6763 帝国通信工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 192 | 193 | 191 | 191 | 62,000 | 955 |
| 2009-12-29 | 195 | 196 | 190 | 193 | 136,000 | 965 |
| 2009-12-28 | 193 | 195 | 193 | 193 | 63,000 | 965 |
| 2009-12-25 | 192 | 193 | 190 | 190 | 57,000 | 950 |
| 2009-12-24 | 192 | 192 | 189 | 191 | 177,000 | 955 |
| 2009-12-22 | 192 | 193 | 190 | 192 | 149,000 | 960 |
| 2009-12-21 | 195 | 196 | 192 | 193 | 66,000 | 965 |
| 2009-12-18 | 195 | 195 | 193 | 195 | 163,000 | 975 |
| 2009-12-17 | 196 | 196 | 195 | 196 | 20,000 | 980 |
| 2009-12-16 | 196 | 197 | 195 | 195 | 54,000 | 975 |
| 2009-12-15 | 198 | 199 | 196 | 196 | 24,000 | 980 |
| 2009-12-14 | 201 | 201 | 196 | 198 | 23,000 | 990 |
| 2009-12-11 | 196 | 198 | 196 | 197 | 67,000 | 985 |
| 2009-12-10 | 200 | 200 | 196 | 196 | 31,000 | 980 |
| 2009-12-09 | 202 | 202 | 199 | 200 | 34,000 | 1,000 |
| 2009-12-08 | 200 | 200 | 196 | 199 | 43,000 | 995 |
| 2009-12-07 | 203 | 203 | 200 | 200 | 49,000 | 1,000 |
| 2009-12-04 | 207 | 207 | 199 | 200 | 120,000 | 1,000 |
| 2009-12-03 | 194 | 197 | 192 | 197 | 74,000 | 985 |
| 2009-12-02 | 190 | 190 | 188 | 189 | 58,000 | 945 |
| 2009-12-01 | 187 | 187 | 184 | 186 | 142,000 | 930 |
| 2009-11-30 | 189 | 189 | 188 | 189 | 35,000 | 945 |
| 2009-11-27 | 191 | 191 | 185 | 186 | 79,000 | 930 |
| 2009-11-26 | 190 | 192 | 190 | 192 | 33,000 | 960 |
| 2009-11-25 | 189 | 194 | 189 | 194 | 52,000 | 970 |
| 2009-11-24 | 194 | 194 | 189 | 189 | 89,000 | 945 |
| 2009-11-20 | 192 | 194 | 192 | 194 | 12,000 | 970 |
| 2009-11-19 | 197 | 198 | 194 | 194 | 61,000 | 970 |
| 2009-11-18 | 194 | 200 | 194 | 200 | 68,000 | 1,000 |
| 2009-11-17 | 194 | 194 | 190 | 191 | 50,000 | 955 |
| 2009-11-16 | 198 | 198 | 189 | 191 | 87,000 | 955 |
| 2009-11-13 | 195 | 199 | 192 | 198 | 66,000 | 990 |
| 2009-11-12 | 201 | 201 | 196 | 198 | 69,000 | 990 |
| 2009-11-11 | 201 | 205 | 201 | 202 | 21,000 | 1,010 |
| 2009-11-10 | 201 | 202 | 200 | 201 | 33,000 | 1,005 |
| 2009-11-09 | 204 | 204 | 201 | 201 | 20,000 | 1,005 |
| 2009-11-06 | 206 | 206 | 202 | 204 | 31,000 | 1,020 |
| 2009-11-05 | 205 | 207 | 204 | 206 | 66,000 | 1,030 |
| 2009-11-04 | 210 | 210 | 205 | 208 | 157,000 | 1,040 |
| 2009-11-02 | 211 | 212 | 208 | 210 | 32,000 | 1,050 |
| 2009-10-30 | 211 | 212 | 208 | 211 | 31,000 | 1,055 |
| 2009-10-29 | 207 | 210 | 207 | 209 | 49,000 | 1,045 |
| 2009-10-28 | 208 | 209 | 205 | 209 | 31,000 | 1,045 |
| 2009-10-27 | 211 | 211 | 208 | 209 | 64,000 | 1,045 |
| 2009-10-26 | 212 | 217 | 210 | 216 | 48,000 | 1,080 |
| 2009-10-23 | 219 | 219 | 215 | 216 | 93,000 | 1,080 |
| 2009-10-22 | 222 | 222 | 218 | 222 | 52,000 | 1,110 |
| 2009-10-21 | 221 | 224 | 220 | 224 | 31,000 | 1,120 |
| 2009-10-20 | 228 | 229 | 220 | 223 | 128,000 | 1,115 |
| 2009-10-19 | 229 | 229 | 228 | 229 | 53,000 | 1,145 |
| 2009-10-16 | 236 | 237 | 232 | 233 | 16,000 | 1,165 |
| 2009-10-15 | 233 | 238 | 233 | 235 | 19,000 | 1,175 |
| 2009-10-14 | 234 | 235 | 231 | 232 | 22,000 | 1,160 |
| 2009-10-13 | 234 | 237 | 234 | 237 | 18,000 | 1,185 |
| 2009-10-09 | 230 | 235 | 230 | 233 | 22,000 | 1,165 |
| 2009-10-08 | 234 | 235 | 232 | 234 | 18,000 | 1,170 |
| 2009-10-07 | 230 | 235 | 230 | 235 | 14,000 | 1,175 |
| 2009-10-06 | 229 | 230 | 229 | 230 | 21,000 | 1,150 |
| 2009-10-05 | 228 | 229 | 228 | 228 | 13,000 | 1,140 |
| 2009-10-02 | 231 | 232 | 230 | 232 | 22,000 | 1,160 |
| 2009-10-01 | 240 | 240 | 235 | 236 | 17,000 | 1,180 |
| 2009-09-30 | 242 | 242 | 239 | 240 | 7,000 | 1,200 |
| 2009-09-29 | 239 | 243 | 238 | 243 | 23,000 | 1,215 |
| 2009-09-28 | 249 | 249 | 242 | 243 | 41,000 | 1,215 |
| 2009-09-25 | 253 | 254 | 248 | 249 | 29,000 | 1,245 |
| 2009-09-24 | 253 | 256 | 250 | 256 | 67,000 | 1,280 |
| 2009-09-18 | 247 | 249 | 247 | 248 | 38,000 | 1,240 |
| 2009-09-17 | 250 | 250 | 247 | 248 | 29,000 | 1,240 |
| 2009-09-16 | 248 | 250 | 247 | 247 | 29,000 | 1,235 |
| 2009-09-15 | 249 | 250 | 247 | 247 | 16,000 | 1,235 |
| 2009-09-14 | 248 | 252 | 245 | 251 | 48,000 | 1,255 |
| 2009-09-11 | 254 | 254 | 247 | 249 | 65,000 | 1,245 |
| 2009-09-10 | 250 | 251 | 248 | 250 | 23,000 | 1,250 |
| 2009-09-09 | 249 | 252 | 246 | 247 | 37,000 | 1,235 |
| 2009-09-08 | 249 | 249 | 247 | 247 | 35,000 | 1,235 |
| 2009-09-07 | 256 | 256 | 247 | 249 | 28,000 | 1,245 |
| 2009-09-04 | 249 | 249 | 246 | 246 | 32,000 | 1,230 |
| 2009-09-03 | 248 | 250 | 246 | 249 | 34,000 | 1,245 |
| 2009-09-02 | 247 | 252 | 246 | 250 | 45,000 | 1,250 |
| 2009-09-01 | 246 | 254 | 246 | 254 | 81,000 | 1,270 |
| 2009-08-31 | 253 | 259 | 253 | 256 | 45,000 | 1,280 |
| 2009-08-28 | 257 | 257 | 255 | 255 | 22,000 | 1,275 |
| 2009-08-27 | 264 | 264 | 254 | 258 | 38,000 | 1,290 |
| 2009-08-26 | 260 | 265 | 257 | 260 | 51,000 | 1,300 |
| 2009-08-25 | 263 | 264 | 260 | 261 | 37,000 | 1,305 |
| 2009-08-24 | 255 | 269 | 255 | 267 | 43,000 | 1,335 |
| 2009-08-21 | 253 | 254 | 247 | 251 | 47,000 | 1,255 |
| 2009-08-20 | 250 | 258 | 248 | 257 | 26,000 | 1,285 |
| 2009-08-19 | 256 | 256 | 252 | 253 | 19,000 | 1,265 |
| 2009-08-18 | 255 | 258 | 254 | 256 | 28,000 | 1,280 |
| 2009-08-17 | 266 | 266 | 257 | 257 | 56,000 | 1,285 |
| 2009-08-14 | 262 | 275 | 262 | 264 | 65,000 | 1,320 |
| 2009-08-13 | 266 | 267 | 263 | 264 | 21,000 | 1,320 |
| 2009-08-12 | 266 | 266 | 264 | 264 | 25,000 | 1,320 |
| 2009-08-11 | 269 | 269 | 266 | 268 | 27,000 | 1,340 |
| 2009-08-10 | 268 | 274 | 260 | 266 | 57,000 | 1,330 |
| 2009-08-07 | 266 | 267 | 257 | 267 | 30,000 | 1,335 |
| 2009-08-06 | 256 | 266 | 250 | 264 | 38,000 | 1,320 |
| 2009-08-05 | 267 | 267 | 259 | 259 | 33,000 | 1,295 |
| 2009-08-04 | 270 | 273 | 263 | 267 | 54,000 | 1,335 |
| 2009-08-03 | 262 | 268 | 260 | 265 | 67,000 | 1,325 |
| 2009-07-31 | 258 | 259 | 257 | 258 | 30,000 | 1,290 |
| 2009-07-30 | 260 | 261 | 258 | 258 | 35,000 | 1,290 |
| 2009-07-29 | 259 | 260 | 258 | 259 | 18,000 | 1,295 |
| 2009-07-28 | 261 | 261 | 258 | 259 | 27,000 | 1,295 |
| 2009-07-27 | 262 | 263 | 257 | 261 | 58,000 | 1,305 |
| 2009-07-24 | 254 | 254 | 247 | 253 | 53,000 | 1,265 |
| 2009-07-23 | 240 | 248 | 240 | 244 | 43,000 | 1,220 |
| 2009-07-22 | 238 | 243 | 238 | 243 | 27,000 | 1,215 |
| 2009-07-21 | 242 | 242 | 236 | 238 | 22,000 | 1,190 |
| 2009-07-17 | 239 | 239 | 233 | 235 | 18,000 | 1,175 |
| 2009-07-16 | 241 | 245 | 233 | 233 | 23,000 | 1,165 |
| 2009-07-15 | 234 | 238 | 232 | 232 | 24,000 | 1,160 |
| 2009-07-14 | 233 | 241 | 232 | 235 | 28,000 | 1,175 |
| 2009-07-13 | 229 | 237 | 229 | 229 | 46,000 | 1,145 |
| 2009-07-10 | 245 | 245 | 239 | 239 | 51,000 | 1,195 |
| 2009-07-09 | 240 | 248 | 240 | 245 | 46,000 | 1,225 |
| 2009-07-08 | 254 | 254 | 245 | 246 | 45,000 | 1,230 |
| 2009-07-07 | 258 | 258 | 253 | 255 | 31,000 | 1,275 |
| 2009-07-06 | 256 | 256 | 255 | 255 | 28,000 | 1,275 |
| 2009-07-03 | 262 | 263 | 255 | 259 | 85,000 | 1,295 |
| 2009-07-02 | 261 | 261 | 253 | 258 | 54,000 | 1,290 |
| 2009-07-01 | 251 | 260 | 247 | 256 | 64,000 | 1,280 |
| 2009-06-30 | 247 | 252 | 247 | 249 | 24,000 | 1,245 |
| 2009-06-29 | 250 | 252 | 245 | 247 | 47,000 | 1,235 |
| 2009-06-26 | 251 | 251 | 247 | 249 | 34,000 | 1,245 |
| 2009-06-25 | 248 | 248 | 243 | 248 | 60,000 | 1,240 |
| 2009-06-24 | 237 | 240 | 234 | 239 | 41,000 | 1,195 |
| 2009-06-23 | 237 | 238 | 232 | 237 | 51,000 | 1,185 |
| 2009-06-22 | 232 | 240 | 232 | 236 | 46,000 | 1,180 |
| 2009-06-19 | 235 | 237 | 230 | 230 | 57,000 | 1,150 |
| 2009-06-18 | 245 | 245 | 230 | 235 | 53,000 | 1,175 |
| 2009-06-17 | 234 | 242 | 231 | 240 | 28,000 | 1,200 |
| 2009-06-16 | 242 | 242 | 235 | 237 | 73,000 | 1,185 |
| 2009-06-15 | 252 | 253 | 251 | 252 | 33,000 | 1,260 |
| 2009-06-12 | 256 | 257 | 251 | 256 | 67,000 | 1,280 |
| 2009-06-11 | 251 | 254 | 249 | 254 | 17,000 | 1,270 |
| 2009-06-10 | 247 | 254 | 247 | 254 | 47,000 | 1,270 |
| 2009-06-09 | 261 | 263 | 251 | 256 | 56,000 | 1,280 |
| 2009-06-08 | 269 | 269 | 262 | 265 | 41,000 | 1,325 |
| 2009-06-05 | 267 | 268 | 260 | 265 | 79,000 | 1,325 |
| 2009-06-04 | 254 | 265 | 250 | 262 | 136,000 | 1,310 |
| 2009-06-03 | 245 | 254 | 240 | 253 | 112,000 | 1,265 |
| 2009-06-02 | 241 | 243 | 239 | 240 | 33,000 | 1,200 |
| 2009-06-01 | 232 | 239 | 232 | 236 | 37,000 | 1,180 |
| 2009-05-29 | 233 | 233 | 227 | 233 | 55,000 | 1,165 |
| 2009-05-28 | 229 | 234 | 226 | 233 | 57,000 | 1,165 |
| 2009-05-27 | 234 | 240 | 231 | 232 | 94,000 | 1,160 |
| 2009-05-26 | 239 | 239 | 232 | 234 | 106,000 | 1,170 |
| 2009-05-25 | 225 | 244 | 223 | 230 | 168,000 | 1,150 |
| 2009-05-22 | 211 | 220 | 210 | 217 | 85,000 | 1,085 |
| 2009-05-21 | 208 | 211 | 207 | 211 | 65,000 | 1,055 |
| 2009-05-20 | 205 | 207 | 205 | 207 | 23,000 | 1,035 |
| 2009-05-19 | 203 | 206 | 203 | 206 | 19,000 | 1,030 |
| 2009-05-18 | 204 | 205 | 199 | 202 | 22,000 | 1,010 |
| 2009-05-15 | 202 | 204 | 201 | 203 | 24,000 | 1,015 |
| 2009-05-14 | 210 | 210 | 202 | 202 | 18,000 | 1,010 |
| 2009-05-13 | 204 | 205 | 203 | 205 | 20,000 | 1,025 |
| 2009-05-12 | 209 | 209 | 205 | 207 | 28,000 | 1,035 |
| 2009-05-11 | 211 | 212 | 208 | 209 | 30,000 | 1,045 |
| 2009-05-08 | 206 | 210 | 206 | 208 | 55,000 | 1,040 |
| 2009-05-07 | 207 | 207 | 204 | 206 | 35,000 | 1,030 |
| 2009-05-01 | 196 | 202 | 196 | 200 | 15,000 | 1,000 |
| 2009-04-30 | 197 | 203 | 196 | 198 | 35,000 | 990 |
| 2009-04-28 | 208 | 208 | 197 | 197 | 34,000 | 985 |
| 2009-04-27 | 210 | 210 | 205 | 205 | 21,000 | 1,025 |
| 2009-04-24 | 208 | 209 | 205 | 205 | 37,000 | 1,025 |
| 2009-04-23 | 201 | 208 | 201 | 206 | 49,000 | 1,030 |
| 2009-04-22 | 207 | 207 | 202 | 202 | 30,000 | 1,010 |
| 2009-04-21 | 204 | 205 | 201 | 204 | 28,000 | 1,020 |
| 2009-04-20 | 210 | 210 | 208 | 208 | 42,000 | 1,040 |
| 2009-04-17 | 213 | 213 | 206 | 207 | 44,000 | 1,035 |
| 2009-04-16 | 210 | 212 | 208 | 209 | 67,000 | 1,045 |
| 2009-04-15 | 212 | 215 | 206 | 206 | 72,000 | 1,030 |
| 2009-04-14 | 198 | 215 | 198 | 209 | 161,000 | 1,045 |
| 2009-04-13 | 199 | 199 | 196 | 199 | 34,000 | 995 |
| 2009-04-10 | 199 | 199 | 195 | 195 | 17,000 | 975 |
| 2009-04-09 | 191 | 195 | 191 | 195 | 26,000 | 975 |
| 2009-04-08 | 191 | 192 | 190 | 191 | 21,000 | 955 |
| 2009-04-07 | 195 | 196 | 193 | 193 | 26,000 | 965 |
| 2009-04-06 | 195 | 195 | 192 | 195 | 30,000 | 975 |
| 2009-04-03 | 198 | 198 | 191 | 194 | 42,000 | 970 |
| 2009-04-02 | 189 | 197 | 189 | 196 | 44,000 | 980 |
| 2009-04-01 | 187 | 187 | 185 | 187 | 26,000 | 935 |
| 2009-03-31 | 189 | 189 | 186 | 187 | 45,000 | 935 |
| 2009-03-30 | 188 | 193 | 188 | 190 | 30,000 | 950 |
| 2009-03-27 | 196 | 196 | 191 | 191 | 40,000 | 955 |
| 2009-03-26 | 195 | 196 | 190 | 196 | 64,000 | 980 |
| 2009-03-25 | 193 | 196 | 190 | 194 | 88,000 | 970 |
| 2009-03-24 | 190 | 192 | 187 | 192 | 91,000 | 960 |
| 2009-03-23 | 190 | 192 | 186 | 190 | 44,000 | 950 |
| 2009-03-19 | 187 | 187 | 184 | 185 | 20,000 | 925 |
| 2009-03-18 | 189 | 189 | 182 | 182 | 27,000 | 910 |
| 2009-03-17 | 194 | 194 | 185 | 190 | 62,000 | 950 |
| 2009-03-16 | 188 | 189 | 188 | 189 | 30,000 | 945 |
| 2009-03-13 | 186 | 186 | 180 | 183 | 101,000 | 915 |
| 2009-03-12 | 185 | 185 | 182 | 184 | 20,000 | 920 |
| 2009-03-11 | 181 | 181 | 180 | 180 | 13,000 | 900 |
| 2009-03-10 | 179 | 179 | 175 | 176 | 52,000 | 880 |
| 2009-03-09 | 183 | 183 | 180 | 180 | 21,000 | 900 |
| 2009-03-06 | 188 | 188 | 182 | 185 | 32,000 | 925 |
| 2009-03-05 | 186 | 188 | 183 | 188 | 43,000 | 940 |
| 2009-03-04 | 184 | 185 | 179 | 181 | 39,000 | 905 |
| 2009-03-03 | 179 | 184 | 179 | 184 | 18,000 | 920 |
| 2009-03-02 | 179 | 184 | 179 | 184 | 9,000 | 920 |
| 2009-02-27 | 184 | 186 | 184 | 186 | 33,000 | 930 |
| 2009-02-26 | 183 | 183 | 175 | 180 | 37,000 | 900 |
| 2009-02-25 | 184 | 184 | 176 | 181 | 65,000 | 905 |
| 2009-02-24 | 174 | 176 | 173 | 175 | 28,000 | 875 |
| 2009-02-23 | 178 | 180 | 176 | 179 | 45,000 | 895 |
| 2009-02-20 | 183 | 184 | 180 | 182 | 24,000 | 910 |
| 2009-02-19 | 182 | 182 | 179 | 182 | 20,000 | 910 |
| 2009-02-18 | 176 | 178 | 176 | 178 | 12,000 | 890 |
| 2009-02-17 | 182 | 182 | 181 | 181 | 13,000 | 905 |
| 2009-02-16 | 180 | 183 | 179 | 182 | 41,000 | 910 |
| 2009-02-13 | 178 | 182 | 178 | 178 | 26,000 | 890 |
| 2009-02-12 | 181 | 181 | 175 | 179 | 37,000 | 895 |
| 2009-02-10 | 182 | 183 | 182 | 182 | 19,000 | 910 |
| 2009-02-09 | 186 | 186 | 183 | 184 | 28,000 | 920 |
| 2009-02-06 | 189 | 189 | 188 | 188 | 10,000 | 940 |
| 2009-02-05 | 189 | 191 | 186 | 189 | 35,000 | 945 |
| 2009-02-04 | 184 | 189 | 183 | 188 | 19,000 | 940 |
| 2009-02-03 | 188 | 188 | 185 | 185 | 10,000 | 925 |
| 2009-02-02 | 185 | 188 | 184 | 185 | 23,000 | 925 |
| 2009-01-30 | 192 | 193 | 188 | 189 | 53,000 | 945 |
| 2009-01-29 | 197 | 197 | 193 | 195 | 37,000 | 975 |
| 2009-01-28 | 194 | 197 | 193 | 194 | 35,000 | 970 |
| 2009-01-27 | 195 | 196 | 190 | 195 | 51,000 | 975 |
| 2009-01-26 | 196 | 196 | 192 | 194 | 72,000 | 970 |
| 2009-01-23 | 198 | 198 | 190 | 191 | 111,000 | 955 |
| 2009-01-22 | 195 | 195 | 188 | 193 | 23,000 | 965 |
| 2009-01-21 | 191 | 191 | 187 | 190 | 30,000 | 950 |
| 2009-01-20 | 196 | 196 | 190 | 191 | 68,000 | 955 |
| 2009-01-19 | 197 | 199 | 196 | 196 | 21,000 | 980 |
| 2009-01-16 | 196 | 200 | 194 | 195 | 49,000 | 975 |
| 2009-01-15 | 190 | 195 | 190 | 194 | 42,000 | 970 |
| 2009-01-14 | 191 | 193 | 191 | 193 | 23,000 | 965 |
| 2009-01-13 | 192 | 194 | 190 | 193 | 59,000 | 965 |
| 2009-01-09 | 192 | 197 | 192 | 194 | 40,000 | 970 |
| 2009-01-08 | 198 | 198 | 192 | 194 | 66,000 | 970 |
| 2009-01-07 | 194 | 201 | 191 | 198 | 163,000 | 990 |
| 2009-01-06 | 198 | 198 | 190 | 191 | 138,000 | 955 |
| 2009-01-05 | 195 | 196 | 195 | 195 | 19,000 | 975 |
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
