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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 364 | 368 | 363 | 366 | 53,000 | 1,830 |
| 2003-12-29 | 358 | 362 | 357 | 360 | 56,000 | 1,800 |
| 2003-12-26 | 351 | 354 | 348 | 354 | 58,000 | 1,770 |
| 2003-12-25 | 349 | 352 | 346 | 346 | 40,000 | 1,730 |
| 2003-12-24 | 350 | 353 | 342 | 342 | 119,000 | 1,710 |
| 2003-12-22 | 357 | 358 | 349 | 350 | 181,000 | 1,750 |
| 2003-12-19 | 356 | 360 | 355 | 359 | 64,000 | 1,795 |
| 2003-12-18 | 356 | 356 | 352 | 353 | 81,000 | 1,765 |
| 2003-12-17 | 361 | 362 | 357 | 358 | 22,000 | 1,790 |
| 2003-12-16 | 363 | 363 | 359 | 360 | 38,000 | 1,800 |
| 2003-12-15 | 360 | 365 | 360 | 364 | 67,000 | 1,820 |
| 2003-12-12 | 363 | 363 | 358 | 358 | 89,000 | 1,790 |
| 2003-12-11 | 356 | 360 | 355 | 357 | 51,000 | 1,785 |
| 2003-12-10 | 362 | 362 | 358 | 359 | 36,000 | 1,795 |
| 2003-12-09 | 361 | 363 | 360 | 361 | 42,000 | 1,805 |
| 2003-12-08 | 367 | 367 | 360 | 360 | 67,000 | 1,800 |
| 2003-12-05 | 376 | 376 | 366 | 366 | 68,000 | 1,830 |
| 2003-12-04 | 374 | 375 | 370 | 370 | 46,000 | 1,850 |
| 2003-12-03 | 373 | 378 | 370 | 372 | 55,000 | 1,860 |
| 2003-12-02 | 379 | 382 | 368 | 373 | 86,000 | 1,865 |
| 2003-12-01 | 373 | 374 | 357 | 372 | 217,000 | 1,860 |
| 2003-11-28 | 373 | 376 | 371 | 375 | 81,000 | 1,875 |
| 2003-11-27 | 375 | 377 | 372 | 375 | 45,000 | 1,875 |
| 2003-11-26 | 373 | 373 | 368 | 370 | 51,000 | 1,850 |
| 2003-11-25 | 365 | 374 | 362 | 363 | 51,000 | 1,815 |
| 2003-11-21 | 356 | 361 | 355 | 355 | 80,000 | 1,775 |
| 2003-11-20 | 361 | 363 | 355 | 358 | 67,000 | 1,790 |
| 2003-11-19 | 362 | 362 | 351 | 355 | 79,000 | 1,775 |
| 2003-11-18 | 364 | 364 | 356 | 361 | 60,000 | 1,805 |
| 2003-11-17 | 381 | 382 | 366 | 367 | 117,000 | 1,835 |
| 2003-11-14 | 398 | 398 | 387 | 387 | 52,000 | 1,935 |
| 2003-11-13 | 400 | 402 | 395 | 396 | 96,000 | 1,980 |
| 2003-11-12 | 390 | 404 | 385 | 404 | 223,000 | 2,020 |
| 2003-11-11 | 410 | 424 | 399 | 424 | 95,000 | 2,120 |
| 2003-11-10 | 411 | 440 | 411 | 440 | 74,000 | 2,200 |
| 2003-11-07 | 415 | 420 | 411 | 414 | 58,000 | 2,070 |
| 2003-11-06 | 413 | 416 | 411 | 412 | 43,000 | 2,060 |
| 2003-11-05 | 421 | 423 | 406 | 413 | 66,000 | 2,065 |
| 2003-11-04 | 430 | 430 | 421 | 425 | 69,000 | 2,125 |
| 2003-10-31 | 419 | 429 | 418 | 429 | 176,000 | 2,145 |
| 2003-10-30 | 401 | 419 | 401 | 419 | 101,000 | 2,095 |
| 2003-10-29 | 399 | 403 | 396 | 403 | 45,000 | 2,015 |
| 2003-10-28 | 395 | 396 | 392 | 396 | 13,000 | 1,980 |
| 2003-10-27 | 393 | 393 | 379 | 391 | 80,000 | 1,955 |
| 2003-10-24 | 401 | 402 | 396 | 396 | 34,000 | 1,980 |
| 2003-10-23 | 410 | 410 | 396 | 396 | 102,000 | 1,980 |
| 2003-10-22 | 420 | 420 | 408 | 411 | 58,000 | 2,055 |
| 2003-10-21 | 423 | 425 | 417 | 423 | 209,000 | 2,115 |
| 2003-10-20 | 419 | 419 | 412 | 415 | 68,000 | 2,075 |
| 2003-10-17 | 413 | 417 | 412 | 417 | 67,000 | 2,085 |
| 2003-10-16 | 415 | 415 | 402 | 410 | 72,000 | 2,050 |
| 2003-10-15 | 416 | 417 | 413 | 415 | 45,000 | 2,075 |
| 2003-10-14 | 412 | 420 | 412 | 417 | 52,000 | 2,085 |
| 2003-10-10 | 412 | 415 | 410 | 410 | 58,000 | 2,050 |
| 2003-10-09 | 411 | 415 | 411 | 412 | 29,000 | 2,060 |
| 2003-10-08 | 420 | 424 | 416 | 416 | 66,000 | 2,080 |
| 2003-10-07 | 422 | 425 | 415 | 420 | 39,000 | 2,100 |
| 2003-10-06 | 432 | 432 | 417 | 419 | 29,000 | 2,095 |
| 2003-10-03 | 425 | 425 | 421 | 424 | 40,000 | 2,120 |
| 2003-10-02 | 425 | 428 | 420 | 421 | 107,000 | 2,105 |
| 2003-10-01 | 413 | 429 | 413 | 426 | 58,000 | 2,130 |
| 2003-09-30 | 414 | 414 | 409 | 411 | 11,000 | 2,055 |
| 2003-09-29 | 415 | 415 | 407 | 407 | 28,000 | 2,035 |
| 2003-09-26 | 406 | 419 | 406 | 415 | 73,000 | 2,075 |
| 2003-09-25 | 421 | 421 | 405 | 416 | 107,000 | 2,080 |
| 2003-09-24 | 431 | 435 | 422 | 430 | 132,000 | 2,150 |
| 2003-09-22 | 428 | 437 | 408 | 437 | 115,000 | 2,185 |
| 2003-09-19 | 442 | 445 | 437 | 439 | 160,000 | 2,195 |
| 2003-09-18 | 440 | 440 | 432 | 437 | 105,000 | 2,185 |
| 2003-09-17 | 443 | 443 | 431 | 433 | 80,000 | 2,165 |
| 2003-09-16 | 444 | 446 | 439 | 439 | 101,000 | 2,195 |
| 2003-09-12 | 441 | 445 | 436 | 440 | 150,000 | 2,200 |
| 2003-09-11 | 429 | 437 | 427 | 431 | 81,000 | 2,155 |
| 2003-09-10 | 450 | 451 | 442 | 444 | 132,000 | 2,220 |
| 2003-09-09 | 441 | 459 | 440 | 455 | 317,000 | 2,275 |
| 2003-09-08 | 424 | 436 | 424 | 431 | 90,000 | 2,155 |
| 2003-09-05 | 430 | 432 | 421 | 423 | 106,000 | 2,115 |
| 2003-09-04 | 440 | 440 | 426 | 435 | 164,000 | 2,175 |
| 2003-09-03 | 448 | 448 | 438 | 441 | 220,000 | 2,205 |
| 2003-09-02 | 455 | 455 | 430 | 438 | 397,000 | 2,190 |
| 2003-09-01 | 446 | 457 | 443 | 449 | 1,003,000 | 2,245 |
| 2003-08-29 | 392 | 421 | 391 | 421 | 664,000 | 2,105 |
| 2003-08-28 | 394 | 394 | 390 | 390 | 18,000 | 1,950 |
| 2003-08-27 | 400 | 400 | 390 | 390 | 50,000 | 1,950 |
| 2003-08-26 | 391 | 395 | 387 | 395 | 67,000 | 1,975 |
| 2003-08-25 | 395 | 395 | 386 | 387 | 40,000 | 1,935 |
| 2003-08-22 | 393 | 396 | 385 | 395 | 120,000 | 1,975 |
| 2003-08-21 | 395 | 398 | 395 | 398 | 83,000 | 1,990 |
| 2003-08-20 | 398 | 404 | 398 | 399 | 154,000 | 1,995 |
| 2003-08-19 | 397 | 397 | 390 | 393 | 98,000 | 1,965 |
| 2003-08-18 | 388 | 392 | 383 | 389 | 101,000 | 1,945 |
| 2003-08-15 | 386 | 388 | 382 | 383 | 82,000 | 1,915 |
| 2003-08-14 | 377 | 383 | 375 | 382 | 80,000 | 1,910 |
| 2003-08-13 | 375 | 379 | 375 | 377 | 95,000 | 1,885 |
| 2003-08-12 | 378 | 379 | 374 | 374 | 50,000 | 1,870 |
| 2003-08-11 | 379 | 379 | 370 | 374 | 60,000 | 1,870 |
| 2003-08-08 | 380 | 382 | 373 | 376 | 71,000 | 1,880 |
| 2003-08-07 | 389 | 390 | 380 | 382 | 45,000 | 1,910 |
| 2003-08-06 | 386 | 386 | 380 | 385 | 64,000 | 1,925 |
| 2003-08-05 | 390 | 390 | 383 | 386 | 46,000 | 1,930 |
| 2003-08-04 | 399 | 399 | 385 | 385 | 66,000 | 1,925 |
| 2003-08-01 | 408 | 411 | 391 | 394 | 114,000 | 1,970 |
| 2003-07-31 | 393 | 405 | 384 | 405 | 156,000 | 2,025 |
| 2003-07-30 | 383 | 390 | 378 | 390 | 91,000 | 1,950 |
| 2003-07-29 | 379 | 389 | 379 | 388 | 97,000 | 1,940 |
| 2003-07-28 | 380 | 380 | 376 | 378 | 92,000 | 1,890 |
| 2003-07-25 | 380 | 380 | 371 | 375 | 102,000 | 1,875 |
| 2003-07-24 | 377 | 378 | 375 | 377 | 89,000 | 1,885 |
| 2003-07-23 | 372 | 375 | 372 | 372 | 94,000 | 1,860 |
| 2003-07-22 | 373 | 377 | 371 | 371 | 58,000 | 1,855 |
| 2003-07-18 | 372 | 380 | 372 | 379 | 52,000 | 1,895 |
| 2003-07-17 | 390 | 390 | 375 | 378 | 96,000 | 1,890 |
| 2003-07-16 | 398 | 398 | 386 | 388 | 94,000 | 1,940 |
| 2003-07-15 | 393 | 394 | 388 | 388 | 87,000 | 1,940 |
| 2003-07-14 | 392 | 392 | 384 | 388 | 116,000 | 1,940 |
| 2003-07-11 | 400 | 400 | 391 | 391 | 64,000 | 1,955 |
| 2003-07-10 | 407 | 407 | 398 | 398 | 104,000 | 1,990 |
| 2003-07-09 | 409 | 409 | 398 | 403 | 94,000 | 2,015 |
| 2003-07-08 | 420 | 423 | 408 | 408 | 303,000 | 2,040 |
| 2003-07-07 | 405 | 413 | 400 | 410 | 158,000 | 2,050 |
| 2003-07-04 | 396 | 405 | 396 | 405 | 88,000 | 2,025 |
| 2003-07-03 | 410 | 412 | 390 | 391 | 186,000 | 1,955 |
| 2003-07-02 | 404 | 414 | 403 | 406 | 353,000 | 2,030 |
| 2003-07-01 | 390 | 399 | 390 | 399 | 151,000 | 1,995 |
| 2003-06-30 | 390 | 390 | 384 | 390 | 83,000 | 1,950 |
| 2003-06-27 | 387 | 390 | 380 | 390 | 56,000 | 1,950 |
| 2003-06-26 | 380 | 380 | 375 | 377 | 22,000 | 1,885 |
| 2003-06-25 | 381 | 382 | 375 | 380 | 87,000 | 1,900 |
| 2003-06-24 | 387 | 387 | 375 | 375 | 71,000 | 1,875 |
| 2003-06-23 | 391 | 391 | 386 | 386 | 61,000 | 1,930 |
| 2003-06-20 | 380 | 387 | 380 | 387 | 34,000 | 1,935 |
| 2003-06-19 | 394 | 395 | 378 | 378 | 86,000 | 1,890 |
| 2003-06-18 | 396 | 398 | 390 | 394 | 109,000 | 1,970 |
| 2003-06-17 | 392 | 396 | 385 | 396 | 98,000 | 1,980 |
| 2003-06-16 | 388 | 388 | 383 | 385 | 21,000 | 1,925 |
| 2003-06-13 | 393 | 394 | 388 | 390 | 78,000 | 1,950 |
| 2003-06-12 | 391 | 396 | 390 | 392 | 42,000 | 1,960 |
| 2003-06-11 | 391 | 398 | 390 | 390 | 82,000 | 1,950 |
| 2003-06-10 | 391 | 391 | 384 | 390 | 67,000 | 1,950 |
| 2003-06-09 | 394 | 398 | 391 | 394 | 61,000 | 1,970 |
| 2003-06-06 | 398 | 398 | 390 | 394 | 35,000 | 1,970 |
| 2003-06-05 | 395 | 402 | 390 | 399 | 74,000 | 1,995 |
| 2003-06-04 | 397 | 401 | 395 | 397 | 37,000 | 1,985 |
| 2003-06-03 | 400 | 402 | 389 | 402 | 86,000 | 2,010 |
| 2003-06-02 | 390 | 400 | 390 | 395 | 89,000 | 1,975 |
| 2003-05-30 | 390 | 390 | 380 | 388 | 53,000 | 1,940 |
| 2003-05-29 | 384 | 391 | 379 | 391 | 73,000 | 1,955 |
| 2003-05-28 | 386 | 387 | 382 | 384 | 33,000 | 1,920 |
| 2003-05-27 | 385 | 386 | 381 | 381 | 76,000 | 1,905 |
| 2003-05-26 | 374 | 385 | 370 | 385 | 82,000 | 1,925 |
| 2003-05-23 | 389 | 395 | 383 | 394 | 49,000 | 1,970 |
| 2003-05-22 | 393 | 393 | 383 | 388 | 23,000 | 1,940 |
| 2003-05-21 | 383 | 387 | 383 | 383 | 31,000 | 1,915 |
| 2003-05-20 | 377 | 380 | 377 | 380 | 22,000 | 1,900 |
| 2003-05-19 | 385 | 387 | 379 | 387 | 27,000 | 1,935 |
| 2003-05-16 | 390 | 392 | 381 | 383 | 42,000 | 1,915 |
| 2003-05-15 | 397 | 397 | 393 | 394 | 23,000 | 1,970 |
| 2003-05-14 | 396 | 400 | 395 | 397 | 23,000 | 1,985 |
| 2003-05-13 | 395 | 399 | 392 | 396 | 31,000 | 1,980 |
| 2003-05-12 | 392 | 395 | 390 | 391 | 26,000 | 1,955 |
| 2003-05-09 | 387 | 395 | 387 | 392 | 34,000 | 1,960 |
| 2003-05-08 | 392 | 395 | 392 | 392 | 15,000 | 1,960 |
| 2003-05-07 | 392 | 395 | 385 | 395 | 53,000 | 1,975 |
| 2003-05-06 | 397 | 401 | 391 | 392 | 35,000 | 1,960 |
| 2003-05-02 | 394 | 397 | 391 | 396 | 28,000 | 1,980 |
| 2003-05-01 | 398 | 400 | 390 | 391 | 71,000 | 1,955 |
| 2003-04-30 | 401 | 401 | 391 | 400 | 91,000 | 2,000 |
| 2003-04-28 | 393 | 405 | 388 | 405 | 77,000 | 2,025 |
| 2003-04-25 | 386 | 393 | 381 | 393 | 49,000 | 1,965 |
| 2003-04-24 | 387 | 397 | 381 | 388 | 34,000 | 1,940 |
| 2003-04-23 | 391 | 400 | 390 | 392 | 58,000 | 1,960 |
| 2003-04-22 | 401 | 407 | 400 | 401 | 110,000 | 2,005 |
| 2003-04-21 | 397 | 402 | 391 | 400 | 63,000 | 2,000 |
| 2003-04-18 | 389 | 399 | 387 | 397 | 125,000 | 1,985 |
| 2003-04-17 | 390 | 390 | 383 | 387 | 33,000 | 1,935 |
| 2003-04-16 | 378 | 390 | 378 | 390 | 150,000 | 1,950 |
| 2003-04-15 | 374 | 382 | 374 | 377 | 101,000 | 1,885 |
| 2003-04-14 | 371 | 375 | 370 | 373 | 55,000 | 1,865 |
| 2003-04-11 | 361 | 374 | 361 | 374 | 94,000 | 1,870 |
| 2003-04-10 | 368 | 369 | 365 | 365 | 18,000 | 1,825 |
| 2003-04-09 | 368 | 369 | 364 | 369 | 33,000 | 1,845 |
| 2003-04-08 | 370 | 370 | 361 | 366 | 69,000 | 1,830 |
| 2003-04-07 | 366 | 366 | 358 | 366 | 54,000 | 1,830 |
| 2003-04-04 | 371 | 371 | 362 | 369 | 61,000 | 1,845 |
| 2003-04-03 | 375 | 376 | 369 | 372 | 184,000 | 1,860 |
| 2003-04-02 | 350 | 355 | 350 | 355 | 36,000 | 1,775 |
| 2003-04-01 | 358 | 358 | 348 | 348 | 23,000 | 1,740 |
| 2003-03-31 | 366 | 366 | 353 | 355 | 17,000 | 1,775 |
| 2003-03-28 | 365 | 367 | 355 | 367 | 41,000 | 1,835 |
| 2003-03-27 | 364 | 365 | 360 | 364 | 47,000 | 1,820 |
| 2003-03-26 | 368 | 368 | 355 | 363 | 37,000 | 1,815 |
| 2003-03-25 | 363 | 370 | 363 | 368 | 47,000 | 1,840 |
| 2003-03-24 | 366 | 378 | 366 | 375 | 46,000 | 1,875 |
| 2003-03-20 | 357 | 365 | 355 | 363 | 46,000 | 1,815 |
| 2003-03-19 | 354 | 354 | 351 | 352 | 57,000 | 1,760 |
| 2003-03-18 | 360 | 360 | 354 | 354 | 29,000 | 1,770 |
| 2003-03-17 | 357 | 358 | 348 | 348 | 44,000 | 1,740 |
| 2003-03-14 | 355 | 361 | 355 | 357 | 145,000 | 1,785 |
| 2003-03-13 | 356 | 377 | 355 | 359 | 70,000 | 1,795 |
| 2003-03-12 | 362 | 362 | 355 | 355 | 56,000 | 1,775 |
| 2003-03-11 | 357 | 361 | 356 | 357 | 38,000 | 1,785 |
| 2003-03-10 | 361 | 362 | 357 | 357 | 61,000 | 1,785 |
| 2003-03-07 | 374 | 375 | 369 | 369 | 61,000 | 1,845 |
| 2003-03-06 | 385 | 389 | 376 | 377 | 135,000 | 1,885 |
| 2003-03-05 | 387 | 395 | 386 | 388 | 53,000 | 1,940 |
| 2003-03-04 | 391 | 391 | 384 | 386 | 32,000 | 1,930 |
| 2003-03-03 | 390 | 390 | 381 | 381 | 58,000 | 1,905 |
| 2003-02-28 | 380 | 385 | 380 | 385 | 52,000 | 1,925 |
| 2003-02-27 | 367 | 375 | 367 | 375 | 68,000 | 1,875 |
| 2003-02-26 | 377 | 379 | 375 | 377 | 67,000 | 1,885 |
| 2003-02-25 | 365 | 372 | 365 | 367 | 115,000 | 1,835 |
| 2003-02-24 | 386 | 386 | 378 | 380 | 64,000 | 1,900 |
| 2003-02-21 | 390 | 396 | 388 | 388 | 46,000 | 1,940 |
| 2003-02-20 | 391 | 399 | 391 | 399 | 110,000 | 1,995 |
| 2003-02-19 | 400 | 402 | 395 | 396 | 80,000 | 1,980 |
| 2003-02-18 | 404 | 406 | 399 | 406 | 87,000 | 2,030 |
| 2003-02-17 | 409 | 410 | 405 | 409 | 84,000 | 2,045 |
| 2003-02-14 | 406 | 406 | 403 | 403 | 73,000 | 2,015 |
| 2003-02-13 | 408 | 409 | 404 | 408 | 74,000 | 2,040 |
| 2003-02-12 | 409 | 409 | 405 | 408 | 64,000 | 2,040 |
| 2003-02-10 | 397 | 410 | 396 | 404 | 189,000 | 2,020 |
| 2003-02-07 | 406 | 406 | 396 | 396 | 112,000 | 1,980 |
| 2003-02-06 | 394 | 403 | 394 | 403 | 196,000 | 2,015 |
| 2003-02-05 | 393 | 398 | 389 | 394 | 123,000 | 1,970 |
| 2003-02-04 | 398 | 400 | 394 | 397 | 128,000 | 1,985 |
| 2003-02-03 | 396 | 400 | 392 | 396 | 126,000 | 1,980 |
| 2003-01-31 | 388 | 397 | 388 | 396 | 233,000 | 1,980 |
| 2003-01-30 | 378 | 387 | 378 | 386 | 68,000 | 1,930 |
| 2003-01-29 | 386 | 390 | 378 | 378 | 145,000 | 1,890 |
| 2003-01-28 | 388 | 388 | 382 | 385 | 113,000 | 1,925 |
| 2003-01-27 | 387 | 389 | 377 | 389 | 152,000 | 1,945 |
| 2003-01-24 | 394 | 398 | 392 | 394 | 236,000 | 1,970 |
| 2003-01-23 | 380 | 391 | 379 | 389 | 431,000 | 1,945 |
| 2003-01-22 | 377 | 379 | 373 | 377 | 135,000 | 1,885 |
| 2003-01-21 | 376 | 380 | 374 | 380 | 182,000 | 1,900 |
| 2003-01-20 | 369 | 380 | 368 | 379 | 321,000 | 1,895 |
| 2003-01-17 | 360 | 368 | 358 | 368 | 162,000 | 1,840 |
| 2003-01-16 | 368 | 368 | 362 | 362 | 175,000 | 1,810 |
| 2003-01-15 | 356 | 370 | 356 | 370 | 554,000 | 1,850 |
| 2003-01-14 | 347 | 359 | 347 | 353 | 144,000 | 1,765 |
| 2003-01-10 | 347 | 349 | 341 | 342 | 60,000 | 1,710 |
| 2003-01-09 | 340 | 347 | 340 | 347 | 42,000 | 1,735 |
| 2003-01-08 | 355 | 357 | 345 | 346 | 182,000 | 1,730 |
| 2003-01-07 | 339 | 353 | 339 | 350 | 193,000 | 1,750 |
| 2003-01-06 | 330 | 335 | 330 | 335 | 18,000 | 1,675 |
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
