6763 帝国通信工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	156	157	153	155	108,000	775
2012-12-27	148	153	147	153	128,000	765
2012-12-26	149	150	148	148	47,000	740
2012-12-25	148	149	146	148	70,000	740
2012-12-21	148	150	147	148	105,000	740
2012-12-20	146	148	145	145	66,000	725
2012-12-19	143	146	143	146	56,000	730
2012-12-18	142	145	140	142	67,000	710
2012-12-17	141	143	140	142	56,000	710
2012-12-14	139	141	138	140	123,000	700
2012-12-13	143	143	140	142	46,000	710
2012-12-12	141	141	139	140	29,000	700
2012-12-11	144	144	139	140	79,000	700
2012-12-10	141	144	139	144	113,000	720
2012-12-07	140	141	137	140	84,000	700
2012-12-06	138	139	136	139	23,000	695
2012-12-05	137	137	136	137	44,000	685
2012-12-04	138	140	136	137	47,000	685
2012-12-03	137	137	136	136	15,000	680
2012-11-30	141	142	138	138	65,000	690
2012-11-29	134	139	134	137	43,000	685
2012-11-28	138	138	136	137	14,000	685
2012-11-27	137	142	137	140	56,000	700
2012-11-26	140	145	140	140	91,000	700
2012-11-22	139	139	137	139	54,000	695
2012-11-21	135	138	135	137	38,000	685
2012-11-20	135	135	133	135	30,000	675
2012-11-19	132	134	131	134	30,000	670
2012-11-16	129	133	129	133	27,000	665
2012-11-15	127	129	127	129	16,000	645
2012-11-14	131	131	127	127	41,000	635
2012-11-13	125	128	124	124	25,000	620
2012-11-12	126	129	124	125	18,000	625
2012-11-09	127	128	127	127	15,000	635
2012-11-08	129	129	128	128	11,000	640
2012-11-07	128	131	128	131	10,000	655
2012-11-06	131	131	129	129	11,000	645
2012-11-05	130	132	130	131	10,000	655
2012-11-02	131	133	131	133	9,000	665
2012-11-01	133	133	130	131	19,000	655
2012-10-31	129	132	129	132	21,000	660
2012-10-30	132	132	128	128	33,000	640
2012-10-29	130	132	130	132	9,000	660
2012-10-26	132	132	129	132	38,000	660
2012-10-25	127	130	127	130	39,000	650
2012-10-24	126	129	126	129	28,000	645
2012-10-23	128	129	127	127	12,000	635
2012-10-22	124	128	124	128	24,000	640
2012-10-19	127	127	124	127	33,000	635
2012-10-18	126	127	124	126	27,000	630
2012-10-17	127	127	124	127	31,000	635
2012-10-16	125	127	125	125	21,000	625
2012-10-15	121	131	121	124	160,000	620
2012-10-12	123	123	120	120	11,000	600
2012-10-11	118	123	118	121	16,000	605
2012-10-10	121	121	120	120	9,000	600
2012-10-09	122	123	121	121	37,000	605
2012-10-05	124	124	123	123	16,000	615
2012-10-04	122	124	122	123	26,000	615
2012-10-03	124	125	123	123	18,000	615
2012-10-02	128	128	125	126	29,000	630
2012-10-01	128	128	127	128	25,000	640
2012-09-28	132	133	128	129	20,000	645
2012-09-27	129	131	129	130	68,000	650
2012-09-26	137	137	126	133	65,000	665
2012-09-25	138	138	137	138	39,000	690
2012-09-24	139	139	136	137	10,000	685
2012-09-21	134	139	133	137	43,000	685
2012-09-20	138	138	134	137	23,000	685
2012-09-19	135	138	135	138	32,000	690
2012-09-18	134	135	132	135	23,000	675
2012-09-14	134	135	133	135	61,000	675
2012-09-13	134	134	131	134	10,000	670
2012-09-12	130	132	130	132	14,000	660
2012-09-11	133	133	127	131	34,000	655
2012-09-10	132	134	131	134	20,000	670
2012-09-07	130	130	129	130	12,000	650
2012-09-06	128	128	126	128	22,000	640
2012-09-05	127	132	127	130	10,000	650
2012-09-04	130	130	128	128	7,000	640
2012-09-03	132	132	130	131	10,000	655
2012-08-31	129	131	129	130	11,000	650
2012-08-30	131	131	130	130	24,000	650
2012-08-29	134	134	131	134	17,000	670
2012-08-28	138	138	133	134	25,000	670
2012-08-27	144	144	135	135	80,000	675
2012-08-24	138	142	135	141	46,000	705
2012-08-23	140	141	137	141	18,000	705
2012-08-22	136	140	136	140	26,000	700
2012-08-21	138	140	135	135	37,000	675
2012-08-20	143	143	140	140	17,000	700
2012-08-17	144	144	143	144	41,000	720
2012-08-16	140	145	140	143	95,000	715
2012-08-15	141	141	137	140	30,000	700
2012-08-14	140	140	139	140	14,000	700
2012-08-13	140	140	139	140	13,000	700
2012-08-10	136	140	136	138	39,000	690
2012-08-09	132	139	132	137	70,000	685
2012-08-08	131	131	127	131	22,000	655
2012-08-07	128	129	127	128	21,000	640
2012-08-06	126	131	126	131	37,000	655
2012-08-03	130	130	124	126	32,000	630
2012-08-02	135	135	131	132	13,000	660
2012-08-01	135	135	131	132	17,000	660
2012-07-31	134	137	134	135	25,000	675
2012-07-30	133	135	131	135	15,000	675
2012-07-27	133	133	130	130	22,000	650
2012-07-26	133	133	130	132	62,000	660
2012-07-25	132	132	129	129	69,000	645
2012-07-24	130	132	130	131	19,000	655
2012-07-23	130	137	129	129	58,000	645
2012-07-20	132	132	130	130	16,000	650
2012-07-19	131	132	131	131	9,000	655
2012-07-18	130	138	128	131	52,000	655
2012-07-17	134	135	130	131	37,000	655
2012-07-13	132	135	132	132	20,000	660
2012-07-12	137	139	135	135	31,000	675
2012-07-11	134	139	134	139	38,000	695
2012-07-10	141	141	135	135	34,000	675
2012-07-09	140	143	137	137	20,000	685
2012-07-06	144	144	141	141	16,000	705
2012-07-05	144	145	143	145	64,000	725
2012-07-04	145	146	144	146	46,000	730
2012-07-03	141	145	141	145	64,000	725
2012-07-02	142	143	140	141	49,000	705
2012-06-29	136	142	133	141	50,000	705
2012-06-28	137	137	134	135	72,000	675
2012-06-27	137	137	135	136	48,000	680
2012-06-26	136	141	136	137	43,000	685
2012-06-25	139	142	137	138	49,000	690
2012-06-22	134	137	134	137	39,000	685
2012-06-21	133	137	133	136	60,000	680
2012-06-20	129	134	129	134	42,000	670
2012-06-19	129	130	126	126	30,000	630
2012-06-18	127	130	127	129	42,000	645
2012-06-15	128	128	126	126	8,000	630
2012-06-14	127	130	127	129	16,000	645
2012-06-13	127	130	126	129	25,000	645
2012-06-12	121	128	120	128	18,000	640
2012-06-11	123	123	122	123	13,000	615
2012-06-08	127	127	122	123	52,000	615
2012-06-07	123	126	123	126	19,000	630
2012-06-06	122	122	119	122	22,000	610
2012-06-05	119	120	118	120	32,000	600
2012-06-04	120	120	116	119	42,000	595
2012-06-01	126	126	123	123	24,000	615
2012-05-31	126	129	126	126	12,000	630
2012-05-30	131	131	126	130	27,000	650
2012-05-29	130	133	127	133	56,000	665
2012-05-28	128	130	125	130	47,000	650
2012-05-25	126	127	125	126	30,000	630
2012-05-24	124	127	124	127	28,000	635
2012-05-23	127	127	122	125	30,000	625
2012-05-22	129	129	127	127	20,000	635
2012-05-21	125	126	124	126	39,000	630
2012-05-18	125	125	121	125	69,000	625
2012-05-17	126	128	121	126	28,000	630
2012-05-16	122	129	121	127	66,000	635
2012-05-15	117	122	114	122	77,000	610
2012-05-14	122	123	120	121	63,000	605
2012-05-11	125	125	122	122	34,000	610
2012-05-10	124	126	123	125	52,000	625
2012-05-09	128	128	125	127	38,000	635
2012-05-08	130	131	126	130	69,000	650
2012-05-07	134	137	130	131	48,000	655
2012-05-02	136	139	136	137	40,000	685
2012-05-01	143	143	136	137	27,000	685
2012-04-27	142	143	141	143	46,000	715
2012-04-26	143	145	142	142	55,000	710
2012-04-25	140	144	140	144	55,000	720
2012-04-24	139	142	139	141	25,000	705
2012-04-23	140	143	140	141	38,000	705
2012-04-20	142	142	140	141	18,000	705
2012-04-19	138	146	138	142	90,000	710
2012-04-18	136	140	136	140	99,000	700
2012-04-17	135	137	135	136	28,000	680
2012-04-16	136	137	135	135	68,000	675
2012-04-13	140	142	138	138	47,000	690
2012-04-12	137	139	135	139	87,000	695
2012-04-11	136	136	132	136	133,000	680
2012-04-10	141	143	138	138	106,000	690
2012-04-09	145	145	140	141	105,000	705
2012-04-06	146	147	145	146	44,000	730
2012-04-05	147	149	142	149	256,000	745
2012-04-04	150	165	149	149	1,545,000	745
2012-04-03	148	149	145	148	219,000	740
2012-04-02	148	149	147	148	52,000	740
2012-03-30	146	148	145	148	45,000	740
2012-03-29	144	145	143	144	45,000	720
2012-03-28	142	144	140	143	99,000	715
2012-03-27	146	147	143	147	72,000	735
2012-03-26	144	145	143	144	95,000	720
2012-03-23	145	147	144	147	110,000	735
2012-03-22	144	147	144	145	100,000	725
2012-03-21	149	149	144	145	90,000	725
2012-03-19	148	150	148	149	129,000	745
2012-03-16	145	149	145	148	104,000	740
2012-03-15	147	148	144	146	83,000	730
2012-03-14	148	150	148	148	136,000	740
2012-03-13	147	150	145	148	91,000	740
2012-03-12	148	150	146	146	69,000	730
2012-03-09	145	148	145	147	125,000	735
2012-03-08	145	146	145	145	67,000	725
2012-03-07	144	144	143	144	31,000	720
2012-03-06	146	146	144	144	68,000	720
2012-03-05	146	146	144	144	37,000	720
2012-03-02	144	145	143	144	52,000	720
2012-03-01	144	147	139	141	261,000	705
2012-02-29	152	152	145	147	109,000	735
2012-02-28	151	152	149	151	183,000	755
2012-02-27	158	158	152	153	276,000	765
2012-02-24	162	162	153	155	449,000	775
2012-02-23	155	157	153	157	618,000	785
2012-02-22	147	164	146	155	2,302,000	775
2012-02-21	145	147	144	144	146,000	720
2012-02-20	148	148	143	144	153,000	720
2012-02-17	146	146	143	145	307,000	725
2012-02-16	139	146	139	143	586,000	715
2012-02-15	140	141	138	139	293,000	695
2012-02-14	141	142	140	141	69,000	705
2012-02-13	139	141	139	141	46,000	705
2012-02-10	141	146	139	141	251,000	705
2012-02-09	142	143	140	142	105,000	710
2012-02-08	140	142	138	142	75,000	710
2012-02-07	137	142	137	140	86,000	700
2012-02-06	138	139	137	138	129,000	690
2012-02-03	139	140	136	137	126,000	685
2012-02-02	140	141	140	141	52,000	705
2012-02-01	139	142	139	140	171,000	700
2012-01-31	137	141	137	139	179,000	695
2012-01-30	137	140	137	138	71,000	690
2012-01-27	141	141	138	139	191,000	695
2012-01-26	146	146	142	142	324,000	710
2012-01-25	141	143	139	142	327,000	710
2012-01-24	143	143	138	138	227,000	690
2012-01-23	137	141	137	141	232,000	705
2012-01-20	137	149	136	138	573,000	690
2012-01-19	137	142	136	137	267,000	685
2012-01-18	138	139	135	136	521,000	680
2012-01-17	155	156	141	142	1,286,000	710
2012-01-16	141	147	139	140	777,000	700
2012-01-13	147	151	138	146	3,142,000	730
2012-01-12	124	173	124	156	9,564,000	780
2012-01-11	122	125	122	123	48,000	615
2012-01-10	122	122	120	122	70,000	610
2012-01-06	121	121	120	120	30,000	600
2012-01-05	125	125	120	121	64,000	605
2012-01-04	121	124	120	124	96,000	620

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30