6763 帝国通信工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	120	121	120	121	45,000	605
2011-12-29	120	121	119	121	14,000	605
2011-12-28	121	121	119	119	24,000	595
2011-12-27	119	120	117	119	63,000	595
2011-12-26	122	122	119	120	85,000	600
2011-12-22	125	125	118	121	74,000	605
2011-12-21	120	122	120	122	81,000	610
2011-12-20	120	120	118	120	18,000	600
2011-12-19	120	120	118	119	36,000	595
2011-12-16	122	122	121	121	33,000	605
2011-12-15	126	126	122	122	34,000	610
2011-12-14	126	128	125	126	44,000	630
2011-12-13	130	130	127	128	28,000	640
2011-12-12	129	131	129	130	23,000	650
2011-12-09	126	127	126	127	76,000	635
2011-12-08	128	129	127	127	30,000	635
2011-12-07	127	131	127	129	46,000	645
2011-12-06	132	132	127	127	24,000	635
2011-12-05	132	132	127	130	58,000	650
2011-12-02	129	131	128	131	66,000	655
2011-12-01	128	130	127	129	74,000	645
2011-11-30	125	125	123	123	22,000	615
2011-11-29	124	124	122	124	20,000	620
2011-11-28	118	120	117	120	43,000	600
2011-11-25	116	117	116	117	82,000	585
2011-11-24	120	120	118	119	49,000	595
2011-11-22	124	126	119	123	84,000	615
2011-11-21	126	126	124	125	25,000	625
2011-11-18	126	126	125	126	13,000	630
2011-11-17	125	127	124	127	28,000	635
2011-11-16	127	127	126	127	18,000	635
2011-11-15	129	129	129	129	3,000	645
2011-11-14	129	129	125	129	133,000	645
2011-11-11	125	126	125	126	9,000	630
2011-11-10	126	127	125	125	45,000	625
2011-11-09	129	131	129	131	36,000	655
2011-11-08	131	132	130	130	8,000	650
2011-11-07	131	133	130	133	17,000	665
2011-11-04	133	133	131	133	23,000	665
2011-11-02	133	133	131	132	42,000	660
2011-11-01	134	137	134	137	12,000	685
2011-10-31	139	140	137	137	29,000	685
2011-10-28	140	140	138	139	38,000	695
2011-10-27	136	139	135	139	55,000	695
2011-10-26	136	136	135	135	26,000	675
2011-10-25	137	137	136	137	44,000	685
2011-10-24	134	137	134	137	49,000	685
2011-10-21	132	133	132	133	12,000	665
2011-10-20	134	134	132	132	14,000	660
2011-10-19	134	137	134	136	18,000	680
2011-10-18	134	134	134	134	10,000	670
2011-10-17	135	137	135	136	27,000	680
2011-10-14	134	134	131	134	28,000	670
2011-10-13	136	136	135	135	27,000	675
2011-10-12	135	138	135	136	13,000	680
2011-10-11	135	139	135	139	24,000	695
2011-10-07	133	135	133	133	8,000	665
2011-10-06	134	134	131	134	17,000	670
2011-10-05	132	132	129	131	27,000	655
2011-10-04	133	133	131	132	29,000	660
2011-10-03	133	136	131	131	164,000	655
2011-09-30	144	144	138	143	19,000	715
2011-09-29	139	144	138	144	35,000	720
2011-09-28	136	139	134	139	41,000	695
2011-09-27	136	138	134	138	32,000	690
2011-09-26	133	133	131	131	44,000	655
2011-09-22	134	135	132	135	53,000	675
2011-09-21	135	135	133	133	19,000	665
2011-09-20	134	135	133	133	43,000	665
2011-09-16	137	140	133	134	158,000	670
2011-09-15	136	140	136	139	27,000	695
2011-09-14	137	141	133	136	19,000	680
2011-09-13	133	138	133	136	29,000	680
2011-09-12	136	136	133	134	35,000	670
2011-09-09	136	139	136	139	79,000	695
2011-09-08	139	139	137	138	11,000	690
2011-09-07	139	141	139	140	17,000	700
2011-09-06	141	141	139	141	23,000	705
2011-09-05	142	145	141	142	21,000	710
2011-09-02	151	151	144	145	18,000	725
2011-09-01	148	153	148	151	63,000	755
2011-08-31	145	148	145	148	17,000	740
2011-08-30	145	147	143	147	60,000	735
2011-08-29	143	143	138	143	25,000	715
2011-08-26	139	140	138	140	28,000	700
2011-08-25	133	138	133	136	59,000	680
2011-08-24	141	141	132	132	62,000	660
2011-08-23	141	141	138	141	22,000	705
2011-08-22	139	141	137	140	27,000	700
2011-08-19	138	141	138	139	23,000	695
2011-08-18	140	142	138	141	24,000	705
2011-08-17	139	141	138	139	25,000	695
2011-08-16	143	143	136	139	35,000	695
2011-08-15	142	144	140	141	64,000	705
2011-08-12	144	144	136	139	37,000	695
2011-08-11	138	143	133	140	28,000	700
2011-08-10	138	144	136	141	79,000	705
2011-08-09	132	134	130	134	77,000	670
2011-08-08	136	138	134	135	42,000	675
2011-08-05	138	140	135	139	56,000	695
2011-08-04	144	144	143	143	9,000	715
2011-08-03	145	145	142	142	36,000	710
2011-08-02	148	148	147	148	21,000	740
2011-08-01	145	148	145	148	18,000	740
2011-07-29	149	149	147	147	45,000	735
2011-07-28	153	154	150	152	55,000	760
2011-07-27	155	155	153	153	16,000	765
2011-07-26	155	155	153	155	52,000	775
2011-07-25	151	154	151	153	99,000	765
2011-07-22	152	154	151	153	60,000	765
2011-07-21	153	153	151	152	35,000	760
2011-07-20	153	153	152	152	44,000	760
2011-07-19	152	153	151	153	94,000	765
2011-07-15	152	152	151	152	14,000	760
2011-07-14	152	152	150	151	40,000	755
2011-07-13	149	152	149	152	46,000	760
2011-07-12	153	154	151	152	31,000	760
2011-07-11	156	156	155	155	15,000	775
2011-07-08	157	158	155	155	55,000	775
2011-07-07	157	158	156	156	36,000	780
2011-07-06	158	160	157	158	36,000	790
2011-07-05	160	160	157	158	60,000	790
2011-07-04	154	158	154	158	45,000	790
2011-07-01	154	154	151	154	31,000	770
2011-06-30	153	154	150	154	23,000	770
2011-06-29	152	153	151	152	22,000	760
2011-06-28	149	150	149	149	10,000	745
2011-06-27	154	154	150	151	38,000	755
2011-06-24	150	151	149	150	34,000	750
2011-06-23	146	149	144	148	34,000	740
2011-06-22	144	147	141	147	41,000	735
2011-06-21	142	144	141	144	36,000	720
2011-06-20	142	142	140	142	14,000	710
2011-06-17	143	143	141	141	24,000	705
2011-06-16	141	143	141	142	25,000	710
2011-06-15	144	145	141	143	54,000	715
2011-06-14	142	144	142	144	17,000	720
2011-06-13	139	143	139	142	9,000	710
2011-06-10	145	145	141	141	72,000	705
2011-06-09	141	143	140	142	20,000	710
2011-06-08	142	143	140	143	18,000	715
2011-06-07	141	141	140	141	51,000	705
2011-06-06	145	145	140	142	45,000	710
2011-06-03	148	149	145	145	31,000	725
2011-06-02	145	147	145	147	21,000	735
2011-06-01	147	149	147	148	36,000	740
2011-05-31	146	147	145	147	26,000	735
2011-05-30	146	147	145	146	21,000	730
2011-05-27	147	147	145	145	29,000	725
2011-05-26	147	147	144	145	30,000	725
2011-05-25	147	147	144	145	29,000	725
2011-05-24	143	146	143	145	31,000	725
2011-05-23	150	150	144	145	60,000	725
2011-05-20	151	151	150	150	23,000	750
2011-05-19	152	153	151	151	17,000	755
2011-05-18	151	152	149	152	44,000	760
2011-05-17	151	152	148	151	63,000	755
2011-05-16	152	152	150	151	76,000	755
2011-05-13	157	157	153	153	81,000	765
2011-05-12	156	158	155	157	75,000	785
2011-05-11	156	158	154	154	66,000	770
2011-05-10	154	157	153	154	36,000	770
2011-05-09	156	157	154	154	19,000	770
2011-05-06	154	156	151	153	146,000	765
2011-05-02	156	156	153	154	61,000	770
2011-04-28	153	158	152	152	49,000	760
2011-04-27	155	156	152	154	87,000	770
2011-04-26	156	156	153	155	74,000	775
2011-04-25	157	159	156	156	93,000	780
2011-04-22	161	161	157	158	119,000	790
2011-04-21	161	161	158	160	96,000	800
2011-04-20	162	163	161	161	46,000	805
2011-04-19	164	164	162	162	15,000	810
2011-04-18	166	167	165	166	22,000	830
2011-04-15	168	169	168	169	11,000	845
2011-04-14	167	169	167	169	140,000	845
2011-04-13	164	167	164	166	28,000	830
2011-04-12	166	166	163	164	27,000	820
2011-04-11	169	169	167	168	23,000	840
2011-04-08	166	170	164	168	51,000	840
2011-04-07	173	173	167	168	65,000	840
2011-04-06	177	177	172	173	94,000	865
2011-04-05	180	180	175	178	42,000	890
2011-04-04	182	182	180	181	19,000	905
2011-04-01	183	183	179	179	30,000	895
2011-03-31	183	184	180	184	48,000	920
2011-03-30	177	184	177	183	69,000	915
2011-03-29	178	178	176	178	32,000	890
2011-03-28	184	184	179	182	63,000	910
2011-03-25	185	185	180	184	68,000	920
2011-03-24	180	185	178	180	48,000	900
2011-03-23	180	182	177	180	59,000	900
2011-03-22	183	185	177	183	127,000	915
2011-03-18	158	179	158	179	204,000	895
2011-03-17	144	160	144	156	161,000	780
2011-03-16	143	157	143	152	168,000	760
2011-03-15	169	176	127	148	290,000	740
2011-03-14	175	180	170	177	146,000	885
2011-03-11	200	201	198	198	141,000	990
2011-03-10	204	204	200	202	65,000	1,010
2011-03-09	206	208	205	205	57,000	1,025
2011-03-08	209	211	206	206	67,000	1,030
2011-03-07	208	212	207	210	138,000	1,050
2011-03-04	208	209	203	208	166,000	1,040
2011-03-03	201	208	201	206	160,000	1,030
2011-03-02	200	203	200	201	77,000	1,005
2011-03-01	201	205	200	200	156,000	1,000
2011-02-28	200	200	198	200	124,000	1,000
2011-02-25	198	199	197	198	78,000	990
2011-02-24	202	202	198	198	102,000	990
2011-02-23	201	203	200	202	84,000	1,010
2011-02-22	206	206	201	201	158,000	1,005
2011-02-21	207	207	206	206	35,000	1,030
2011-02-18	208	208	206	206	82,000	1,030
2011-02-17	212	212	208	209	84,000	1,045
2011-02-16	207	212	206	210	160,000	1,050
2011-02-15	203	207	203	207	62,000	1,035
2011-02-14	205	205	201	203	68,000	1,015
2011-02-10	205	205	201	203	108,000	1,015
2011-02-09	203	205	202	203	47,000	1,015
2011-02-08	205	207	202	202	77,000	1,010
2011-02-07	198	202	198	200	80,000	1,000
2011-02-04	197	198	196	197	53,000	985
2011-02-03	198	198	196	196	27,000	980
2011-02-02	197	198	197	198	59,000	990
2011-02-01	196	196	195	196	54,000	980
2011-01-31	198	198	196	197	56,000	985
2011-01-28	198	199	198	198	54,000	990
2011-01-27	199	200	198	198	32,000	990
2011-01-26	202	202	200	200	70,000	1,000
2011-01-25	199	200	198	200	87,000	1,000
2011-01-24	196	197	196	197	40,000	985
2011-01-21	201	201	196	197	129,000	985
2011-01-20	203	203	202	203	42,000	1,015
2011-01-19	205	205	203	204	49,000	1,020
2011-01-18	204	204	202	204	62,000	1,020
2011-01-17	201	203	201	203	73,000	1,015
2011-01-14	201	202	200	201	54,000	1,005
2011-01-13	200	201	198	200	317,000	1,000
2011-01-12	206	207	203	203	77,000	1,015
2011-01-11	202	204	200	204	80,000	1,020
2011-01-07	206	208	202	202	121,000	1,010
2011-01-06	198	204	198	204	224,000	1,020
2011-01-05	197	198	195	198	70,000	990
2011-01-04	194	196	192	195	81,000	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