6763 帝国通信工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 670 | 670 | 653 | 654 | 67,000 | 3,270 |
| 2005-12-29 | 656 | 668 | 656 | 663 | 121,000 | 3,315 |
| 2005-12-28 | 643 | 656 | 643 | 656 | 138,000 | 3,280 |
| 2005-12-27 | 641 | 650 | 636 | 650 | 139,000 | 3,250 |
| 2005-12-26 | 643 | 647 | 631 | 635 | 201,000 | 3,175 |
| 2005-12-22 | 646 | 650 | 640 | 643 | 98,000 | 3,215 |
| 2005-12-21 | 645 | 655 | 645 | 647 | 172,000 | 3,235 |
| 2005-12-20 | 638 | 648 | 636 | 644 | 122,000 | 3,220 |
| 2005-12-19 | 640 | 645 | 636 | 641 | 123,000 | 3,205 |
| 2005-12-16 | 634 | 639 | 629 | 636 | 131,000 | 3,180 |
| 2005-12-15 | 633 | 645 | 632 | 641 | 201,000 | 3,205 |
| 2005-12-14 | 639 | 645 | 634 | 638 | 180,000 | 3,190 |
| 2005-12-13 | 637 | 640 | 626 | 632 | 257,000 | 3,160 |
| 2005-12-12 | 643 | 649 | 637 | 637 | 205,000 | 3,185 |
| 2005-12-09 | 627 | 641 | 627 | 637 | 268,000 | 3,185 |
| 2005-12-08 | 645 | 650 | 626 | 637 | 212,000 | 3,185 |
| 2005-12-07 | 660 | 660 | 645 | 645 | 268,000 | 3,225 |
| 2005-12-06 | 668 | 671 | 657 | 660 | 411,000 | 3,300 |
| 2005-12-05 | 661 | 680 | 661 | 670 | 266,000 | 3,350 |
| 2005-12-02 | 649 | 672 | 648 | 668 | 328,000 | 3,340 |
| 2005-12-01 | 647 | 648 | 643 | 648 | 117,000 | 3,240 |
| 2005-11-30 | 656 | 656 | 646 | 647 | 110,000 | 3,235 |
| 2005-11-29 | 634 | 657 | 630 | 656 | 389,000 | 3,280 |
| 2005-11-28 | 616 | 639 | 616 | 638 | 249,000 | 3,190 |
| 2005-11-25 | 625 | 625 | 616 | 623 | 164,000 | 3,115 |
| 2005-11-24 | 627 | 628 | 619 | 622 | 104,000 | 3,110 |
| 2005-11-22 | 620 | 628 | 620 | 625 | 295,000 | 3,125 |
| 2005-11-21 | 616 | 622 | 616 | 617 | 451,000 | 3,085 |
| 2005-11-18 | 620 | 629 | 614 | 629 | 327,000 | 3,145 |
| 2005-11-17 | 619 | 619 | 609 | 614 | 287,000 | 3,070 |
| 2005-11-16 | 594 | 612 | 593 | 609 | 286,000 | 3,045 |
| 2005-11-15 | 600 | 601 | 592 | 596 | 301,000 | 2,980 |
| 2005-11-14 | 610 | 612 | 602 | 602 | 643,000 | 3,010 |
| 2005-11-11 | 575 | 592 | 573 | 589 | 911,000 | 2,945 |
| 2005-11-10 | 570 | 574 | 568 | 573 | 472,000 | 2,865 |
| 2005-11-09 | 584 | 590 | 568 | 569 | 1,247,000 | 2,845 |
| 2005-11-08 | 555 | 555 | 550 | 554 | 149,000 | 2,770 |
| 2005-11-07 | 559 | 559 | 552 | 555 | 116,000 | 2,775 |
| 2005-11-04 | 560 | 560 | 551 | 551 | 282,000 | 2,755 |
| 2005-11-02 | 551 | 558 | 551 | 554 | 184,000 | 2,770 |
| 2005-11-01 | 554 | 557 | 552 | 552 | 101,000 | 2,760 |
| 2005-10-31 | 551 | 552 | 546 | 548 | 163,000 | 2,740 |
| 2005-10-28 | 549 | 554 | 541 | 541 | 244,000 | 2,705 |
| 2005-10-27 | 555 | 565 | 548 | 548 | 162,000 | 2,740 |
| 2005-10-26 | 545 | 555 | 540 | 554 | 177,000 | 2,770 |
| 2005-10-25 | 544 | 545 | 535 | 538 | 149,000 | 2,690 |
| 2005-10-24 | 553 | 553 | 537 | 537 | 77,000 | 2,685 |
| 2005-10-21 | 550 | 559 | 548 | 548 | 48,000 | 2,740 |
| 2005-10-20 | 560 | 562 | 551 | 557 | 84,000 | 2,785 |
| 2005-10-19 | 555 | 555 | 547 | 552 | 125,000 | 2,760 |
| 2005-10-18 | 550 | 550 | 542 | 545 | 80,000 | 2,725 |
| 2005-10-17 | 553 | 557 | 545 | 550 | 60,000 | 2,750 |
| 2005-10-14 | 554 | 555 | 550 | 550 | 56,000 | 2,750 |
| 2005-10-13 | 559 | 560 | 551 | 554 | 77,000 | 2,770 |
| 2005-10-12 | 559 | 560 | 551 | 560 | 135,000 | 2,800 |
| 2005-10-11 | 560 | 560 | 552 | 554 | 78,000 | 2,770 |
| 2005-10-07 | 541 | 560 | 535 | 560 | 204,000 | 2,800 |
| 2005-10-06 | 564 | 564 | 550 | 551 | 81,000 | 2,755 |
| 2005-10-05 | 571 | 572 | 561 | 565 | 94,000 | 2,825 |
| 2005-10-04 | 558 | 570 | 558 | 570 | 148,000 | 2,850 |
| 2005-10-03 | 562 | 562 | 552 | 559 | 45,000 | 2,795 |
| 2005-09-30 | 567 | 568 | 562 | 562 | 126,000 | 2,810 |
| 2005-09-29 | 558 | 567 | 552 | 560 | 182,000 | 2,800 |
| 2005-09-28 | 558 | 562 | 558 | 558 | 56,000 | 2,790 |
| 2005-09-27 | 568 | 568 | 562 | 562 | 65,000 | 2,810 |
| 2005-09-26 | 564 | 578 | 562 | 575 | 186,000 | 2,875 |
| 2005-09-22 | 570 | 574 | 567 | 574 | 81,000 | 2,870 |
| 2005-09-21 | 569 | 579 | 569 | 577 | 109,000 | 2,885 |
| 2005-09-20 | 575 | 575 | 567 | 573 | 170,000 | 2,865 |
| 2005-09-16 | 564 | 573 | 564 | 569 | 140,000 | 2,845 |
| 2005-09-15 | 563 | 575 | 560 | 566 | 306,000 | 2,830 |
| 2005-09-14 | 555 | 568 | 554 | 559 | 501,000 | 2,795 |
| 2005-09-13 | 548 | 548 | 543 | 545 | 69,000 | 2,725 |
| 2005-09-12 | 546 | 546 | 540 | 545 | 88,000 | 2,725 |
| 2005-09-09 | 529 | 544 | 528 | 540 | 297,000 | 2,700 |
| 2005-09-08 | 528 | 530 | 521 | 528 | 120,000 | 2,640 |
| 2005-09-07 | 532 | 534 | 530 | 530 | 160,000 | 2,650 |
| 2005-09-06 | 533 | 544 | 530 | 532 | 242,000 | 2,660 |
| 2005-09-05 | 549 | 549 | 542 | 543 | 87,000 | 2,715 |
| 2005-09-02 | 551 | 551 | 546 | 549 | 63,000 | 2,745 |
| 2005-09-01 | 552 | 554 | 550 | 551 | 110,000 | 2,755 |
| 2005-08-31 | 552 | 552 | 545 | 551 | 81,000 | 2,755 |
| 2005-08-30 | 553 | 553 | 550 | 552 | 62,000 | 2,760 |
| 2005-08-29 | 550 | 552 | 549 | 552 | 139,000 | 2,760 |
| 2005-08-26 | 548 | 553 | 548 | 552 | 121,000 | 2,760 |
| 2005-08-25 | 550 | 550 | 545 | 546 | 69,000 | 2,730 |
| 2005-08-24 | 546 | 554 | 546 | 549 | 107,000 | 2,745 |
| 2005-08-23 | 550 | 552 | 546 | 549 | 161,000 | 2,745 |
| 2005-08-22 | 547 | 550 | 544 | 550 | 120,000 | 2,750 |
| 2005-08-19 | 541 | 546 | 538 | 546 | 158,000 | 2,730 |
| 2005-08-18 | 544 | 547 | 539 | 540 | 94,000 | 2,700 |
| 2005-08-17 | 550 | 550 | 540 | 543 | 176,000 | 2,715 |
| 2005-08-16 | 547 | 550 | 545 | 549 | 97,000 | 2,745 |
| 2005-08-15 | 541 | 553 | 541 | 546 | 81,000 | 2,730 |
| 2005-08-12 | 546 | 549 | 543 | 546 | 106,000 | 2,730 |
| 2005-08-11 | 539 | 552 | 539 | 551 | 204,000 | 2,755 |
| 2005-08-10 | 546 | 551 | 542 | 549 | 145,000 | 2,745 |
| 2005-08-09 | 530 | 540 | 520 | 536 | 123,000 | 2,680 |
| 2005-08-08 | 497 | 528 | 492 | 526 | 143,000 | 2,630 |
| 2005-08-05 | 530 | 535 | 525 | 527 | 156,000 | 2,635 |
| 2005-08-04 | 540 | 542 | 533 | 536 | 158,000 | 2,680 |
| 2005-08-03 | 560 | 560 | 536 | 548 | 323,000 | 2,740 |
| 2005-08-02 | 547 | 570 | 542 | 556 | 782,000 | 2,780 |
| 2005-08-01 | 537 | 546 | 534 | 541 | 393,000 | 2,705 |
| 2005-07-29 | 532 | 535 | 529 | 532 | 144,000 | 2,660 |
| 2005-07-28 | 535 | 535 | 530 | 534 | 80,000 | 2,670 |
| 2005-07-27 | 531 | 535 | 528 | 531 | 102,000 | 2,655 |
| 2005-07-26 | 535 | 536 | 529 | 532 | 144,000 | 2,660 |
| 2005-07-25 | 532 | 535 | 527 | 533 | 130,000 | 2,665 |
| 2005-07-22 | 531 | 533 | 526 | 533 | 100,000 | 2,665 |
| 2005-07-21 | 540 | 540 | 534 | 535 | 90,000 | 2,675 |
| 2005-07-20 | 526 | 541 | 525 | 537 | 299,000 | 2,685 |
| 2005-07-19 | 530 | 530 | 525 | 527 | 150,000 | 2,635 |
| 2005-07-15 | 534 | 534 | 530 | 531 | 135,000 | 2,655 |
| 2005-07-14 | 528 | 535 | 528 | 533 | 147,000 | 2,665 |
| 2005-07-13 | 529 | 533 | 526 | 531 | 185,000 | 2,655 |
| 2005-07-12 | 539 | 539 | 530 | 535 | 221,000 | 2,675 |
| 2005-07-11 | 531 | 540 | 527 | 532 | 345,000 | 2,660 |
| 2005-07-08 | 528 | 537 | 526 | 526 | 582,000 | 2,630 |
| 2005-07-07 | 532 | 545 | 525 | 538 | 1,541,000 | 2,690 |
| 2005-07-06 | 503 | 505 | 499 | 502 | 222,000 | 2,510 |
| 2005-07-05 | 495 | 506 | 489 | 503 | 413,000 | 2,515 |
| 2005-07-04 | 495 | 495 | 484 | 485 | 335,000 | 2,425 |
| 2005-07-01 | 487 | 492 | 482 | 492 | 295,000 | 2,460 |
| 2005-06-30 | 484 | 489 | 476 | 478 | 169,000 | 2,390 |
| 2005-06-29 | 480 | 483 | 478 | 483 | 86,000 | 2,415 |
| 2005-06-28 | 475 | 479 | 472 | 479 | 72,000 | 2,395 |
| 2005-06-27 | 479 | 479 | 475 | 476 | 70,000 | 2,380 |
| 2005-06-24 | 479 | 480 | 475 | 479 | 98,000 | 2,395 |
| 2005-06-23 | 484 | 484 | 479 | 482 | 65,000 | 2,410 |
| 2005-06-22 | 484 | 486 | 482 | 485 | 103,000 | 2,425 |
| 2005-06-21 | 485 | 486 | 476 | 486 | 155,000 | 2,430 |
| 2005-06-20 | 484 | 486 | 481 | 486 | 102,000 | 2,430 |
| 2005-06-17 | 477 | 485 | 476 | 484 | 168,000 | 2,420 |
| 2005-06-16 | 477 | 477 | 474 | 475 | 63,000 | 2,375 |
| 2005-06-15 | 477 | 477 | 470 | 476 | 68,000 | 2,380 |
| 2005-06-14 | 472 | 477 | 472 | 477 | 135,000 | 2,385 |
| 2005-06-13 | 471 | 473 | 466 | 471 | 87,000 | 2,355 |
| 2005-06-10 | 470 | 472 | 467 | 467 | 94,000 | 2,335 |
| 2005-06-09 | 471 | 474 | 468 | 469 | 76,000 | 2,345 |
| 2005-06-08 | 472 | 480 | 472 | 476 | 134,000 | 2,380 |
| 2005-06-07 | 469 | 478 | 467 | 476 | 273,000 | 2,380 |
| 2005-06-06 | 463 | 469 | 460 | 465 | 49,000 | 2,325 |
| 2005-06-03 | 466 | 469 | 460 | 467 | 189,000 | 2,335 |
| 2005-06-02 | 460 | 464 | 459 | 464 | 106,000 | 2,320 |
| 2005-06-01 | 455 | 456 | 451 | 454 | 53,000 | 2,270 |
| 2005-05-31 | 455 | 457 | 455 | 457 | 41,000 | 2,285 |
| 2005-05-30 | 450 | 457 | 449 | 453 | 63,000 | 2,265 |
| 2005-05-27 | 446 | 449 | 445 | 447 | 43,000 | 2,235 |
| 2005-05-26 | 451 | 451 | 442 | 444 | 72,000 | 2,220 |
| 2005-05-25 | 455 | 456 | 449 | 451 | 73,000 | 2,255 |
| 2005-05-24 | 454 | 457 | 451 | 453 | 95,000 | 2,265 |
| 2005-05-23 | 452 | 452 | 445 | 449 | 78,000 | 2,245 |
| 2005-05-20 | 450 | 450 | 437 | 437 | 71,000 | 2,185 |
| 2005-05-19 | 443 | 448 | 440 | 445 | 69,000 | 2,225 |
| 2005-05-18 | 450 | 450 | 438 | 439 | 36,000 | 2,195 |
| 2005-05-17 | 453 | 456 | 444 | 444 | 47,000 | 2,220 |
| 2005-05-16 | 455 | 458 | 448 | 448 | 47,000 | 2,240 |
| 2005-05-13 | 461 | 463 | 457 | 459 | 81,000 | 2,295 |
| 2005-05-12 | 465 | 469 | 464 | 464 | 58,000 | 2,320 |
| 2005-05-11 | 466 | 467 | 461 | 467 | 79,000 | 2,335 |
| 2005-05-10 | 467 | 469 | 464 | 467 | 68,000 | 2,335 |
| 2005-05-09 | 464 | 466 | 462 | 464 | 100,000 | 2,320 |
| 2005-05-06 | 455 | 458 | 451 | 457 | 80,000 | 2,285 |
| 2005-05-02 | 447 | 453 | 447 | 450 | 50,000 | 2,250 |
| 2005-04-28 | 446 | 453 | 445 | 447 | 66,000 | 2,235 |
| 2005-04-27 | 451 | 451 | 442 | 448 | 64,000 | 2,240 |
| 2005-04-26 | 450 | 455 | 448 | 453 | 100,000 | 2,265 |
| 2005-04-25 | 448 | 456 | 443 | 447 | 94,000 | 2,235 |
| 2005-04-22 | 448 | 448 | 437 | 443 | 93,000 | 2,215 |
| 2005-04-21 | 431 | 444 | 428 | 436 | 67,000 | 2,180 |
| 2005-04-20 | 437 | 440 | 437 | 439 | 41,000 | 2,195 |
| 2005-04-19 | 432 | 437 | 426 | 437 | 60,000 | 2,185 |
| 2005-04-18 | 418 | 430 | 416 | 422 | 145,000 | 2,110 |
| 2005-04-15 | 444 | 448 | 441 | 443 | 146,000 | 2,215 |
| 2005-04-14 | 444 | 454 | 444 | 452 | 75,000 | 2,260 |
| 2005-04-13 | 446 | 449 | 445 | 448 | 62,000 | 2,240 |
| 2005-04-12 | 450 | 454 | 446 | 446 | 54,000 | 2,230 |
| 2005-04-11 | 460 | 461 | 453 | 455 | 61,000 | 2,275 |
| 2005-04-08 | 459 | 465 | 456 | 460 | 66,000 | 2,300 |
| 2005-04-07 | 461 | 461 | 455 | 461 | 62,000 | 2,305 |
| 2005-04-06 | 457 | 461 | 456 | 460 | 74,000 | 2,300 |
| 2005-04-05 | 449 | 455 | 449 | 454 | 40,000 | 2,270 |
| 2005-04-04 | 441 | 457 | 441 | 454 | 117,000 | 2,270 |
| 2005-04-01 | 443 | 447 | 443 | 446 | 148,000 | 2,230 |
| 2005-03-31 | 447 | 457 | 444 | 457 | 55,000 | 2,285 |
| 2005-03-30 | 449 | 450 | 441 | 448 | 76,000 | 2,240 |
| 2005-03-29 | 463 | 463 | 451 | 454 | 50,000 | 2,270 |
| 2005-03-28 | 465 | 465 | 458 | 460 | 35,000 | 2,300 |
| 2005-03-25 | 473 | 473 | 467 | 469 | 58,000 | 2,345 |
| 2005-03-24 | 471 | 473 | 466 | 468 | 103,000 | 2,340 |
| 2005-03-23 | 476 | 478 | 467 | 471 | 83,000 | 2,355 |
| 2005-03-22 | 475 | 480 | 468 | 471 | 100,000 | 2,355 |
| 2005-03-18 | 477 | 477 | 472 | 475 | 55,000 | 2,375 |
| 2005-03-17 | 471 | 471 | 454 | 468 | 58,000 | 2,340 |
| 2005-03-16 | 469 | 477 | 466 | 471 | 121,000 | 2,355 |
| 2005-03-15 | 484 | 484 | 474 | 474 | 98,000 | 2,370 |
| 2005-03-14 | 479 | 487 | 478 | 483 | 205,000 | 2,415 |
| 2005-03-11 | 471 | 476 | 467 | 475 | 195,000 | 2,375 |
| 2005-03-10 | 470 | 472 | 466 | 466 | 67,000 | 2,330 |
| 2005-03-09 | 468 | 471 | 464 | 468 | 69,000 | 2,340 |
| 2005-03-08 | 473 | 474 | 466 | 468 | 103,000 | 2,340 |
| 2005-03-07 | 471 | 473 | 471 | 473 | 69,000 | 2,365 |
| 2005-03-04 | 466 | 472 | 466 | 470 | 95,000 | 2,350 |
| 2005-03-03 | 469 | 474 | 467 | 471 | 127,000 | 2,355 |
| 2005-03-02 | 467 | 469 | 465 | 469 | 121,000 | 2,345 |
| 2005-03-01 | 454 | 470 | 454 | 469 | 284,000 | 2,345 |
| 2005-02-28 | 450 | 455 | 450 | 454 | 85,000 | 2,270 |
| 2005-02-25 | 447 | 450 | 446 | 448 | 66,000 | 2,240 |
| 2005-02-24 | 450 | 451 | 446 | 446 | 39,000 | 2,230 |
| 2005-02-23 | 450 | 450 | 447 | 448 | 67,000 | 2,240 |
| 2005-02-22 | 452 | 453 | 450 | 451 | 83,000 | 2,255 |
| 2005-02-21 | 448 | 455 | 448 | 452 | 74,000 | 2,260 |
| 2005-02-18 | 446 | 448 | 443 | 447 | 75,000 | 2,235 |
| 2005-02-17 | 446 | 447 | 445 | 445 | 61,000 | 2,225 |
| 2005-02-16 | 448 | 448 | 447 | 447 | 24,000 | 2,235 |
| 2005-02-15 | 451 | 451 | 448 | 451 | 97,000 | 2,255 |
| 2005-02-14 | 455 | 456 | 450 | 451 | 110,000 | 2,255 |
| 2005-02-10 | 447 | 452 | 447 | 452 | 46,000 | 2,260 |
| 2005-02-09 | 450 | 451 | 448 | 448 | 35,000 | 2,240 |
| 2005-02-08 | 454 | 454 | 448 | 450 | 101,000 | 2,250 |
| 2005-02-07 | 448 | 453 | 448 | 453 | 143,000 | 2,265 |
| 2005-02-04 | 451 | 451 | 443 | 447 | 132,000 | 2,235 |
| 2005-02-03 | 448 | 451 | 443 | 451 | 133,000 | 2,255 |
| 2005-02-02 | 447 | 450 | 444 | 450 | 151,000 | 2,250 |
| 2005-02-01 | 444 | 445 | 440 | 444 | 114,000 | 2,220 |
| 2005-01-31 | 437 | 442 | 434 | 442 | 67,000 | 2,210 |
| 2005-01-28 | 443 | 443 | 436 | 438 | 56,000 | 2,190 |
| 2005-01-27 | 443 | 443 | 440 | 441 | 42,000 | 2,205 |
| 2005-01-26 | 440 | 444 | 435 | 443 | 168,000 | 2,215 |
| 2005-01-25 | 438 | 438 | 433 | 435 | 63,000 | 2,175 |
| 2005-01-24 | 426 | 435 | 426 | 433 | 113,000 | 2,165 |
| 2005-01-21 | 432 | 437 | 432 | 436 | 34,000 | 2,180 |
| 2005-01-20 | 437 | 437 | 433 | 437 | 111,000 | 2,185 |
| 2005-01-19 | 439 | 439 | 437 | 437 | 33,000 | 2,185 |
| 2005-01-18 | 442 | 442 | 436 | 437 | 81,000 | 2,185 |
| 2005-01-17 | 441 | 441 | 436 | 440 | 98,000 | 2,200 |
| 2005-01-14 | 438 | 441 | 436 | 440 | 126,000 | 2,200 |
| 2005-01-13 | 442 | 442 | 440 | 441 | 50,000 | 2,205 |
| 2005-01-12 | 445 | 445 | 440 | 442 | 38,000 | 2,210 |
| 2005-01-11 | 445 | 445 | 441 | 443 | 83,000 | 2,215 |
| 2005-01-07 | 448 | 448 | 440 | 442 | 77,000 | 2,210 |
| 2005-01-06 | 438 | 447 | 438 | 447 | 35,000 | 2,235 |
| 2005-01-05 | 451 | 451 | 440 | 448 | 77,000 | 2,240 |
| 2005-01-04 | 440 | 457 | 440 | 455 | 101,000 | 2,275 |
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
