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
2007-12-2841241340440730,0002,035
2007-12-2741741841141445,0002,070
2007-12-2639841239841299,0002,060
2007-12-25404405395398135,0001,990
2007-12-21403406400404105,0002,020
2007-12-2040841240140352,0002,015
2007-12-1941041240740769,0002,035
2007-12-1841041540941051,0002,050
2007-12-1741842541041062,0002,050
2007-12-1441742041741982,0002,095
2007-12-1341942341841848,0002,090
2007-12-12422423420422109,0002,110
2007-12-1142242442242237,0002,110
2007-12-1041842041742045,0002,100
2007-12-0741842541842287,0002,110
2007-12-0642042241642234,0002,110
2007-12-0542042041641961,0002,095
2007-12-0442042041541548,0002,075
2007-12-0342042441742058,0002,100
2007-11-3040842540841990,0002,095
2007-11-2940841640841393,0002,065
2007-11-2840440940440826,0002,040
2007-11-2739341639340348,0002,015
2007-11-2640540739540299,0002,010
2007-11-2240941039940078,0002,000
2007-11-21415415400401125,0002,005
2007-11-20407413405413115,0002,065
2007-11-1941342541141267,0002,060
2007-11-16425425409415135,0002,075
2007-11-1543944343844142,0002,205
2007-11-1444944943743763,0002,185
2007-11-1344245743643657,0002,180
2007-11-1244846144544560,0002,225
2007-11-0944945144344852,0002,240
2007-11-0845545544944948,0002,245
2007-11-0747247246046044,0002,300
2007-11-0647347347047165,0002,355
2007-11-0547747747247436,0002,370
2007-11-0247448247147748,0002,385
2007-11-0147748047547939,0002,395
2007-10-3147948047647937,0002,395
2007-10-3048348347647850,0002,390
2007-10-2948148247848130,0002,405
2007-10-2648748748048240,0002,410
2007-10-2548348348048258,0002,410
2007-10-2448448748248248,0002,410
2007-10-2348448448248221,0002,410
2007-10-2249149148348538,0002,425
2007-10-1949549749249335,0002,465
2007-10-1849950349850032,0002,500
2007-10-1750250249550133,0002,505
2007-10-1650851050250236,0002,510
2007-10-1551351550150526,0002,525
2007-10-1250951250650740,0002,535
2007-10-11503519500519112,0002,595
2007-10-1049550649550237,0002,510
2007-10-0950250249649729,0002,485
2007-10-0549550049549848,0002,490
2007-10-045025024944985,0002,490
2007-10-0349650249550247,0002,510
2007-10-0249749949549820,0002,490
2007-10-0149249649149345,0002,465
2007-09-2850050149149223,0002,460
2007-09-2749250149250164,0002,505
2007-09-2649149749149549,0002,475
2007-09-2549549949249627,0002,480
2007-09-2149850049549756,0002,485
2007-09-2050050049850041,0002,500
2007-09-1949450249449940,0002,495
2007-09-1848849648849242,0002,460
2007-09-1450350449449582,0002,475
2007-09-1350350349849930,0002,495
2007-09-1249949949649845,0002,490
2007-09-1149350049049940,0002,495
2007-09-1050050049149656,0002,480
2007-09-075025044985008,0002,500
2007-09-0650150149650142,0002,505
2007-09-0550950950050131,0002,505
2007-09-0451251250350910,0002,545
2007-09-0351351550851138,0002,555
2007-08-3149851349851368,0002,565
2007-08-3049850549850024,0002,500
2007-08-2950050049249682,0002,480
2007-08-28503504497499111,0002,495
2007-08-2750251550251339,0002,565
2007-08-2451651651051126,0002,555
2007-08-2350051150051136,0002,555
2007-08-2250250650150419,0002,520
2007-08-2149851549850739,0002,535
2007-08-2053053049649768,0002,485
2007-08-17499503493493118,0002,465
2007-08-1652052050650952,0002,545
2007-08-1552453452353049,0002,650
2007-08-1451553051552331,0002,615
2007-08-1351252251051944,0002,595
2007-08-10531540510510108,0002,550
2007-08-0953153653053631,0002,680
2007-08-0853053453053322,0002,665
2007-08-0753753753053019,0002,650
2007-08-0653354053353646,0002,680
2007-08-0354254253053530,0002,675
2007-08-0254054254054129,0002,705
2007-08-0154854854154240,0002,710
2007-07-3154854954754822,0002,740
2007-07-3054354854154828,0002,740
2007-07-2754554554154363,0002,715
2007-07-2655555555055149,0002,755
2007-07-2554955054554566,0002,725
2007-07-2454655054554922,0002,745
2007-07-2355355354754766,0002,735
2007-07-2055955955255420,0002,770
2007-07-1955455955255525,0002,775
2007-07-1856156255455533,0002,775
2007-07-1755756055756030,0002,800
2007-07-1355455755455741,0002,785
2007-07-1255755755455749,0002,785
2007-07-1155255655055552,0002,775
2007-07-1056756755755930,0002,795
2007-07-0955355855355832,0002,790
2007-07-0655655955355737,0002,785
2007-07-0556356355655940,0002,795
2007-07-0456056055555617,0002,780
2007-07-0355755855755726,0002,785
2007-07-0256556555655846,0002,790
2007-06-2955255855155865,0002,790
2007-06-2855855855255633,0002,780
2007-06-2755155754855164,0002,755
2007-06-2655255655055150,0002,755
2007-06-2555856255155158,0002,755
2007-06-2256356355755718,0002,785
2007-06-2155756255356237,0002,810
2007-06-2055555755255728,0002,785
2007-06-1956056055055243,0002,760
2007-06-1855555955255465,0002,770
2007-06-1554355554355568,0002,775
2007-06-1454154954154742,0002,735
2007-06-1355055054554925,0002,745
2007-06-1255155354554741,0002,735
2007-06-1155955955355436,0002,770
2007-06-0854955054554786,0002,735
2007-06-0755155454654941,0002,745
2007-06-0655455555055136,0002,755
2007-06-0555055855055467,0002,770
2007-06-0455755755055559,0002,775
2007-06-0156256556056140,0002,805
2007-05-3156356355756035,0002,800
2007-05-3055956655956319,0002,815
2007-05-2956156756156731,0002,835
2007-05-2856856856356531,0002,825
2007-05-2556056055255845,0002,790
2007-05-2456956956256517,0002,825
2007-05-2355657055656955,0002,845
2007-05-2255756655256673,0002,830
2007-05-21525568525567169,0002,835
2007-05-1852552752152354,0002,615
2007-05-1752853052552564,0002,625
2007-05-1653353452853066,0002,650
2007-05-15549553530533104,0002,665
2007-05-1455455454855369,0002,765
2007-05-1155255455155342,0002,765
2007-05-1056656655556143,0002,805
2007-05-0956456656056639,0002,830
2007-05-0857057056556917,0002,845
2007-05-0756857356357336,0002,865
2007-05-0256456856156828,0002,840
2007-05-0156657356456742,0002,835
2007-04-2757457457057318,0002,865
2007-04-2658058057057343,0002,865
2007-04-2557557757057660,0002,880
2007-04-2456357555657568,0002,875
2007-04-2355856555856449,0002,820
2007-04-2055355955355727,0002,785
2007-04-1955856055055261,0002,760
2007-04-1855655955555734,0002,785
2007-04-1756656655355655,0002,780
2007-04-1656256856256423,0002,820
2007-04-1356556755755753,0002,785
2007-04-1256556756156620,0002,830
2007-04-1157057556757039,0002,850
2007-04-10570575567570105,0002,850
2007-04-0956957356457342,0002,865
2007-04-0657057356656935,0002,845
2007-04-0556657356557142,0002,855
2007-04-0455956755956676,0002,830
2007-04-0356256755655750,0002,785
2007-04-0257757756256243,0002,810
2007-03-3057657856557129,0002,855
2007-03-2956057556057247,0002,860
2007-03-2858058056256855,0002,840
2007-03-2758158257158051,0002,900
2007-03-2659860059059683,0002,980
2007-03-2358959858559873,0002,990
2007-03-2258659058658633,0002,930
2007-03-2059159358358335,0002,915
2007-03-1957559257558660,0002,930
2007-03-1657258257257533,0002,875
2007-03-1556757756757430,0002,870
2007-03-1458158156556586,0002,825
2007-03-1358458457857846,0002,890
2007-03-1258058457057925,0002,895
2007-03-09564573563570123,0002,850
2007-03-08565569562563105,0002,815
2007-03-0757457456256782,0002,835
2007-03-0655957155956856,0002,840
2007-03-0558158155755796,0002,785
2007-03-0258458457858083,0002,900
2007-03-0158258757858359,0002,915
2007-02-2857158857158799,0002,935
2007-02-27606608598601131,0003,005
2007-02-2661261560861056,0003,050
2007-02-2360761460761368,0003,065
2007-02-2260961160660867,0003,040
2007-02-2160760960560561,0003,025
2007-02-2060760760160758,0003,035
2007-02-1960460760360527,0003,025
2007-02-1659760559660369,0003,015
2007-02-1559359859359781,0002,985
2007-02-1458959558959259,0002,960
2007-02-1358559558058836,0002,940
2007-02-0958258758058732,0002,935
2007-02-0858559458258285,0002,910
2007-02-0758758758358569,0002,925
2007-02-0658559258558732,0002,935
2007-02-0558959158458557,0002,925
2007-02-0259459759159134,0002,955
2007-02-0159359358759157,0002,955
2007-01-3159559558758760,0002,935
2007-01-3059460059159569,0002,975
2007-01-2958959658659158,0002,955
2007-01-2659359459059075,0002,950
2007-01-25610610590596142,0002,980
2007-01-2460560760060772,0003,035
2007-01-2360060560060575,0003,025
2007-01-2259960859860475,0003,020
2007-01-1959759959059967,0002,995
2007-01-1859560059559756,0002,985
2007-01-1759659659359571,0002,975
2007-01-1660060659859888,0002,990
2007-01-1560160159659988,0002,995
2007-01-1258358757858546,0002,925
2007-01-1157357857257871,0002,890
2007-01-1057958157157155,0002,855
2007-01-0957958157857943,0002,895
2007-01-0557658557057169,0002,855
2007-01-0457157657157612,0002,880

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