173,0001,955
2003-05-2838638738238433,0001,920
2003-05-2738538638138176,0001,905
2003-05-2637438537038582,0001,925
2003-05-2338939538339449,0001,970
2003-05-2239339338338823,0001,940
2003-05-2138338738338331,0001,915
2003-05-2037738037738022,0001,900
2003-05-1938538737938727,0001,935
2003-05-1639039238138342,0001,915
2003-05-1539739739339423,0001,970
2003-05-1439640039539723,0001,985
2003-05-1339539939239631,0001,980
2003-05-1239239539039126,0001,955
2003-05-0938739538739234,0001,960
2003-05-0839239539239215,0001,960
2003-05-0739239538539553,0001,975
2003-05-0639740139139235,0001,960
2003-05-0239439739139628,0001,980
2003-05-0139840039039171,0001,955
2003-04-3040140139140091,0002,000
2003-04-2839340538840577,0002,025
2003-04-2538639338139349,0001,965
2003-04-2438739738138834,0001,940
2003-04-2339140039039258,0001,960
2003-04-22401407400401110,0002,005
2003-04-2139740239140063,0002,000
2003-04-18389399387397125,0001,985
2003-04-1739039038338733,0001,935
2003-04-16378390378390150,0001,950
2003-04-15374382374377101,0001,885
2003-04-1437137537037355,0001,865
2003-04-1136137436137494,0001,870
2003-04-1036836936536518,0001,825
2003-04-0936836936436933,0001,845
2003-04-0837037036136669,0001,830
2003-04-0736636635836654,0001,830
2003-04-0437137136236961,0001,845
2003-04-03375376369372184,0001,860
2003-04-0235035535035536,0001,775
2003-04-0135835834834823,0001,740
2003-03-3136636635335517,0001,775
2003-03-2836536735536741,0001,835
2003-03-2736436536036447,0001,820
2003-03-2636836835536337,0001,815
2003-03-2536337036336847,0001,840
2003-03-2436637836637546,0001,875
2003-03-2035736535536346,0001,815
2003-03-1935435435135257,0001,760
2003-03-1836036035435429,0001,770
2003-03-1735735834834844,0001,740
2003-03-14355361355357145,0001,785
2003-03-1335637735535970,0001,795
2003-03-1236236235535556,0001,775
2003-03-1135736135635738,0001,785
2003-03-1036136235735761,0001,785
2003-03-0737437536936961,0001,845
2003-03-06385389376377135,0001,885
2003-03-0538739538638853,0001,940
2003-03-0439139138438632,0001,930
2003-03-0339039038138158,0001,905
2003-02-2838038538038552,0001,925
2003-02-2736737536737568,0001,875
2003-02-2637737937537767,0001,885
2003-02-25365372365367115,0001,835
2003-02-2438638637838064,0001,900
2003-02-2139039638838846,0001,940
2003-02-20391399391399110,0001,995
2003-02-1940040239539680,0001,980
2003-02-1840440639940687,0002,030
2003-02-1740941040540984,0002,045
2003-02-1440640640340373,0002,015
2003-02-1340840940440874,0002,040
2003-02-1240940940540864,0002,040
2003-02-10397410396404189,0002,020
2003-02-07406406396396112,0001,980
2003-02-06394403394403196,0002,015
2003-02-05393398389394123,0001,970
2003-02-04398400394397128,0001,985
2003-02-03396400392396126,0001,980
2003-01-31388397388396233,0001,980
2003-01-3037838737838668,0001,930
2003-01-29386390378378145,0001,890
2003-01-28388388382385113,0001,925
2003-01-27387389377389152,0001,945
2003-01-24394398392394236,0001,970
2003-01-23380391379389431,0001,945
2003-01-22377379373377135,0001,885
2003-01-21376380374380182,0001,900
2003-01-20369380368379321,0001,895
2003-01-17360368358368162,0001,840
2003-01-16368368362362175,0001,810
2003-01-15356370356370554,0001,850
2003-01-14347359347353144,0001,765
2003-01-1034734934134260,0001,710
2003-01-0934034734034742,0001,735
2003-01-08355357345346182,0001,730
2003-01-07339353339350193,0001,750
2003-01-0633033533033518,0001,675

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