6763 帝国通信工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 571 | 574 | 570 | 570 | 11,000 | 2,850 |
| 2006-12-28 | 571 | 575 | 567 | 569 | 36,000 | 2,845 |
| 2006-12-27 | 569 | 569 | 564 | 567 | 31,000 | 2,835 |
| 2006-12-26 | 567 | 567 | 559 | 563 | 62,000 | 2,815 |
| 2006-12-25 | 569 | 574 | 559 | 561 | 119,000 | 2,805 |
| 2006-12-22 | 574 | 579 | 574 | 575 | 70,000 | 2,875 |
| 2006-12-21 | 577 | 578 | 570 | 574 | 58,000 | 2,870 |
| 2006-12-20 | 574 | 574 | 567 | 573 | 72,000 | 2,865 |
| 2006-12-19 | 572 | 573 | 565 | 565 | 109,000 | 2,825 |
| 2006-12-18 | 589 | 589 | 573 | 574 | 139,000 | 2,870 |
| 2006-12-15 | 583 | 590 | 583 | 589 | 86,000 | 2,945 |
| 2006-12-14 | 590 | 590 | 586 | 589 | 56,000 | 2,945 |
| 2006-12-13 | 595 | 595 | 586 | 593 | 102,000 | 2,965 |
| 2006-12-12 | 570 | 576 | 570 | 575 | 65,000 | 2,875 |
| 2006-12-11 | 569 | 569 | 565 | 569 | 34,000 | 2,845 |
| 2006-12-08 | 568 | 571 | 563 | 565 | 105,000 | 2,825 |
| 2006-12-07 | 563 | 568 | 560 | 567 | 61,000 | 2,835 |
| 2006-12-06 | 555 | 560 | 553 | 556 | 91,000 | 2,780 |
| 2006-12-05 | 560 | 560 | 545 | 545 | 70,000 | 2,725 |
| 2006-12-04 | 541 | 548 | 539 | 542 | 78,000 | 2,710 |
| 2006-12-01 | 536 | 544 | 536 | 541 | 53,000 | 2,705 |
| 2006-11-30 | 540 | 553 | 530 | 533 | 84,000 | 2,665 |
| 2006-11-29 | 539 | 545 | 530 | 540 | 52,000 | 2,700 |
| 2006-11-28 | 534 | 538 | 527 | 530 | 105,000 | 2,650 |
| 2006-11-27 | 525 | 540 | 525 | 534 | 73,000 | 2,670 |
| 2006-11-24 | 550 | 550 | 536 | 537 | 46,000 | 2,685 |
| 2006-11-22 | 523 | 530 | 520 | 530 | 72,000 | 2,650 |
| 2006-11-21 | 523 | 532 | 522 | 526 | 108,000 | 2,630 |
| 2006-11-20 | 550 | 550 | 530 | 532 | 107,000 | 2,660 |
| 2006-11-17 | 551 | 556 | 550 | 551 | 81,000 | 2,755 |
| 2006-11-16 | 567 | 567 | 565 | 565 | 54,000 | 2,825 |
| 2006-11-15 | 561 | 564 | 558 | 559 | 73,000 | 2,795 |
| 2006-11-14 | 549 | 580 | 549 | 567 | 72,000 | 2,835 |
| 2006-11-13 | 570 | 573 | 549 | 552 | 121,000 | 2,760 |
| 2006-11-10 | 569 | 583 | 569 | 582 | 83,000 | 2,910 |
| 2006-11-09 | 577 | 585 | 572 | 577 | 77,000 | 2,885 |
| 2006-11-08 | 596 | 596 | 575 | 578 | 72,000 | 2,890 |
| 2006-11-07 | 598 | 598 | 596 | 596 | 73,000 | 2,980 |
| 2006-11-06 | 595 | 609 | 595 | 599 | 89,000 | 2,995 |
| 2006-11-02 | 604 | 607 | 603 | 605 | 47,000 | 3,025 |
| 2006-11-01 | 601 | 604 | 601 | 604 | 38,000 | 3,020 |
| 2006-10-31 | 598 | 603 | 595 | 601 | 63,000 | 3,005 |
| 2006-10-30 | 600 | 602 | 598 | 598 | 49,000 | 2,990 |
| 2006-10-27 | 614 | 614 | 606 | 607 | 39,000 | 3,035 |
| 2006-10-26 | 615 | 616 | 613 | 613 | 31,000 | 3,065 |
| 2006-10-25 | 615 | 615 | 610 | 610 | 39,000 | 3,050 |
| 2006-10-24 | 615 | 615 | 612 | 613 | 31,000 | 3,065 |
| 2006-10-23 | 609 | 614 | 606 | 614 | 50,000 | 3,070 |
| 2006-10-20 | 609 | 612 | 608 | 610 | 44,000 | 3,050 |
| 2006-10-19 | 620 | 620 | 610 | 613 | 32,000 | 3,065 |
| 2006-10-18 | 617 | 620 | 610 | 613 | 29,000 | 3,065 |
| 2006-10-17 | 618 | 619 | 615 | 618 | 29,000 | 3,090 |
| 2006-10-16 | 614 | 618 | 607 | 618 | 28,000 | 3,090 |
| 2006-10-13 | 611 | 614 | 611 | 614 | 36,000 | 3,070 |
| 2006-10-12 | 609 | 614 | 608 | 611 | 28,000 | 3,055 |
| 2006-10-11 | 616 | 620 | 607 | 608 | 21,000 | 3,040 |
| 2006-10-10 | 615 | 617 | 606 | 616 | 32,000 | 3,080 |
| 2006-10-06 | 623 | 623 | 615 | 616 | 26,000 | 3,080 |
| 2006-10-05 | 603 | 624 | 603 | 624 | 96,000 | 3,120 |
| 2006-10-04 | 612 | 615 | 604 | 606 | 25,000 | 3,030 |
| 2006-10-03 | 611 | 615 | 608 | 612 | 49,000 | 3,060 |
| 2006-10-02 | 611 | 620 | 611 | 620 | 42,000 | 3,100 |
| 2006-09-29 | 617 | 623 | 617 | 621 | 41,000 | 3,105 |
| 2006-09-28 | 630 | 630 | 618 | 627 | 31,000 | 3,135 |
| 2006-09-27 | 614 | 622 | 614 | 620 | 103,000 | 3,100 |
| 2006-09-26 | 640 | 640 | 634 | 634 | 49,000 | 3,170 |
| 2006-09-25 | 639 | 639 | 630 | 637 | 39,000 | 3,185 |
| 2006-09-22 | 637 | 639 | 637 | 638 | 44,000 | 3,190 |
| 2006-09-21 | 640 | 640 | 635 | 639 | 29,000 | 3,195 |
| 2006-09-20 | 635 | 639 | 634 | 635 | 45,000 | 3,175 |
| 2006-09-19 | 628 | 639 | 628 | 635 | 53,000 | 3,175 |
| 2006-09-15 | 624 | 632 | 624 | 625 | 42,000 | 3,125 |
| 2006-09-14 | 615 | 624 | 612 | 623 | 35,000 | 3,115 |
| 2006-09-13 | 621 | 625 | 617 | 617 | 44,000 | 3,085 |
| 2006-09-12 | 620 | 624 | 615 | 615 | 38,000 | 3,075 |
| 2006-09-11 | 626 | 626 | 619 | 620 | 46,000 | 3,100 |
| 2006-09-08 | 616 | 625 | 616 | 624 | 80,000 | 3,120 |
| 2006-09-07 | 623 | 623 | 611 | 615 | 44,000 | 3,075 |
| 2006-09-06 | 635 | 640 | 630 | 631 | 48,000 | 3,155 |
| 2006-09-05 | 630 | 635 | 627 | 635 | 56,000 | 3,175 |
| 2006-09-04 | 619 | 622 | 619 | 622 | 57,000 | 3,110 |
| 2006-09-01 | 615 | 615 | 614 | 614 | 11,000 | 3,070 |
| 2006-08-31 | 611 | 616 | 610 | 615 | 43,000 | 3,075 |
| 2006-08-30 | 611 | 611 | 606 | 611 | 45,000 | 3,055 |
| 2006-08-29 | 605 | 608 | 603 | 605 | 36,000 | 3,025 |
| 2006-08-28 | 613 | 613 | 603 | 603 | 32,000 | 3,015 |
| 2006-08-25 | 606 | 609 | 603 | 609 | 26,000 | 3,045 |
| 2006-08-24 | 614 | 614 | 599 | 602 | 56,000 | 3,010 |
| 2006-08-23 | 613 | 614 | 610 | 614 | 38,000 | 3,070 |
| 2006-08-22 | 605 | 612 | 605 | 610 | 38,000 | 3,050 |
| 2006-08-21 | 608 | 612 | 604 | 605 | 33,000 | 3,025 |
| 2006-08-18 | 592 | 603 | 592 | 602 | 39,000 | 3,010 |
| 2006-08-17 | 606 | 606 | 576 | 592 | 66,000 | 2,960 |
| 2006-08-16 | 599 | 604 | 593 | 604 | 52,000 | 3,020 |
| 2006-08-15 | 575 | 591 | 574 | 590 | 82,000 | 2,950 |
| 2006-08-14 | 573 | 578 | 568 | 575 | 67,000 | 2,875 |
| 2006-08-11 | 558 | 565 | 558 | 564 | 13,000 | 2,820 |
| 2006-08-10 | 557 | 561 | 555 | 561 | 35,000 | 2,805 |
| 2006-08-09 | 544 | 555 | 543 | 555 | 37,000 | 2,775 |
| 2006-08-08 | 550 | 554 | 550 | 554 | 20,000 | 2,770 |
| 2006-08-07 | 556 | 564 | 550 | 550 | 24,000 | 2,750 |
| 2006-08-04 | 564 | 564 | 558 | 564 | 18,000 | 2,820 |
| 2006-08-03 | 576 | 576 | 565 | 565 | 17,000 | 2,825 |
| 2006-08-02 | 562 | 566 | 558 | 566 | 38,000 | 2,830 |
| 2006-08-01 | 569 | 571 | 566 | 570 | 34,000 | 2,850 |
| 2006-07-31 | 573 | 579 | 572 | 575 | 43,000 | 2,875 |
| 2006-07-28 | 558 | 573 | 557 | 573 | 24,000 | 2,865 |
| 2006-07-27 | 549 | 568 | 548 | 568 | 43,000 | 2,840 |
| 2006-07-26 | 570 | 570 | 549 | 549 | 45,000 | 2,745 |
| 2006-07-25 | 568 | 568 | 558 | 560 | 44,000 | 2,800 |
| 2006-07-24 | 545 | 546 | 538 | 546 | 35,000 | 2,730 |
| 2006-07-21 | 540 | 553 | 540 | 547 | 28,000 | 2,735 |
| 2006-07-20 | 546 | 553 | 545 | 553 | 38,000 | 2,765 |
| 2006-07-19 | 539 | 539 | 531 | 533 | 45,000 | 2,665 |
| 2006-07-18 | 550 | 553 | 539 | 543 | 61,000 | 2,715 |
| 2006-07-14 | 559 | 564 | 553 | 553 | 40,000 | 2,765 |
| 2006-07-13 | 559 | 563 | 554 | 559 | 37,000 | 2,795 |
| 2006-07-12 | 569 | 569 | 558 | 562 | 31,000 | 2,810 |
| 2006-07-11 | 579 | 579 | 566 | 569 | 25,000 | 2,845 |
| 2006-07-10 | 568 | 581 | 553 | 580 | 77,000 | 2,900 |
| 2006-07-07 | 573 | 575 | 568 | 569 | 30,000 | 2,845 |
| 2006-07-06 | 579 | 581 | 571 | 572 | 45,000 | 2,860 |
| 2006-07-05 | 589 | 589 | 578 | 582 | 59,000 | 2,910 |
| 2006-07-04 | 580 | 585 | 576 | 585 | 18,000 | 2,925 |
| 2006-07-03 | 572 | 582 | 572 | 580 | 58,000 | 2,900 |
| 2006-06-30 | 574 | 574 | 568 | 571 | 32,000 | 2,855 |
| 2006-06-29 | 555 | 561 | 555 | 561 | 26,000 | 2,805 |
| 2006-06-28 | 558 | 558 | 552 | 552 | 61,000 | 2,760 |
| 2006-06-27 | 579 | 579 | 565 | 568 | 78,000 | 2,840 |
| 2006-06-26 | 581 | 581 | 564 | 570 | 91,000 | 2,850 |
| 2006-06-23 | 574 | 577 | 564 | 577 | 54,000 | 2,885 |
| 2006-06-22 | 560 | 573 | 556 | 573 | 60,000 | 2,865 |
| 2006-06-21 | 561 | 561 | 543 | 550 | 88,000 | 2,750 |
| 2006-06-20 | 564 | 565 | 558 | 559 | 71,000 | 2,795 |
| 2006-06-19 | 565 | 565 | 555 | 561 | 46,000 | 2,805 |
| 2006-06-16 | 560 | 571 | 555 | 566 | 109,000 | 2,830 |
| 2006-06-15 | 551 | 551 | 540 | 543 | 76,000 | 2,715 |
| 2006-06-14 | 527 | 539 | 527 | 532 | 68,000 | 2,660 |
| 2006-06-13 | 535 | 540 | 531 | 531 | 69,000 | 2,655 |
| 2006-06-12 | 538 | 543 | 529 | 541 | 69,000 | 2,705 |
| 2006-06-09 | 535 | 545 | 511 | 529 | 166,000 | 2,645 |
| 2006-06-08 | 519 | 529 | 515 | 523 | 172,000 | 2,615 |
| 2006-06-07 | 556 | 560 | 546 | 549 | 94,000 | 2,745 |
| 2006-06-06 | 561 | 565 | 558 | 561 | 73,000 | 2,805 |
| 2006-06-05 | 581 | 581 | 564 | 565 | 39,000 | 2,825 |
| 2006-06-02 | 582 | 588 | 559 | 574 | 112,000 | 2,870 |
| 2006-06-01 | 585 | 595 | 568 | 572 | 87,000 | 2,860 |
| 2006-05-31 | 578 | 578 | 561 | 561 | 96,000 | 2,805 |
| 2006-05-30 | 592 | 592 | 580 | 586 | 83,000 | 2,930 |
| 2006-05-29 | 599 | 600 | 587 | 587 | 67,000 | 2,935 |
| 2006-05-26 | 590 | 598 | 586 | 592 | 103,000 | 2,960 |
| 2006-05-25 | 599 | 599 | 579 | 580 | 227,000 | 2,900 |
| 2006-05-24 | 613 | 615 | 596 | 604 | 122,000 | 3,020 |
| 2006-05-23 | 624 | 625 | 612 | 613 | 132,000 | 3,065 |
| 2006-05-22 | 645 | 650 | 624 | 625 | 98,000 | 3,125 |
| 2006-05-19 | 634 | 639 | 628 | 639 | 76,000 | 3,195 |
| 2006-05-18 | 632 | 632 | 622 | 626 | 84,000 | 3,130 |
| 2006-05-17 | 620 | 635 | 615 | 634 | 101,000 | 3,170 |
| 2006-05-16 | 635 | 646 | 623 | 626 | 112,000 | 3,130 |
| 2006-05-15 | 630 | 641 | 630 | 638 | 167,000 | 3,190 |
| 2006-05-12 | 650 | 651 | 632 | 643 | 163,000 | 3,215 |
| 2006-05-11 | 655 | 670 | 655 | 658 | 127,000 | 3,290 |
| 2006-05-10 | 693 | 697 | 681 | 685 | 58,000 | 3,425 |
| 2006-05-09 | 699 | 704 | 695 | 697 | 38,000 | 3,485 |
| 2006-05-08 | 708 | 710 | 700 | 704 | 76,000 | 3,520 |
| 2006-05-02 | 703 | 705 | 700 | 704 | 50,000 | 3,520 |
| 2006-05-01 | 700 | 705 | 699 | 703 | 34,000 | 3,515 |
| 2006-04-28 | 705 | 705 | 693 | 699 | 75,000 | 3,495 |
| 2006-04-27 | 711 | 711 | 697 | 701 | 62,000 | 3,505 |
| 2006-04-26 | 709 | 711 | 703 | 708 | 58,000 | 3,540 |
| 2006-04-25 | 710 | 710 | 693 | 702 | 90,000 | 3,510 |
| 2006-04-24 | 718 | 718 | 693 | 701 | 64,000 | 3,505 |
| 2006-04-21 | 716 | 719 | 712 | 718 | 69,000 | 3,590 |
| 2006-04-20 | 718 | 723 | 715 | 719 | 116,000 | 3,595 |
| 2006-04-19 | 710 | 715 | 705 | 708 | 57,000 | 3,540 |
| 2006-04-18 | 712 | 712 | 690 | 704 | 70,000 | 3,520 |
| 2006-04-17 | 713 | 715 | 704 | 704 | 56,000 | 3,520 |
| 2006-04-14 | 714 | 717 | 703 | 712 | 96,000 | 3,560 |
| 2006-04-13 | 718 | 719 | 701 | 714 | 114,000 | 3,570 |
| 2006-04-12 | 726 | 729 | 710 | 710 | 82,000 | 3,550 |
| 2006-04-11 | 737 | 737 | 730 | 731 | 60,000 | 3,655 |
| 2006-04-10 | 731 | 736 | 727 | 735 | 80,000 | 3,675 |
| 2006-04-07 | 739 | 739 | 733 | 733 | 84,000 | 3,665 |
| 2006-04-06 | 731 | 735 | 731 | 733 | 53,000 | 3,665 |
| 2006-04-05 | 739 | 741 | 721 | 727 | 90,000 | 3,635 |
| 2006-04-04 | 740 | 745 | 737 | 738 | 111,000 | 3,690 |
| 2006-04-03 | 726 | 734 | 726 | 733 | 89,000 | 3,665 |
| 2006-03-31 | 738 | 738 | 728 | 728 | 72,000 | 3,640 |
| 2006-03-30 | 729 | 738 | 727 | 736 | 110,000 | 3,680 |
| 2006-03-29 | 730 | 735 | 720 | 735 | 77,000 | 3,675 |
| 2006-03-28 | 732 | 737 | 731 | 734 | 99,000 | 3,670 |
| 2006-03-27 | 734 | 739 | 729 | 736 | 71,000 | 3,680 |
| 2006-03-24 | 730 | 731 | 725 | 726 | 73,000 | 3,630 |
| 2006-03-23 | 733 | 740 | 725 | 729 | 153,000 | 3,645 |
| 2006-03-22 | 730 | 733 | 709 | 733 | 167,000 | 3,665 |
| 2006-03-20 | 698 | 727 | 698 | 727 | 280,000 | 3,635 |
| 2006-03-17 | 694 | 694 | 687 | 692 | 84,000 | 3,460 |
| 2006-03-16 | 703 | 703 | 687 | 687 | 82,000 | 3,435 |
| 2006-03-15 | 690 | 698 | 688 | 696 | 62,000 | 3,480 |
| 2006-03-14 | 700 | 709 | 686 | 690 | 79,000 | 3,450 |
| 2006-03-13 | 686 | 700 | 683 | 695 | 104,000 | 3,475 |
| 2006-03-10 | 687 | 690 | 679 | 679 | 115,000 | 3,395 |
| 2006-03-09 | 674 | 687 | 671 | 687 | 63,000 | 3,435 |
| 2006-03-08 | 679 | 679 | 665 | 666 | 96,000 | 3,330 |
| 2006-03-07 | 671 | 683 | 670 | 677 | 50,000 | 3,385 |
| 2006-03-06 | 675 | 677 | 661 | 676 | 80,000 | 3,380 |
| 2006-03-03 | 674 | 685 | 674 | 678 | 87,000 | 3,390 |
| 2006-03-02 | 685 | 689 | 683 | 685 | 70,000 | 3,425 |
| 2006-03-01 | 696 | 696 | 683 | 685 | 118,000 | 3,425 |
| 2006-02-28 | 708 | 708 | 694 | 695 | 173,000 | 3,475 |
| 2006-02-27 | 684 | 698 | 681 | 698 | 123,000 | 3,490 |
| 2006-02-24 | 677 | 681 | 671 | 674 | 95,000 | 3,370 |
| 2006-02-23 | 670 | 687 | 670 | 677 | 71,000 | 3,385 |
| 2006-02-22 | 677 | 677 | 662 | 664 | 153,000 | 3,320 |
| 2006-02-21 | 650 | 670 | 645 | 667 | 152,000 | 3,335 |
| 2006-02-20 | 650 | 688 | 638 | 659 | 261,000 | 3,295 |
| 2006-02-17 | 687 | 695 | 672 | 673 | 189,000 | 3,365 |
| 2006-02-16 | 703 | 709 | 692 | 692 | 210,000 | 3,460 |
| 2006-02-15 | 734 | 734 | 704 | 705 | 222,000 | 3,525 |
| 2006-02-14 | 681 | 704 | 675 | 704 | 143,000 | 3,520 |
| 2006-02-13 | 717 | 718 | 700 | 701 | 165,000 | 3,505 |
| 2006-02-10 | 735 | 742 | 705 | 725 | 203,000 | 3,625 |
| 2006-02-09 | 744 | 759 | 743 | 745 | 166,000 | 3,725 |
| 2006-02-08 | 758 | 758 | 732 | 737 | 170,000 | 3,685 |
| 2006-02-07 | 750 | 759 | 746 | 758 | 209,000 | 3,790 |
| 2006-02-06 | 749 | 750 | 742 | 750 | 234,000 | 3,750 |
| 2006-02-03 | 732 | 749 | 730 | 746 | 246,000 | 3,730 |
| 2006-02-02 | 730 | 744 | 726 | 741 | 286,000 | 3,705 |
| 2006-02-01 | 717 | 729 | 716 | 725 | 262,000 | 3,625 |
| 2006-01-31 | 710 | 718 | 709 | 715 | 135,000 | 3,575 |
| 2006-01-30 | 722 | 730 | 705 | 705 | 356,000 | 3,525 |
| 2006-01-27 | 718 | 719 | 705 | 718 | 194,000 | 3,590 |
| 2006-01-26 | 692 | 705 | 691 | 705 | 255,000 | 3,525 |
| 2006-01-25 | 684 | 695 | 680 | 690 | 169,000 | 3,450 |
| 2006-01-24 | 652 | 674 | 650 | 664 | 151,000 | 3,320 |
| 2006-01-23 | 650 | 679 | 650 | 662 | 96,000 | 3,310 |
| 2006-01-20 | 691 | 695 | 683 | 685 | 157,000 | 3,425 |
| 2006-01-19 | 630 | 675 | 630 | 675 | 271,000 | 3,375 |
| 2006-01-18 | 686 | 688 | 610 | 645 | 178,000 | 3,225 |
| 2006-01-17 | 705 | 713 | 688 | 689 | 219,000 | 3,445 |
| 2006-01-16 | 708 | 714 | 704 | 711 | 187,000 | 3,555 |
| 2006-01-13 | 718 | 719 | 711 | 718 | 190,000 | 3,590 |
| 2006-01-12 | 710 | 713 | 704 | 708 | 279,000 | 3,540 |
| 2006-01-11 | 715 | 718 | 705 | 707 | 202,000 | 3,535 |
| 2006-01-10 | 732 | 733 | 713 | 713 | 436,000 | 3,565 |
| 2006-01-06 | 681 | 699 | 681 | 692 | 243,000 | 3,460 |
| 2006-01-05 | 662 | 677 | 659 | 676 | 350,000 | 3,380 |
| 2006-01-04 | 674 | 674 | 659 | 660 | 48,000 | 3,300 |
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
