6763 帝国通信工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 191 | 191 | 190 | 191 | 35,000 | 955 |
| 2008-12-29 | 190 | 191 | 189 | 190 | 27,000 | 950 |
| 2008-12-26 | 190 | 191 | 188 | 189 | 33,000 | 945 |
| 2008-12-25 | 192 | 192 | 186 | 189 | 35,000 | 945 |
| 2008-12-24 | 187 | 188 | 181 | 187 | 51,000 | 935 |
| 2008-12-22 | 191 | 192 | 187 | 188 | 29,000 | 940 |
| 2008-12-19 | 185 | 190 | 185 | 189 | 32,000 | 945 |
| 2008-12-18 | 190 | 191 | 186 | 186 | 45,000 | 930 |
| 2008-12-17 | 193 | 193 | 189 | 190 | 30,000 | 950 |
| 2008-12-16 | 189 | 191 | 187 | 190 | 58,000 | 950 |
| 2008-12-15 | 190 | 192 | 185 | 186 | 91,000 | 930 |
| 2008-12-12 | 192 | 192 | 186 | 187 | 97,000 | 935 |
| 2008-12-11 | 196 | 196 | 187 | 192 | 71,000 | 960 |
| 2008-12-10 | 189 | 197 | 189 | 197 | 52,000 | 985 |
| 2008-12-09 | 195 | 195 | 191 | 195 | 29,000 | 975 |
| 2008-12-08 | 189 | 192 | 187 | 192 | 54,000 | 960 |
| 2008-12-05 | 191 | 196 | 185 | 189 | 53,000 | 945 |
| 2008-12-04 | 198 | 203 | 189 | 191 | 117,000 | 955 |
| 2008-12-03 | 190 | 190 | 185 | 188 | 46,000 | 940 |
| 2008-12-02 | 185 | 187 | 185 | 185 | 39,000 | 925 |
| 2008-12-01 | 191 | 191 | 185 | 186 | 57,000 | 930 |
| 2008-11-28 | 189 | 193 | 188 | 193 | 36,000 | 965 |
| 2008-11-27 | 193 | 194 | 189 | 189 | 38,000 | 945 |
| 2008-11-26 | 202 | 202 | 189 | 192 | 53,000 | 960 |
| 2008-11-25 | 210 | 211 | 192 | 199 | 85,000 | 995 |
| 2008-11-21 | 192 | 195 | 181 | 195 | 111,000 | 975 |
| 2008-11-20 | 196 | 200 | 195 | 196 | 55,000 | 980 |
| 2008-11-19 | 208 | 208 | 195 | 200 | 69,000 | 1,000 |
| 2008-11-18 | 206 | 210 | 201 | 204 | 42,000 | 1,020 |
| 2008-11-17 | 198 | 207 | 198 | 205 | 24,000 | 1,025 |
| 2008-11-14 | 206 | 208 | 200 | 201 | 51,000 | 1,005 |
| 2008-11-13 | 201 | 202 | 198 | 200 | 86,000 | 1,000 |
| 2008-11-12 | 210 | 210 | 201 | 202 | 106,000 | 1,010 |
| 2008-11-11 | 219 | 219 | 210 | 210 | 88,000 | 1,050 |
| 2008-11-10 | 220 | 223 | 220 | 222 | 71,000 | 1,110 |
| 2008-11-07 | 223 | 227 | 220 | 221 | 59,000 | 1,105 |
| 2008-11-06 | 232 | 234 | 225 | 228 | 61,000 | 1,140 |
| 2008-11-05 | 234 | 240 | 231 | 239 | 87,000 | 1,195 |
| 2008-11-04 | 227 | 233 | 221 | 224 | 44,000 | 1,120 |
| 2008-10-31 | 230 | 231 | 224 | 225 | 127,000 | 1,125 |
| 2008-10-30 | 208 | 227 | 207 | 221 | 98,000 | 1,105 |
| 2008-10-29 | 214 | 215 | 200 | 209 | 114,000 | 1,045 |
| 2008-10-28 | 206 | 206 | 198 | 206 | 100,000 | 1,030 |
| 2008-10-27 | 216 | 216 | 198 | 201 | 86,000 | 1,005 |
| 2008-10-24 | 223 | 223 | 205 | 206 | 89,000 | 1,030 |
| 2008-10-23 | 214 | 215 | 208 | 214 | 89,000 | 1,070 |
| 2008-10-22 | 228 | 228 | 218 | 218 | 82,000 | 1,090 |
| 2008-10-21 | 234 | 242 | 229 | 230 | 108,000 | 1,150 |
| 2008-10-20 | 228 | 228 | 223 | 227 | 71,000 | 1,135 |
| 2008-10-17 | 226 | 228 | 221 | 225 | 88,000 | 1,125 |
| 2008-10-16 | 216 | 224 | 211 | 217 | 89,000 | 1,085 |
| 2008-10-15 | 228 | 235 | 221 | 235 | 69,000 | 1,175 |
| 2008-10-14 | 218 | 230 | 218 | 228 | 102,000 | 1,140 |
| 2008-10-10 | 201 | 203 | 197 | 203 | 137,000 | 1,015 |
| 2008-10-09 | 204 | 215 | 202 | 204 | 93,000 | 1,020 |
| 2008-10-08 | 205 | 227 | 203 | 206 | 115,000 | 1,030 |
| 2008-10-07 | 194 | 219 | 194 | 219 | 310,000 | 1,095 |
| 2008-10-06 | 260 | 260 | 241 | 244 | 67,000 | 1,220 |
| 2008-10-03 | 262 | 265 | 258 | 260 | 44,000 | 1,300 |
| 2008-10-02 | 280 | 280 | 270 | 270 | 50,000 | 1,350 |
| 2008-10-01 | 280 | 282 | 273 | 275 | 46,000 | 1,375 |
| 2008-09-30 | 271 | 276 | 270 | 275 | 47,000 | 1,375 |
| 2008-09-29 | 289 | 292 | 283 | 286 | 60,000 | 1,430 |
| 2008-09-26 | 296 | 298 | 288 | 289 | 137,000 | 1,445 |
| 2008-09-25 | 307 | 308 | 299 | 301 | 62,000 | 1,505 |
| 2008-09-24 | 316 | 317 | 310 | 313 | 61,000 | 1,565 |
| 2008-09-22 | 307 | 319 | 302 | 317 | 174,000 | 1,585 |
| 2008-09-19 | 299 | 308 | 291 | 302 | 119,000 | 1,510 |
| 2008-09-18 | 289 | 302 | 289 | 296 | 68,000 | 1,480 |
| 2008-09-17 | 296 | 300 | 292 | 296 | 65,000 | 1,480 |
| 2008-09-16 | 288 | 304 | 288 | 291 | 54,000 | 1,455 |
| 2008-09-12 | 296 | 299 | 295 | 299 | 85,000 | 1,495 |
| 2008-09-11 | 300 | 302 | 297 | 297 | 39,000 | 1,485 |
| 2008-09-10 | 300 | 306 | 299 | 299 | 88,000 | 1,495 |
| 2008-09-09 | 307 | 315 | 304 | 304 | 38,000 | 1,520 |
| 2008-09-08 | 303 | 313 | 303 | 308 | 35,000 | 1,540 |
| 2008-09-05 | 300 | 304 | 298 | 302 | 52,000 | 1,510 |
| 2008-09-04 | 307 | 309 | 303 | 303 | 39,000 | 1,515 |
| 2008-09-03 | 310 | 310 | 306 | 307 | 43,000 | 1,535 |
| 2008-09-02 | 310 | 313 | 302 | 305 | 71,000 | 1,525 |
| 2008-09-01 | 314 | 314 | 312 | 312 | 37,000 | 1,560 |
| 2008-08-29 | 315 | 320 | 314 | 315 | 63,000 | 1,575 |
| 2008-08-28 | 311 | 314 | 311 | 313 | 21,000 | 1,565 |
| 2008-08-27 | 318 | 318 | 312 | 314 | 23,000 | 1,570 |
| 2008-08-26 | 312 | 314 | 310 | 314 | 39,000 | 1,570 |
| 2008-08-25 | 319 | 320 | 316 | 317 | 53,000 | 1,585 |
| 2008-08-22 | 313 | 313 | 311 | 312 | 32,000 | 1,560 |
| 2008-08-21 | 312 | 313 | 311 | 311 | 31,000 | 1,555 |
| 2008-08-20 | 311 | 311 | 310 | 311 | 13,000 | 1,555 |
| 2008-08-19 | 318 | 319 | 310 | 311 | 46,000 | 1,555 |
| 2008-08-18 | 314 | 323 | 314 | 323 | 38,000 | 1,615 |
| 2008-08-15 | 318 | 319 | 316 | 316 | 13,000 | 1,580 |
| 2008-08-14 | 314 | 321 | 313 | 318 | 42,000 | 1,590 |
| 2008-08-13 | 318 | 324 | 314 | 314 | 155,000 | 1,570 |
| 2008-08-12 | 334 | 334 | 332 | 332 | 42,000 | 1,660 |
| 2008-08-11 | 331 | 335 | 331 | 334 | 20,000 | 1,670 |
| 2008-08-08 | 333 | 334 | 331 | 333 | 48,000 | 1,665 |
| 2008-08-07 | 342 | 344 | 336 | 336 | 42,000 | 1,680 |
| 2008-08-06 | 340 | 342 | 336 | 342 | 46,000 | 1,710 |
| 2008-08-05 | 333 | 337 | 333 | 333 | 35,000 | 1,665 |
| 2008-08-04 | 339 | 339 | 334 | 334 | 41,000 | 1,670 |
| 2008-08-01 | 345 | 345 | 332 | 337 | 57,000 | 1,685 |
| 2008-07-31 | 346 | 348 | 344 | 346 | 41,000 | 1,730 |
| 2008-07-30 | 340 | 345 | 340 | 345 | 45,000 | 1,725 |
| 2008-07-29 | 339 | 339 | 336 | 339 | 41,000 | 1,695 |
| 2008-07-28 | 350 | 350 | 342 | 344 | 67,000 | 1,720 |
| 2008-07-25 | 345 | 345 | 340 | 340 | 58,000 | 1,700 |
| 2008-07-24 | 341 | 349 | 338 | 349 | 93,000 | 1,745 |
| 2008-07-23 | 337 | 341 | 336 | 336 | 54,000 | 1,680 |
| 2008-07-22 | 332 | 336 | 327 | 336 | 44,000 | 1,680 |
| 2008-07-18 | 332 | 340 | 328 | 329 | 53,000 | 1,645 |
| 2008-07-17 | 333 | 333 | 328 | 328 | 41,000 | 1,640 |
| 2008-07-16 | 329 | 331 | 328 | 328 | 27,000 | 1,640 |
| 2008-07-15 | 335 | 338 | 329 | 329 | 43,000 | 1,645 |
| 2008-07-14 | 331 | 343 | 331 | 332 | 81,000 | 1,660 |
| 2008-07-11 | 331 | 339 | 330 | 336 | 80,000 | 1,680 |
| 2008-07-10 | 330 | 336 | 328 | 328 | 57,000 | 1,640 |
| 2008-07-09 | 344 | 344 | 332 | 332 | 55,000 | 1,660 |
| 2008-07-08 | 338 | 339 | 335 | 335 | 51,000 | 1,675 |
| 2008-07-07 | 344 | 344 | 337 | 341 | 28,000 | 1,705 |
| 2008-07-04 | 351 | 351 | 340 | 347 | 79,000 | 1,735 |
| 2008-07-03 | 341 | 341 | 330 | 340 | 81,000 | 1,700 |
| 2008-07-02 | 351 | 351 | 345 | 345 | 58,000 | 1,725 |
| 2008-07-01 | 357 | 359 | 354 | 354 | 35,000 | 1,770 |
| 2008-06-30 | 359 | 359 | 353 | 353 | 32,000 | 1,765 |
| 2008-06-27 | 356 | 360 | 350 | 353 | 45,000 | 1,765 |
| 2008-06-26 | 359 | 363 | 355 | 360 | 46,000 | 1,800 |
| 2008-06-25 | 353 | 368 | 351 | 355 | 126,000 | 1,775 |
| 2008-06-24 | 343 | 359 | 343 | 348 | 68,000 | 1,740 |
| 2008-06-23 | 345 | 348 | 339 | 346 | 43,000 | 1,730 |
| 2008-06-20 | 346 | 349 | 340 | 340 | 52,000 | 1,700 |
| 2008-06-19 | 356 | 356 | 341 | 341 | 97,000 | 1,705 |
| 2008-06-18 | 354 | 356 | 351 | 353 | 37,000 | 1,765 |
| 2008-06-17 | 356 | 360 | 354 | 354 | 48,000 | 1,770 |
| 2008-06-16 | 349 | 354 | 342 | 352 | 35,000 | 1,760 |
| 2008-06-13 | 342 | 345 | 340 | 344 | 80,000 | 1,720 |
| 2008-06-12 | 339 | 348 | 336 | 346 | 94,000 | 1,730 |
| 2008-06-11 | 342 | 347 | 337 | 341 | 45,000 | 1,705 |
| 2008-06-10 | 346 | 351 | 346 | 346 | 34,000 | 1,730 |
| 2008-06-09 | 349 | 351 | 343 | 350 | 35,000 | 1,750 |
| 2008-06-06 | 360 | 361 | 352 | 358 | 82,000 | 1,790 |
| 2008-06-05 | 349 | 356 | 349 | 356 | 44,000 | 1,780 |
| 2008-06-04 | 345 | 349 | 344 | 348 | 40,000 | 1,740 |
| 2008-06-03 | 346 | 346 | 343 | 344 | 33,000 | 1,720 |
| 2008-06-02 | 344 | 352 | 341 | 348 | 62,000 | 1,740 |
| 2008-05-30 | 345 | 348 | 343 | 345 | 52,000 | 1,725 |
| 2008-05-29 | 342 | 348 | 342 | 348 | 27,000 | 1,740 |
| 2008-05-28 | 347 | 349 | 342 | 342 | 67,000 | 1,710 |
| 2008-05-27 | 336 | 347 | 336 | 347 | 58,000 | 1,735 |
| 2008-05-26 | 344 | 344 | 337 | 338 | 66,000 | 1,690 |
| 2008-05-23 | 345 | 345 | 340 | 343 | 45,000 | 1,715 |
| 2008-05-22 | 334 | 340 | 332 | 340 | 56,000 | 1,700 |
| 2008-05-21 | 335 | 339 | 335 | 339 | 37,000 | 1,695 |
| 2008-05-20 | 345 | 346 | 339 | 344 | 64,000 | 1,720 |
| 2008-05-19 | 349 | 350 | 335 | 342 | 141,000 | 1,710 |
| 2008-05-16 | 330 | 332 | 329 | 329 | 79,000 | 1,645 |
| 2008-05-15 | 328 | 332 | 327 | 328 | 70,000 | 1,640 |
| 2008-05-14 | 321 | 325 | 320 | 324 | 32,000 | 1,620 |
| 2008-05-13 | 316 | 318 | 315 | 318 | 47,000 | 1,590 |
| 2008-05-12 | 317 | 317 | 311 | 314 | 42,000 | 1,570 |
| 2008-05-09 | 327 | 327 | 316 | 316 | 48,000 | 1,580 |
| 2008-05-08 | 325 | 330 | 322 | 327 | 74,000 | 1,635 |
| 2008-05-07 | 314 | 321 | 314 | 320 | 63,000 | 1,600 |
| 2008-05-02 | 311 | 314 | 310 | 313 | 51,000 | 1,565 |
| 2008-05-01 | 313 | 316 | 310 | 310 | 86,000 | 1,550 |
| 2008-04-30 | 320 | 320 | 308 | 315 | 55,000 | 1,575 |
| 2008-04-28 | 316 | 322 | 314 | 318 | 64,000 | 1,590 |
| 2008-04-25 | 313 | 314 | 310 | 314 | 54,000 | 1,570 |
| 2008-04-24 | 307 | 311 | 307 | 308 | 37,000 | 1,540 |
| 2008-04-23 | 308 | 310 | 308 | 309 | 16,000 | 1,545 |
| 2008-04-22 | 311 | 311 | 304 | 308 | 59,000 | 1,540 |
| 2008-04-21 | 309 | 313 | 305 | 313 | 66,000 | 1,565 |
| 2008-04-18 | 305 | 305 | 301 | 304 | 65,000 | 1,520 |
| 2008-04-17 | 300 | 305 | 300 | 305 | 64,000 | 1,525 |
| 2008-04-16 | 301 | 304 | 301 | 303 | 28,000 | 1,515 |
| 2008-04-15 | 304 | 304 | 301 | 302 | 28,000 | 1,510 |
| 2008-04-14 | 309 | 309 | 302 | 304 | 25,000 | 1,520 |
| 2008-04-11 | 305 | 313 | 305 | 313 | 39,000 | 1,565 |
| 2008-04-10 | 311 | 312 | 308 | 309 | 29,000 | 1,545 |
| 2008-04-09 | 317 | 317 | 311 | 313 | 48,000 | 1,565 |
| 2008-04-08 | 315 | 317 | 307 | 317 | 100,000 | 1,585 |
| 2008-04-07 | 314 | 316 | 305 | 315 | 48,000 | 1,575 |
| 2008-04-04 | 315 | 315 | 313 | 314 | 16,000 | 1,570 |
| 2008-04-03 | 311 | 315 | 305 | 315 | 48,000 | 1,575 |
| 2008-04-02 | 312 | 312 | 304 | 310 | 40,000 | 1,550 |
| 2008-04-01 | 300 | 303 | 300 | 301 | 25,000 | 1,505 |
| 2008-03-31 | 307 | 307 | 297 | 303 | 74,000 | 1,515 |
| 2008-03-28 | 300 | 304 | 299 | 303 | 63,000 | 1,515 |
| 2008-03-27 | 302 | 305 | 298 | 301 | 50,000 | 1,505 |
| 2008-03-26 | 322 | 322 | 302 | 302 | 111,000 | 1,510 |
| 2008-03-25 | 319 | 322 | 314 | 320 | 118,000 | 1,600 |
| 2008-03-24 | 312 | 325 | 310 | 314 | 65,000 | 1,570 |
| 2008-03-21 | 305 | 311 | 305 | 309 | 106,000 | 1,545 |
| 2008-03-19 | 314 | 314 | 303 | 309 | 104,000 | 1,545 |
| 2008-03-18 | 296 | 297 | 290 | 294 | 86,000 | 1,470 |
| 2008-03-17 | 299 | 303 | 293 | 295 | 116,000 | 1,475 |
| 2008-03-14 | 319 | 327 | 310 | 313 | 152,000 | 1,565 |
| 2008-03-13 | 329 | 329 | 320 | 323 | 97,000 | 1,615 |
| 2008-03-12 | 327 | 328 | 322 | 327 | 60,000 | 1,635 |
| 2008-03-11 | 320 | 323 | 319 | 322 | 29,000 | 1,610 |
| 2008-03-10 | 325 | 328 | 319 | 321 | 57,000 | 1,605 |
| 2008-03-07 | 326 | 329 | 325 | 326 | 115,000 | 1,630 |
| 2008-03-06 | 330 | 334 | 329 | 331 | 86,000 | 1,655 |
| 2008-03-05 | 329 | 338 | 327 | 327 | 113,000 | 1,635 |
| 2008-03-04 | 325 | 329 | 325 | 327 | 68,000 | 1,635 |
| 2008-03-03 | 326 | 326 | 323 | 325 | 95,000 | 1,625 |
| 2008-02-29 | 333 | 333 | 330 | 330 | 88,000 | 1,650 |
| 2008-02-28 | 333 | 335 | 332 | 333 | 79,000 | 1,665 |
| 2008-02-27 | 335 | 335 | 333 | 333 | 74,000 | 1,665 |
| 2008-02-26 | 337 | 337 | 331 | 332 | 82,000 | 1,660 |
| 2008-02-25 | 332 | 336 | 329 | 333 | 104,000 | 1,665 |
| 2008-02-22 | 327 | 330 | 327 | 329 | 61,000 | 1,645 |
| 2008-02-21 | 329 | 338 | 325 | 331 | 139,000 | 1,655 |
| 2008-02-20 | 331 | 332 | 323 | 325 | 183,000 | 1,625 |
| 2008-02-19 | 332 | 333 | 328 | 331 | 133,000 | 1,655 |
| 2008-02-18 | 334 | 338 | 331 | 331 | 135,000 | 1,655 |
| 2008-02-15 | 334 | 337 | 330 | 333 | 239,000 | 1,665 |
| 2008-02-14 | 330 | 350 | 323 | 331 | 409,000 | 1,655 |
| 2008-02-13 | 359 | 364 | 350 | 356 | 142,000 | 1,780 |
| 2008-02-12 | 354 | 370 | 354 | 359 | 44,000 | 1,795 |
| 2008-02-08 | 357 | 365 | 352 | 357 | 36,000 | 1,785 |
| 2008-02-07 | 357 | 361 | 356 | 361 | 48,000 | 1,805 |
| 2008-02-06 | 374 | 374 | 362 | 362 | 86,000 | 1,810 |
| 2008-02-05 | 374 | 379 | 374 | 377 | 56,000 | 1,885 |
| 2008-02-04 | 370 | 379 | 370 | 379 | 84,000 | 1,895 |
| 2008-02-01 | 369 | 373 | 364 | 369 | 109,000 | 1,845 |
| 2008-01-31 | 352 | 366 | 351 | 366 | 167,000 | 1,830 |
| 2008-01-30 | 360 | 362 | 351 | 352 | 96,000 | 1,760 |
| 2008-01-29 | 362 | 362 | 352 | 357 | 72,000 | 1,785 |
| 2008-01-28 | 365 | 365 | 348 | 349 | 129,000 | 1,745 |
| 2008-01-25 | 351 | 356 | 348 | 355 | 90,000 | 1,775 |
| 2008-01-24 | 331 | 336 | 331 | 336 | 84,000 | 1,680 |
| 2008-01-23 | 327 | 333 | 326 | 328 | 106,000 | 1,640 |
| 2008-01-22 | 335 | 335 | 325 | 325 | 171,000 | 1,625 |
| 2008-01-21 | 352 | 352 | 333 | 336 | 118,000 | 1,680 |
| 2008-01-18 | 342 | 354 | 330 | 353 | 98,000 | 1,765 |
| 2008-01-17 | 340 | 342 | 335 | 342 | 90,000 | 1,710 |
| 2008-01-16 | 351 | 352 | 332 | 335 | 174,000 | 1,675 |
| 2008-01-15 | 365 | 365 | 351 | 352 | 130,000 | 1,760 |
| 2008-01-11 | 374 | 376 | 368 | 370 | 116,000 | 1,850 |
| 2008-01-10 | 384 | 384 | 376 | 379 | 65,000 | 1,895 |
| 2008-01-09 | 374 | 380 | 365 | 379 | 191,000 | 1,895 |
| 2008-01-08 | 389 | 389 | 373 | 377 | 165,000 | 1,885 |
| 2008-01-07 | 383 | 387 | 382 | 384 | 118,000 | 1,920 |
| 2008-01-04 | 395 | 395 | 386 | 386 | 63,000 | 1,930 |
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
