6763 帝国通信工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 412 | 413 | 404 | 407 | 30,000 | 2,035 |
| 2007-12-27 | 417 | 418 | 411 | 414 | 45,000 | 2,070 |
| 2007-12-26 | 398 | 412 | 398 | 412 | 99,000 | 2,060 |
| 2007-12-25 | 404 | 405 | 395 | 398 | 135,000 | 1,990 |
| 2007-12-21 | 403 | 406 | 400 | 404 | 105,000 | 2,020 |
| 2007-12-20 | 408 | 412 | 401 | 403 | 52,000 | 2,015 |
| 2007-12-19 | 410 | 412 | 407 | 407 | 69,000 | 2,035 |
| 2007-12-18 | 410 | 415 | 409 | 410 | 51,000 | 2,050 |
| 2007-12-17 | 418 | 425 | 410 | 410 | 62,000 | 2,050 |
| 2007-12-14 | 417 | 420 | 417 | 419 | 82,000 | 2,095 |
| 2007-12-13 | 419 | 423 | 418 | 418 | 48,000 | 2,090 |
| 2007-12-12 | 422 | 423 | 420 | 422 | 109,000 | 2,110 |
| 2007-12-11 | 422 | 424 | 422 | 422 | 37,000 | 2,110 |
| 2007-12-10 | 418 | 420 | 417 | 420 | 45,000 | 2,100 |
| 2007-12-07 | 418 | 425 | 418 | 422 | 87,000 | 2,110 |
| 2007-12-06 | 420 | 422 | 416 | 422 | 34,000 | 2,110 |
| 2007-12-05 | 420 | 420 | 416 | 419 | 61,000 | 2,095 |
| 2007-12-04 | 420 | 420 | 415 | 415 | 48,000 | 2,075 |
| 2007-12-03 | 420 | 424 | 417 | 420 | 58,000 | 2,100 |
| 2007-11-30 | 408 | 425 | 408 | 419 | 90,000 | 2,095 |
| 2007-11-29 | 408 | 416 | 408 | 413 | 93,000 | 2,065 |
| 2007-11-28 | 404 | 409 | 404 | 408 | 26,000 | 2,040 |
| 2007-11-27 | 393 | 416 | 393 | 403 | 48,000 | 2,015 |
| 2007-11-26 | 405 | 407 | 395 | 402 | 99,000 | 2,010 |
| 2007-11-22 | 409 | 410 | 399 | 400 | 78,000 | 2,000 |
| 2007-11-21 | 415 | 415 | 400 | 401 | 125,000 | 2,005 |
| 2007-11-20 | 407 | 413 | 405 | 413 | 115,000 | 2,065 |
| 2007-11-19 | 413 | 425 | 411 | 412 | 67,000 | 2,060 |
| 2007-11-16 | 425 | 425 | 409 | 415 | 135,000 | 2,075 |
| 2007-11-15 | 439 | 443 | 438 | 441 | 42,000 | 2,205 |
| 2007-11-14 | 449 | 449 | 437 | 437 | 63,000 | 2,185 |
| 2007-11-13 | 442 | 457 | 436 | 436 | 57,000 | 2,180 |
| 2007-11-12 | 448 | 461 | 445 | 445 | 60,000 | 2,225 |
| 2007-11-09 | 449 | 451 | 443 | 448 | 52,000 | 2,240 |
| 2007-11-08 | 455 | 455 | 449 | 449 | 48,000 | 2,245 |
| 2007-11-07 | 472 | 472 | 460 | 460 | 44,000 | 2,300 |
| 2007-11-06 | 473 | 473 | 470 | 471 | 65,000 | 2,355 |
| 2007-11-05 | 477 | 477 | 472 | 474 | 36,000 | 2,370 |
| 2007-11-02 | 474 | 482 | 471 | 477 | 48,000 | 2,385 |
| 2007-11-01 | 477 | 480 | 475 | 479 | 39,000 | 2,395 |
| 2007-10-31 | 479 | 480 | 476 | 479 | 37,000 | 2,395 |
| 2007-10-30 | 483 | 483 | 476 | 478 | 50,000 | 2,390 |
| 2007-10-29 | 481 | 482 | 478 | 481 | 30,000 | 2,405 |
| 2007-10-26 | 487 | 487 | 480 | 482 | 40,000 | 2,410 |
| 2007-10-25 | 483 | 483 | 480 | 482 | 58,000 | 2,410 |
| 2007-10-24 | 484 | 487 | 482 | 482 | 48,000 | 2,410 |
| 2007-10-23 | 484 | 484 | 482 | 482 | 21,000 | 2,410 |
| 2007-10-22 | 491 | 491 | 483 | 485 | 38,000 | 2,425 |
| 2007-10-19 | 495 | 497 | 492 | 493 | 35,000 | 2,465 |
| 2007-10-18 | 499 | 503 | 498 | 500 | 32,000 | 2,500 |
| 2007-10-17 | 502 | 502 | 495 | 501 | 33,000 | 2,505 |
| 2007-10-16 | 508 | 510 | 502 | 502 | 36,000 | 2,510 |
| 2007-10-15 | 513 | 515 | 501 | 505 | 26,000 | 2,525 |
| 2007-10-12 | 509 | 512 | 506 | 507 | 40,000 | 2,535 |
| 2007-10-11 | 503 | 519 | 500 | 519 | 112,000 | 2,595 |
| 2007-10-10 | 495 | 506 | 495 | 502 | 37,000 | 2,510 |
| 2007-10-09 | 502 | 502 | 496 | 497 | 29,000 | 2,485 |
| 2007-10-05 | 495 | 500 | 495 | 498 | 48,000 | 2,490 |
| 2007-10-04 | 502 | 502 | 494 | 498 | 5,000 | 2,490 |
| 2007-10-03 | 496 | 502 | 495 | 502 | 47,000 | 2,510 |
| 2007-10-02 | 497 | 499 | 495 | 498 | 20,000 | 2,490 |
| 2007-10-01 | 492 | 496 | 491 | 493 | 45,000 | 2,465 |
| 2007-09-28 | 500 | 501 | 491 | 492 | 23,000 | 2,460 |
| 2007-09-27 | 492 | 501 | 492 | 501 | 64,000 | 2,505 |
| 2007-09-26 | 491 | 497 | 491 | 495 | 49,000 | 2,475 |
| 2007-09-25 | 495 | 499 | 492 | 496 | 27,000 | 2,480 |
| 2007-09-21 | 498 | 500 | 495 | 497 | 56,000 | 2,485 |
| 2007-09-20 | 500 | 500 | 498 | 500 | 41,000 | 2,500 |
| 2007-09-19 | 494 | 502 | 494 | 499 | 40,000 | 2,495 |
| 2007-09-18 | 488 | 496 | 488 | 492 | 42,000 | 2,460 |
| 2007-09-14 | 503 | 504 | 494 | 495 | 82,000 | 2,475 |
| 2007-09-13 | 503 | 503 | 498 | 499 | 30,000 | 2,495 |
| 2007-09-12 | 499 | 499 | 496 | 498 | 45,000 | 2,490 |
| 2007-09-11 | 493 | 500 | 490 | 499 | 40,000 | 2,495 |
| 2007-09-10 | 500 | 500 | 491 | 496 | 56,000 | 2,480 |
| 2007-09-07 | 502 | 504 | 498 | 500 | 8,000 | 2,500 |
| 2007-09-06 | 501 | 501 | 496 | 501 | 42,000 | 2,505 |
| 2007-09-05 | 509 | 509 | 500 | 501 | 31,000 | 2,505 |
| 2007-09-04 | 512 | 512 | 503 | 509 | 10,000 | 2,545 |
| 2007-09-03 | 513 | 515 | 508 | 511 | 38,000 | 2,555 |
| 2007-08-31 | 498 | 513 | 498 | 513 | 68,000 | 2,565 |
| 2007-08-30 | 498 | 505 | 498 | 500 | 24,000 | 2,500 |
| 2007-08-29 | 500 | 500 | 492 | 496 | 82,000 | 2,480 |
| 2007-08-28 | 503 | 504 | 497 | 499 | 111,000 | 2,495 |
| 2007-08-27 | 502 | 515 | 502 | 513 | 39,000 | 2,565 |
| 2007-08-24 | 516 | 516 | 510 | 511 | 26,000 | 2,555 |
| 2007-08-23 | 500 | 511 | 500 | 511 | 36,000 | 2,555 |
| 2007-08-22 | 502 | 506 | 501 | 504 | 19,000 | 2,520 |
| 2007-08-21 | 498 | 515 | 498 | 507 | 39,000 | 2,535 |
| 2007-08-20 | 530 | 530 | 496 | 497 | 68,000 | 2,485 |
| 2007-08-17 | 499 | 503 | 493 | 493 | 118,000 | 2,465 |
| 2007-08-16 | 520 | 520 | 506 | 509 | 52,000 | 2,545 |
| 2007-08-15 | 524 | 534 | 523 | 530 | 49,000 | 2,650 |
| 2007-08-14 | 515 | 530 | 515 | 523 | 31,000 | 2,615 |
| 2007-08-13 | 512 | 522 | 510 | 519 | 44,000 | 2,595 |
| 2007-08-10 | 531 | 540 | 510 | 510 | 108,000 | 2,550 |
| 2007-08-09 | 531 | 536 | 530 | 536 | 31,000 | 2,680 |
| 2007-08-08 | 530 | 534 | 530 | 533 | 22,000 | 2,665 |
| 2007-08-07 | 537 | 537 | 530 | 530 | 19,000 | 2,650 |
| 2007-08-06 | 533 | 540 | 533 | 536 | 46,000 | 2,680 |
| 2007-08-03 | 542 | 542 | 530 | 535 | 30,000 | 2,675 |
| 2007-08-02 | 540 | 542 | 540 | 541 | 29,000 | 2,705 |
| 2007-08-01 | 548 | 548 | 541 | 542 | 40,000 | 2,710 |
| 2007-07-31 | 548 | 549 | 547 | 548 | 22,000 | 2,740 |
| 2007-07-30 | 543 | 548 | 541 | 548 | 28,000 | 2,740 |
| 2007-07-27 | 545 | 545 | 541 | 543 | 63,000 | 2,715 |
| 2007-07-26 | 555 | 555 | 550 | 551 | 49,000 | 2,755 |
| 2007-07-25 | 549 | 550 | 545 | 545 | 66,000 | 2,725 |
| 2007-07-24 | 546 | 550 | 545 | 549 | 22,000 | 2,745 |
| 2007-07-23 | 553 | 553 | 547 | 547 | 66,000 | 2,735 |
| 2007-07-20 | 559 | 559 | 552 | 554 | 20,000 | 2,770 |
| 2007-07-19 | 554 | 559 | 552 | 555 | 25,000 | 2,775 |
| 2007-07-18 | 561 | 562 | 554 | 555 | 33,000 | 2,775 |
| 2007-07-17 | 557 | 560 | 557 | 560 | 30,000 | 2,800 |
| 2007-07-13 | 554 | 557 | 554 | 557 | 41,000 | 2,785 |
| 2007-07-12 | 557 | 557 | 554 | 557 | 49,000 | 2,785 |
| 2007-07-11 | 552 | 556 | 550 | 555 | 52,000 | 2,775 |
| 2007-07-10 | 567 | 567 | 557 | 559 | 30,000 | 2,795 |
| 2007-07-09 | 553 | 558 | 553 | 558 | 32,000 | 2,790 |
| 2007-07-06 | 556 | 559 | 553 | 557 | 37,000 | 2,785 |
| 2007-07-05 | 563 | 563 | 556 | 559 | 40,000 | 2,795 |
| 2007-07-04 | 560 | 560 | 555 | 556 | 17,000 | 2,780 |
| 2007-07-03 | 557 | 558 | 557 | 557 | 26,000 | 2,785 |
| 2007-07-02 | 565 | 565 | 556 | 558 | 46,000 | 2,790 |
| 2007-06-29 | 552 | 558 | 551 | 558 | 65,000 | 2,790 |
| 2007-06-28 | 558 | 558 | 552 | 556 | 33,000 | 2,780 |
| 2007-06-27 | 551 | 557 | 548 | 551 | 64,000 | 2,755 |
| 2007-06-26 | 552 | 556 | 550 | 551 | 50,000 | 2,755 |
| 2007-06-25 | 558 | 562 | 551 | 551 | 58,000 | 2,755 |
| 2007-06-22 | 563 | 563 | 557 | 557 | 18,000 | 2,785 |
| 2007-06-21 | 557 | 562 | 553 | 562 | 37,000 | 2,810 |
| 2007-06-20 | 555 | 557 | 552 | 557 | 28,000 | 2,785 |
| 2007-06-19 | 560 | 560 | 550 | 552 | 43,000 | 2,760 |
| 2007-06-18 | 555 | 559 | 552 | 554 | 65,000 | 2,770 |
| 2007-06-15 | 543 | 555 | 543 | 555 | 68,000 | 2,775 |
| 2007-06-14 | 541 | 549 | 541 | 547 | 42,000 | 2,735 |
| 2007-06-13 | 550 | 550 | 545 | 549 | 25,000 | 2,745 |
| 2007-06-12 | 551 | 553 | 545 | 547 | 41,000 | 2,735 |
| 2007-06-11 | 559 | 559 | 553 | 554 | 36,000 | 2,770 |
| 2007-06-08 | 549 | 550 | 545 | 547 | 86,000 | 2,735 |
| 2007-06-07 | 551 | 554 | 546 | 549 | 41,000 | 2,745 |
| 2007-06-06 | 554 | 555 | 550 | 551 | 36,000 | 2,755 |
| 2007-06-05 | 550 | 558 | 550 | 554 | 67,000 | 2,770 |
| 2007-06-04 | 557 | 557 | 550 | 555 | 59,000 | 2,775 |
| 2007-06-01 | 562 | 565 | 560 | 561 | 40,000 | 2,805 |
| 2007-05-31 | 563 | 563 | 557 | 560 | 35,000 | 2,800 |
| 2007-05-30 | 559 | 566 | 559 | 563 | 19,000 | 2,815 |
| 2007-05-29 | 561 | 567 | 561 | 567 | 31,000 | 2,835 |
| 2007-05-28 | 568 | 568 | 563 | 565 | 31,000 | 2,825 |
| 2007-05-25 | 560 | 560 | 552 | 558 | 45,000 | 2,790 |
| 2007-05-24 | 569 | 569 | 562 | 565 | 17,000 | 2,825 |
| 2007-05-23 | 556 | 570 | 556 | 569 | 55,000 | 2,845 |
| 2007-05-22 | 557 | 566 | 552 | 566 | 73,000 | 2,830 |
| 2007-05-21 | 525 | 568 | 525 | 567 | 169,000 | 2,835 |
| 2007-05-18 | 525 | 527 | 521 | 523 | 54,000 | 2,615 |
| 2007-05-17 | 528 | 530 | 525 | 525 | 64,000 | 2,625 |
| 2007-05-16 | 533 | 534 | 528 | 530 | 66,000 | 2,650 |
| 2007-05-15 | 549 | 553 | 530 | 533 | 104,000 | 2,665 |
| 2007-05-14 | 554 | 554 | 548 | 553 | 69,000 | 2,765 |
| 2007-05-11 | 552 | 554 | 551 | 553 | 42,000 | 2,765 |
| 2007-05-10 | 566 | 566 | 555 | 561 | 43,000 | 2,805 |
| 2007-05-09 | 564 | 566 | 560 | 566 | 39,000 | 2,830 |
| 2007-05-08 | 570 | 570 | 565 | 569 | 17,000 | 2,845 |
| 2007-05-07 | 568 | 573 | 563 | 573 | 36,000 | 2,865 |
| 2007-05-02 | 564 | 568 | 561 | 568 | 28,000 | 2,840 |
| 2007-05-01 | 566 | 573 | 564 | 567 | 42,000 | 2,835 |
| 2007-04-27 | 574 | 574 | 570 | 573 | 18,000 | 2,865 |
| 2007-04-26 | 580 | 580 | 570 | 573 | 43,000 | 2,865 |
| 2007-04-25 | 575 | 577 | 570 | 576 | 60,000 | 2,880 |
| 2007-04-24 | 563 | 575 | 556 | 575 | 68,000 | 2,875 |
| 2007-04-23 | 558 | 565 | 558 | 564 | 49,000 | 2,820 |
| 2007-04-20 | 553 | 559 | 553 | 557 | 27,000 | 2,785 |
| 2007-04-19 | 558 | 560 | 550 | 552 | 61,000 | 2,760 |
| 2007-04-18 | 556 | 559 | 555 | 557 | 34,000 | 2,785 |
| 2007-04-17 | 566 | 566 | 553 | 556 | 55,000 | 2,780 |
| 2007-04-16 | 562 | 568 | 562 | 564 | 23,000 | 2,820 |
| 2007-04-13 | 565 | 567 | 557 | 557 | 53,000 | 2,785 |
| 2007-04-12 | 565 | 567 | 561 | 566 | 20,000 | 2,830 |
| 2007-04-11 | 570 | 575 | 567 | 570 | 39,000 | 2,850 |
| 2007-04-10 | 570 | 575 | 567 | 570 | 105,000 | 2,850 |
| 2007-04-09 | 569 | 573 | 564 | 573 | 42,000 | 2,865 |
| 2007-04-06 | 570 | 573 | 566 | 569 | 35,000 | 2,845 |
| 2007-04-05 | 566 | 573 | 565 | 571 | 42,000 | 2,855 |
| 2007-04-04 | 559 | 567 | 559 | 566 | 76,000 | 2,830 |
| 2007-04-03 | 562 | 567 | 556 | 557 | 50,000 | 2,785 |
| 2007-04-02 | 577 | 577 | 562 | 562 | 43,000 | 2,810 |
| 2007-03-30 | 576 | 578 | 565 | 571 | 29,000 | 2,855 |
| 2007-03-29 | 560 | 575 | 560 | 572 | 47,000 | 2,860 |
| 2007-03-28 | 580 | 580 | 562 | 568 | 55,000 | 2,840 |
| 2007-03-27 | 581 | 582 | 571 | 580 | 51,000 | 2,900 |
| 2007-03-26 | 598 | 600 | 590 | 596 | 83,000 | 2,980 |
| 2007-03-23 | 589 | 598 | 585 | 598 | 73,000 | 2,990 |
| 2007-03-22 | 586 | 590 | 586 | 586 | 33,000 | 2,930 |
| 2007-03-20 | 591 | 593 | 583 | 583 | 35,000 | 2,915 |
| 2007-03-19 | 575 | 592 | 575 | 586 | 60,000 | 2,930 |
| 2007-03-16 | 572 | 582 | 572 | 575 | 33,000 | 2,875 |
| 2007-03-15 | 567 | 577 | 567 | 574 | 30,000 | 2,870 |
| 2007-03-14 | 581 | 581 | 565 | 565 | 86,000 | 2,825 |
| 2007-03-13 | 584 | 584 | 578 | 578 | 46,000 | 2,890 |
| 2007-03-12 | 580 | 584 | 570 | 579 | 25,000 | 2,895 |
| 2007-03-09 | 564 | 573 | 563 | 570 | 123,000 | 2,850 |
| 2007-03-08 | 565 | 569 | 562 | 563 | 105,000 | 2,815 |
| 2007-03-07 | 574 | 574 | 562 | 567 | 82,000 | 2,835 |
| 2007-03-06 | 559 | 571 | 559 | 568 | 56,000 | 2,840 |
| 2007-03-05 | 581 | 581 | 557 | 557 | 96,000 | 2,785 |
| 2007-03-02 | 584 | 584 | 578 | 580 | 83,000 | 2,900 |
| 2007-03-01 | 582 | 587 | 578 | 583 | 59,000 | 2,915 |
| 2007-02-28 | 571 | 588 | 571 | 587 | 99,000 | 2,935 |
| 2007-02-27 | 606 | 608 | 598 | 601 | 131,000 | 3,005 |
| 2007-02-26 | 612 | 615 | 608 | 610 | 56,000 | 3,050 |
| 2007-02-23 | 607 | 614 | 607 | 613 | 68,000 | 3,065 |
| 2007-02-22 | 609 | 611 | 606 | 608 | 67,000 | 3,040 |
| 2007-02-21 | 607 | 609 | 605 | 605 | 61,000 | 3,025 |
| 2007-02-20 | 607 | 607 | 601 | 607 | 58,000 | 3,035 |
| 2007-02-19 | 604 | 607 | 603 | 605 | 27,000 | 3,025 |
| 2007-02-16 | 597 | 605 | 596 | 603 | 69,000 | 3,015 |
| 2007-02-15 | 593 | 598 | 593 | 597 | 81,000 | 2,985 |
| 2007-02-14 | 589 | 595 | 589 | 592 | 59,000 | 2,960 |
| 2007-02-13 | 585 | 595 | 580 | 588 | 36,000 | 2,940 |
| 2007-02-09 | 582 | 587 | 580 | 587 | 32,000 | 2,935 |
| 2007-02-08 | 585 | 594 | 582 | 582 | 85,000 | 2,910 |
| 2007-02-07 | 587 | 587 | 583 | 585 | 69,000 | 2,925 |
| 2007-02-06 | 585 | 592 | 585 | 587 | 32,000 | 2,935 |
| 2007-02-05 | 589 | 591 | 584 | 585 | 57,000 | 2,925 |
| 2007-02-02 | 594 | 597 | 591 | 591 | 34,000 | 2,955 |
| 2007-02-01 | 593 | 593 | 587 | 591 | 57,000 | 2,955 |
| 2007-01-31 | 595 | 595 | 587 | 587 | 60,000 | 2,935 |
| 2007-01-30 | 594 | 600 | 591 | 595 | 69,000 | 2,975 |
| 2007-01-29 | 589 | 596 | 586 | 591 | 58,000 | 2,955 |
| 2007-01-26 | 593 | 594 | 590 | 590 | 75,000 | 2,950 |
| 2007-01-25 | 610 | 610 | 590 | 596 | 142,000 | 2,980 |
| 2007-01-24 | 605 | 607 | 600 | 607 | 72,000 | 3,035 |
| 2007-01-23 | 600 | 605 | 600 | 605 | 75,000 | 3,025 |
| 2007-01-22 | 599 | 608 | 598 | 604 | 75,000 | 3,020 |
| 2007-01-19 | 597 | 599 | 590 | 599 | 67,000 | 2,995 |
| 2007-01-18 | 595 | 600 | 595 | 597 | 56,000 | 2,985 |
| 2007-01-17 | 596 | 596 | 593 | 595 | 71,000 | 2,975 |
| 2007-01-16 | 600 | 606 | 598 | 598 | 88,000 | 2,990 |
| 2007-01-15 | 601 | 601 | 596 | 599 | 88,000 | 2,995 |
| 2007-01-12 | 583 | 587 | 578 | 585 | 46,000 | 2,925 |
| 2007-01-11 | 573 | 578 | 572 | 578 | 71,000 | 2,890 |
| 2007-01-10 | 579 | 581 | 571 | 571 | 55,000 | 2,855 |
| 2007-01-09 | 579 | 581 | 578 | 579 | 43,000 | 2,895 |
| 2007-01-05 | 576 | 585 | 570 | 571 | 69,000 | 2,855 |
| 2007-01-04 | 571 | 576 | 571 | 576 | 12,000 | 2,880 |
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
