6763 帝国通信工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	444	445	441	444	29,000	2,220
2004-12-29	447	448	443	447	72,000	2,235
2004-12-28	446	449	445	447	45,000	2,235
2004-12-27	450	450	444	447	107,000	2,235
2004-12-24	437	455	436	446	260,000	2,230
2004-12-22	430	433	428	433	123,000	2,165
2004-12-21	426	429	421	428	60,000	2,140
2004-12-20	427	427	419	423	41,000	2,115
2004-12-17	422	426	419	425	30,000	2,125
2004-12-16	426	428	419	428	23,000	2,140
2004-12-15	429	434	424	427	116,000	2,135
2004-12-14	419	428	416	427	52,000	2,135
2004-12-13	416	421	416	419	32,000	2,095
2004-12-10	418	424	418	421	77,000	2,105
2004-12-09	424	424	416	417	101,000	2,085
2004-12-08	425	429	421	426	61,000	2,130
2004-12-07	427	429	423	423	61,000	2,115
2004-12-06	423	435	423	427	87,000	2,135
2004-12-03	425	426	424	425	102,000	2,125
2004-12-02	422	422	415	420	95,000	2,100
2004-12-01	421	421	418	421	78,000	2,105
2004-11-30	420	420	418	420	40,000	2,100
2004-11-29	421	423	418	421	57,000	2,105
2004-11-26	422	422	420	420	45,000	2,100
2004-11-25	426	426	418	421	59,000	2,105
2004-11-24	425	427	420	421	98,000	2,105
2004-11-22	410	423	410	420	191,000	2,100
2004-11-19	415	417	415	415	27,000	2,075
2004-11-18	416	416	413	415	49,000	2,075
2004-11-17	415	416	414	416	43,000	2,080
2004-11-16	413	416	412	416	60,000	2,080
2004-11-15	413	414	411	412	26,000	2,060
2004-11-12	406	411	406	411	43,000	2,055
2004-11-11	410	414	410	410	39,000	2,050
2004-11-10	409	415	407	411	80,000	2,055
2004-11-09	405	405	402	402	23,000	2,010
2004-11-08	412	412	400	400	59,000	2,000
2004-11-05	413	413	409	410	17,000	2,050
2004-11-04	406	408	404	408	59,000	2,040
2004-11-02	404	405	400	401	32,000	2,005
2004-11-01	399	400	398	400	15,000	2,000
2004-10-29	405	405	397	400	30,000	2,000
2004-10-28	405	405	399	402	35,000	2,010
2004-10-27	403	404	398	399	87,000	1,995
2004-10-26	407	407	400	400	36,000	2,000
2004-10-25	410	410	400	404	53,000	2,020
2004-10-22	403	408	403	408	43,000	2,040
2004-10-21	403	403	399	403	35,000	2,015
2004-10-20	399	401	395	398	69,000	1,990
2004-10-19	405	409	401	405	51,000	2,025
2004-10-18	406	407	398	402	72,000	2,010
2004-10-15	407	410	403	410	24,000	2,050
2004-10-14	411	414	405	406	60,000	2,030
2004-10-13	414	414	409	411	43,000	2,055
2004-10-12	414	415	413	413	18,000	2,065
2004-10-08	412	414	412	413	14,000	2,065
2004-10-07	412	418	412	414	30,000	2,070
2004-10-06	415	416	411	415	38,000	2,075
2004-10-05	416	418	413	413	64,000	2,065
2004-10-04	414	414	409	411	29,000	2,055
2004-10-01	410	410	404	410	22,000	2,050
2004-09-30	410	415	407	407	32,000	2,035
2004-09-29	405	407	405	406	33,000	2,030
2004-09-28	410	413	401	405	52,000	2,025
2004-09-27	422	422	414	415	40,000	2,075
2004-09-24	417	418	415	418	41,000	2,090
2004-09-22	418	418	414	417	50,000	2,085
2004-09-21	415	418	411	418	41,000	2,090
2004-09-17	416	416	409	414	21,000	2,070
2004-09-16	413	416	410	410	29,000	2,050
2004-09-15	420	420	412	414	54,000	2,070
2004-09-14	414	420	412	419	55,000	2,095
2004-09-13	412	413	412	412	34,000	2,060
2004-09-10	412	412	408	411	99,000	2,055
2004-09-09	413	415	409	409	51,000	2,045
2004-09-08	414	415	411	411	38,000	2,055
2004-09-07	415	415	412	413	56,000	2,065
2004-09-06	412	416	411	416	59,000	2,080
2004-09-03	415	415	411	413	87,000	2,065
2004-09-02	410	412	409	412	65,000	2,060
2004-09-01	403	405	402	405	53,000	2,025
2004-08-31	404	405	400	400	43,000	2,000
2004-08-30	401	403	400	403	41,000	2,015
2004-08-27	403	405	400	405	33,000	2,025
2004-08-26	406	406	400	401	39,000	2,005
2004-08-25	404	404	401	403	27,000	2,015
2004-08-24	403	403	398	400	9,000	2,000
2004-08-23	397	401	397	398	58,000	1,990
2004-08-20	400	400	395	395	17,000	1,975
2004-08-19	395	398	395	397	18,000	1,985
2004-08-18	391	395	387	391	31,000	1,955
2004-08-17	389	394	387	390	37,000	1,950
2004-08-16	396	397	382	384	113,000	1,920
2004-08-13	395	396	393	393	42,000	1,965
2004-08-12	397	397	392	395	33,000	1,975
2004-08-11	395	398	395	396	36,000	1,980
2004-08-10	392	394	389	390	106,000	1,950
2004-08-09	396	397	391	392	65,000	1,960
2004-08-06	400	400	398	399	48,000	1,995
2004-08-05	402	405	402	404	81,000	2,020
2004-08-04	410	411	402	406	58,000	2,030
2004-08-03	412	415	410	412	22,000	2,060
2004-08-02	412	414	410	410	49,000	2,050
2004-07-30	413	420	412	420	81,000	2,100
2004-07-29	417	418	411	418	58,000	2,090
2004-07-28	412	418	412	418	16,000	2,090
2004-07-27	423	423	410	412	96,000	2,060
2004-07-26	425	425	420	420	71,000	2,100
2004-07-23	420	424	418	424	112,000	2,120
2004-07-22	420	420	416	419	57,000	2,095
2004-07-21	417	422	416	422	56,000	2,110
2004-07-20	419	420	416	417	61,000	2,085
2004-07-16	420	421	417	421	99,000	2,105
2004-07-15	421	422	419	420	124,000	2,100
2004-07-14	428	428	422	423	69,000	2,115
2004-07-13	423	427	418	427	76,000	2,135
2004-07-12	418	429	418	428	80,000	2,140
2004-07-09	414	417	411	417	105,000	2,085
2004-07-08	416	419	414	416	78,000	2,080
2004-07-07	420	421	408	419	131,000	2,095
2004-07-06	425	427	423	424	127,000	2,120
2004-07-05	428	428	423	427	143,000	2,135
2004-07-02	425	429	424	428	106,000	2,140
2004-07-01	428	429	425	428	95,000	2,140
2004-06-30	421	427	421	426	130,000	2,130
2004-06-29	422	423	420	423	57,000	2,115
2004-06-28	425	425	420	422	77,000	2,110
2004-06-25	412	420	412	420	135,000	2,100
2004-06-24	418	418	414	416	47,000	2,080
2004-06-23	420	420	415	417	82,000	2,085
2004-06-22	417	420	415	420	85,000	2,100
2004-06-21	410	419	410	418	91,000	2,090
2004-06-18	410	413	408	410	67,000	2,050
2004-06-17	417	417	411	414	62,000	2,070
2004-06-16	416	418	411	416	105,000	2,080
2004-06-15	408	415	408	413	181,000	2,065
2004-06-14	408	409	405	407	57,000	2,035
2004-06-11	406	408	406	408	101,000	2,040
2004-06-10	406	409	406	409	30,000	2,045
2004-06-09	409	409	405	405	58,000	2,025
2004-06-08	409	411	407	410	92,000	2,050
2004-06-07	402	406	401	405	66,000	2,025
2004-06-04	396	399	396	399	78,000	1,995
2004-06-03	397	398	394	396	72,000	1,980
2004-06-02	395	398	392	396	87,000	1,980
2004-06-01	397	397	391	393	91,000	1,965
2004-05-31	394	395	393	393	41,000	1,965
2004-05-28	391	393	389	393	53,000	1,965
2004-05-27	393	393	387	388	63,000	1,940
2004-05-26	393	397	389	389	73,000	1,945
2004-05-25	392	393	387	392	53,000	1,960
2004-05-24	394	397	390	396	120,000	1,980
2004-05-21	395	406	395	403	62,000	2,015
2004-05-20	389	400	389	395	137,000	1,975
2004-05-19	390	391	378	391	51,000	1,955
2004-05-18	376	385	375	375	56,000	1,875
2004-05-17	380	382	370	375	85,000	1,875
2004-05-14	390	391	383	387	57,000	1,935
2004-05-13	391	396	389	391	53,000	1,955
2004-05-12	402	402	397	401	76,000	2,005
2004-05-11	387	394	382	389	60,000	1,945
2004-05-10	407	407	384	389	97,000	1,945
2004-05-07	420	421	415	417	66,000	2,085
2004-05-06	432	433	423	423	99,000	2,115
2004-04-30	434	435	428	432	143,000	2,160
2004-04-28	443	446	437	437	292,000	2,185
2004-04-27	440	442	431	434	123,000	2,170
2004-04-26	445	448	440	446	373,000	2,230
2004-04-23	425	449	421	438	374,000	2,190
2004-04-22	414	423	412	416	138,000	2,080
2004-04-21	411	414	410	413	61,000	2,065
2004-04-20	412	415	407	414	54,000	2,070
2004-04-19	418	420	406	409	93,000	2,045
2004-04-16	420	420	414	414	62,000	2,070
2004-04-15	422	425	418	419	91,000	2,095
2004-04-14	423	425	419	424	108,000	2,120
2004-04-13	419	424	419	424	68,000	2,120
2004-04-12	417	420	415	419	57,000	2,095
2004-04-09	423	423	414	414	97,000	2,070
2004-04-08	426	426	420	425	122,000	2,125
2004-04-07	425	425	416	423	83,000	2,115
2004-04-06	429	430	420	425	174,000	2,125
2004-04-05	421	428	419	424	147,000	2,120
2004-04-02	417	420	415	420	84,000	2,100
2004-04-01	421	422	417	421	122,000	2,105
2004-03-31	430	430	420	422	85,000	2,110
2004-03-30	425	429	420	426	303,000	2,130
2004-03-29	418	418	409	417	128,000	2,085
2004-03-26	413	419	406	415	263,000	2,075
2004-03-25	407	415	406	412	278,000	2,060
2004-03-24	400	408	400	403	63,000	2,015
2004-03-23	399	402	396	398	118,000	1,990
2004-03-22	403	407	403	404	61,000	2,020
2004-03-19	403	403	400	402	104,000	2,010
2004-03-18	406	410	400	403	170,000	2,015
2004-03-17	400	403	400	403	114,000	2,015
2004-03-16	400	402	399	400	104,000	2,000
2004-03-15	396	402	396	401	121,000	2,005
2004-03-12	387	392	386	391	141,000	1,955
2004-03-11	391	392	385	392	101,000	1,960
2004-03-10	400	402	396	397	169,000	1,985
2004-03-09	400	404	399	400	140,000	2,000
2004-03-08	401	405	399	400	139,000	2,000
2004-03-05	401	406	394	396	184,000	1,980
2004-03-04	390	398	390	395	151,000	1,975
2004-03-03	392	395	388	392	91,000	1,960
2004-03-02	394	394	390	392	150,000	1,960
2004-03-01	388	390	385	389	254,000	1,945
2004-02-27	380	386	378	385	112,000	1,925
2004-02-26	383	384	377	377	103,000	1,885
2004-02-25	379	384	377	378	71,000	1,890
2004-02-24	383	383	378	378	57,000	1,890
2004-02-23	376	384	376	376	134,000	1,880
2004-02-20	376	377	374	374	61,000	1,870
2004-02-19	372	383	372	377	75,000	1,885
2004-02-18	379	383	378	379	63,000	1,895
2004-02-17	375	380	375	377	32,000	1,885
2004-02-16	375	378	375	375	39,000	1,875
2004-02-13	370	376	370	371	35,000	1,855
2004-02-12	373	374	371	371	40,000	1,855
2004-02-10	373	380	372	372	21,000	1,860
2004-02-09	376	380	370	373	32,000	1,865
2004-02-06	375	385	373	374	57,000	1,870
2004-02-05	372	374	370	370	35,000	1,850
2004-02-04	380	380	370	372	73,000	1,860
2004-02-03	384	386	380	382	32,000	1,910
2004-02-02	384	388	383	383	35,000	1,915
2004-01-30	382	389	382	383	40,000	1,915
2004-01-29	382	382	377	378	42,000	1,890
2004-01-28	383	387	380	382	43,000	1,910
2004-01-27	391	391	385	386	36,000	1,930
2004-01-26	394	394	385	386	61,000	1,930
2004-01-23	394	394	388	388	31,000	1,940
2004-01-22	397	397	390	394	50,000	1,970
2004-01-21	399	399	394	396	70,000	1,980
2004-01-20	393	397	393	394	111,000	1,970
2004-01-19	386	395	385	390	46,000	1,950
2004-01-16	383	384	382	383	53,000	1,915
2004-01-15	389	389	381	383	60,000	1,915
2004-01-14	386	391	383	389	68,000	1,945
2004-01-13	389	405	385	391	92,000	1,955
2004-01-09	385	388	380	387	140,000	1,935
2004-01-08	377	381	376	381	47,000	1,905
2004-01-07	376	376	372	373	36,000	1,865
2004-01-06	372	376	371	372	101,000	1,860
2004-01-05	374	375	370	371	50,000	1,855

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