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
2012-12-28156157153155108,000775
2012-12-27148153147153128,000765
2012-12-2614915014814847,000740
2012-12-2514814914614870,000740
2012-12-21148150147148105,000740
2012-12-2014614814514566,000725
2012-12-1914314614314656,000730
2012-12-1814214514014267,000710
2012-12-1714114314014256,000710
2012-12-14139141138140123,000700
2012-12-1314314314014246,000710
2012-12-1214114113914029,000700
2012-12-1114414413914079,000700
2012-12-10141144139144113,000720
2012-12-0714014113714084,000700
2012-12-0613813913613923,000695
2012-12-0513713713613744,000685
2012-12-0413814013613747,000685
2012-12-0313713713613615,000680
2012-11-3014114213813865,000690
2012-11-2913413913413743,000685
2012-11-2813813813613714,000685
2012-11-2713714213714056,000700
2012-11-2614014514014091,000700
2012-11-2213913913713954,000695
2012-11-2113513813513738,000685
2012-11-2013513513313530,000675
2012-11-1913213413113430,000670
2012-11-1612913312913327,000665
2012-11-1512712912712916,000645
2012-11-1413113112712741,000635
2012-11-1312512812412425,000620
2012-11-1212612912412518,000625
2012-11-0912712812712715,000635
2012-11-0812912912812811,000640
2012-11-0712813112813110,000655
2012-11-0613113112912911,000645
2012-11-0513013213013110,000655
2012-11-021311331311339,000665
2012-11-0113313313013119,000655
2012-10-3112913212913221,000660
2012-10-3013213212812833,000640
2012-10-291301321301329,000660
2012-10-2613213212913238,000660
2012-10-2512713012713039,000650
2012-10-2412612912612928,000645
2012-10-2312812912712712,000635
2012-10-2212412812412824,000640
2012-10-1912712712412733,000635
2012-10-1812612712412627,000630
2012-10-1712712712412731,000635
2012-10-1612512712512521,000625
2012-10-15121131121124160,000620
2012-10-1212312312012011,000600
2012-10-1111812311812116,000605
2012-10-101211211201209,000600
2012-10-0912212312112137,000605
2012-10-0512412412312316,000615
2012-10-0412212412212326,000615
2012-10-0312412512312318,000615
2012-10-0212812812512629,000630
2012-10-0112812812712825,000640
2012-09-2813213312812920,000645
2012-09-2712913112913068,000650
2012-09-2613713712613365,000665
2012-09-2513813813713839,000690
2012-09-2413913913613710,000685
2012-09-2113413913313743,000685
2012-09-2013813813413723,000685
2012-09-1913513813513832,000690
2012-09-1813413513213523,000675
2012-09-1413413513313561,000675
2012-09-1313413413113410,000670
2012-09-1213013213013214,000660
2012-09-1113313312713134,000655
2012-09-1013213413113420,000670
2012-09-0713013012913012,000650
2012-09-0612812812612822,000640
2012-09-0512713212713010,000650
2012-09-041301301281287,000640
2012-09-0313213213013110,000655
2012-08-3112913112913011,000650
2012-08-3013113113013024,000650
2012-08-2913413413113417,000670
2012-08-2813813813313425,000670
2012-08-2714414413513580,000675
2012-08-2413814213514146,000705
2012-08-2314014113714118,000705
2012-08-2213614013614026,000700
2012-08-2113814013513537,000675
2012-08-2014314314014017,000700
2012-08-1714414414314441,000720
2012-08-1614014514014395,000715
2012-08-1514114113714030,000700
2012-08-1414014013914014,000700
2012-08-1314014013914013,000700
2012-08-1013614013613839,000690
2012-08-0913213913213770,000685
2012-08-0813113112713122,000655
2012-08-0712812912712821,000640
2012-08-0612613112613137,000655
2012-08-0313013012412632,000630
2012-08-0213513513113213,000660
2012-08-0113513513113217,000660
2012-07-3113413713413525,000675
2012-07-3013313513113515,000675
2012-07-2713313313013022,000650
2012-07-2613313313013262,000660
2012-07-2513213212912969,000645
2012-07-2413013213013119,000655
2012-07-2313013712912958,000645
2012-07-2013213213013016,000650
2012-07-191311321311319,000655
2012-07-1813013812813152,000655
2012-07-1713413513013137,000655
2012-07-1313213513213220,000660
2012-07-1213713913513531,000675
2012-07-1113413913413938,000695
2012-07-1014114113513534,000675
2012-07-0914014313713720,000685
2012-07-0614414414114116,000705
2012-07-0514414514314564,000725
2012-07-0414514614414646,000730
2012-07-0314114514114564,000725
2012-07-0214214314014149,000705
2012-06-2913614213314150,000705
2012-06-2813713713413572,000675
2012-06-2713713713513648,000680
2012-06-2613614113613743,000685
2012-06-2513914213713849,000690
2012-06-2213413713413739,000685
2012-06-2113313713313660,000680
2012-06-2012913412913442,000670
2012-06-1912913012612630,000630
2012-06-1812713012712942,000645
2012-06-151281281261268,000630
2012-06-1412713012712916,000645
2012-06-1312713012612925,000645
2012-06-1212112812012818,000640
2012-06-1112312312212313,000615
2012-06-0812712712212352,000615
2012-06-0712312612312619,000630
2012-06-0612212211912222,000610
2012-06-0511912011812032,000600
2012-06-0412012011611942,000595
2012-06-0112612612312324,000615
2012-05-3112612912612612,000630
2012-05-3013113112613027,000650
2012-05-2913013312713356,000665
2012-05-2812813012513047,000650
2012-05-2512612712512630,000630
2012-05-2412412712412728,000635
2012-05-2312712712212530,000625
2012-05-2212912912712720,000635
2012-05-2112512612412639,000630
2012-05-1812512512112569,000625
2012-05-1712612812112628,000630
2012-05-1612212912112766,000635
2012-05-1511712211412277,000610
2012-05-1412212312012163,000605
2012-05-1112512512212234,000610
2012-05-1012412612312552,000625
2012-05-0912812812512738,000635
2012-05-0813013112613069,000650
2012-05-0713413713013148,000655
2012-05-0213613913613740,000685
2012-05-0114314313613727,000685
2012-04-2714214314114346,000715
2012-04-2614314514214255,000710
2012-04-2514014414014455,000720
2012-04-2413914213914125,000705
2012-04-2314014314014138,000705
2012-04-2014214214014118,000705
2012-04-1913814613814290,000710
2012-04-1813614013614099,000700
2012-04-1713513713513628,000680
2012-04-1613613713513568,000675
2012-04-1314014213813847,000690
2012-04-1213713913513987,000695
2012-04-11136136132136133,000680
2012-04-10141143138138106,000690
2012-04-09145145140141105,000705
2012-04-0614614714514644,000730
2012-04-05147149142149256,000745
2012-04-041501651491491,545,000745
2012-04-03148149145148219,000740
2012-04-0214814914714852,000740
2012-03-3014614814514845,000740
2012-03-2914414514314445,000720
2012-03-2814214414014399,000715
2012-03-2714614714314772,000735
2012-03-2614414514314495,000720
2012-03-23145147144147110,000735
2012-03-22144147144145100,000725
2012-03-2114914914414590,000725
2012-03-19148150148149129,000745
2012-03-16145149145148104,000740
2012-03-1514714814414683,000730
2012-03-14148150148148136,000740
2012-03-1314715014514891,000740
2012-03-1214815014614669,000730
2012-03-09145148145147125,000735
2012-03-0814514614514567,000725
2012-03-0714414414314431,000720
2012-03-0614614614414468,000720
2012-03-0514614614414437,000720
2012-03-0214414514314452,000720
2012-03-01144147139141261,000705
2012-02-29152152145147109,000735
2012-02-28151152149151183,000755
2012-02-27158158152153276,000765
2012-02-24162162153155449,000775
2012-02-23155157153157618,000785
2012-02-221471641461552,302,000775
2012-02-21145147144144146,000720
2012-02-20148148143144153,000720
2012-02-17146146143145307,000725
2012-02-16139146139143586,000715
2012-02-15140141138139293,000695
2012-02-1414114214014169,000705
2012-02-1313914113914146,000705
2012-02-10141146139141251,000705
2012-02-09142143140142105,000710
2012-02-0814014213814275,000710
2012-02-0713714213714086,000700
2012-02-06138139137138129,000690
2012-02-03139140136137126,000685
2012-02-0214014114014152,000705
2012-02-01139142139140171,000700
2012-01-31137141137139179,000695
2012-01-3013714013713871,000690
2012-01-27141141138139191,000695
2012-01-26146146142142324,000710
2012-01-25141143139142327,000710
2012-01-24143143138138227,000690
2012-01-23137141137141232,000705
2012-01-20137149136138573,000690
2012-01-19137142136137267,000685
2012-01-18138139135136521,000680
2012-01-171551561411421,286,000710
2012-01-16141147139140777,000700
2012-01-131471511381463,142,000730
2012-01-121241731241569,564,000780
2012-01-1112212512212348,000615
2012-01-1012212212012270,000610
2012-01-0612112112012030,000600
2012-01-0512512512012164,000605
2012-01-0412112412012496,000620

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