6763 帝国通信工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 177 | 179 | 175 | 178 | 187,000 | 890 |
| 2013-12-27 | 173 | 176 | 172 | 176 | 99,000 | 880 |
| 2013-12-26 | 170 | 175 | 170 | 173 | 190,000 | 865 |
| 2013-12-25 | 168 | 169 | 166 | 169 | 128,000 | 845 |
| 2013-12-24 | 169 | 170 | 166 | 169 | 286,000 | 845 |
| 2013-12-20 | 168 | 171 | 167 | 169 | 165,000 | 845 |
| 2013-12-19 | 169 | 170 | 168 | 169 | 160,000 | 845 |
| 2013-12-18 | 167 | 170 | 167 | 170 | 109,000 | 850 |
| 2013-12-17 | 168 | 175 | 168 | 169 | 96,000 | 845 |
| 2013-12-16 | 169 | 169 | 167 | 168 | 57,000 | 840 |
| 2013-12-13 | 170 | 171 | 169 | 170 | 186,000 | 850 |
| 2013-12-12 | 173 | 173 | 170 | 171 | 101,000 | 855 |
| 2013-12-11 | 174 | 176 | 173 | 173 | 61,000 | 865 |
| 2013-12-10 | 175 | 176 | 173 | 173 | 67,000 | 865 |
| 2013-12-09 | 175 | 177 | 174 | 175 | 113,000 | 875 |
| 2013-12-06 | 176 | 176 | 175 | 175 | 33,000 | 875 |
| 2013-12-05 | 176 | 177 | 175 | 177 | 54,000 | 885 |
| 2013-12-04 | 177 | 177 | 175 | 176 | 76,000 | 880 |
| 2013-12-03 | 179 | 179 | 177 | 177 | 82,000 | 885 |
| 2013-12-02 | 177 | 179 | 176 | 178 | 44,000 | 890 |
| 2013-11-29 | 177 | 177 | 175 | 176 | 75,000 | 880 |
| 2013-11-28 | 176 | 178 | 175 | 177 | 67,000 | 885 |
| 2013-11-27 | 175 | 176 | 175 | 176 | 20,000 | 880 |
| 2013-11-26 | 177 | 177 | 175 | 175 | 77,000 | 875 |
| 2013-11-25 | 176 | 177 | 176 | 177 | 96,000 | 885 |
| 2013-11-22 | 178 | 178 | 175 | 176 | 87,000 | 880 |
| 2013-11-21 | 174 | 177 | 174 | 177 | 100,000 | 885 |
| 2013-11-20 | 175 | 176 | 174 | 176 | 35,000 | 880 |
| 2013-11-19 | 178 | 178 | 176 | 176 | 56,000 | 880 |
| 2013-11-18 | 177 | 177 | 175 | 177 | 88,000 | 885 |
| 2013-11-15 | 173 | 175 | 173 | 175 | 59,000 | 875 |
| 2013-11-14 | 171 | 173 | 171 | 173 | 61,000 | 865 |
| 2013-11-13 | 168 | 172 | 168 | 170 | 142,000 | 850 |
| 2013-11-12 | 171 | 173 | 168 | 173 | 91,000 | 865 |
| 2013-11-11 | 170 | 170 | 169 | 170 | 29,000 | 850 |
| 2013-11-08 | 168 | 169 | 167 | 168 | 45,000 | 840 |
| 2013-11-07 | 172 | 172 | 169 | 170 | 40,000 | 850 |
| 2013-11-06 | 170 | 170 | 168 | 170 | 81,000 | 850 |
| 2013-11-05 | 170 | 171 | 167 | 171 | 64,000 | 855 |
| 2013-11-01 | 173 | 173 | 170 | 171 | 139,000 | 855 |
| 2013-10-31 | 177 | 178 | 175 | 176 | 30,000 | 880 |
| 2013-10-30 | 180 | 180 | 177 | 177 | 76,000 | 885 |
| 2013-10-29 | 176 | 178 | 176 | 177 | 31,000 | 885 |
| 2013-10-28 | 179 | 179 | 176 | 178 | 44,000 | 890 |
| 2013-10-25 | 175 | 177 | 175 | 176 | 99,000 | 880 |
| 2013-10-24 | 174 | 177 | 171 | 176 | 88,000 | 880 |
| 2013-10-23 | 178 | 178 | 176 | 176 | 50,000 | 880 |
| 2013-10-22 | 173 | 177 | 173 | 177 | 83,000 | 885 |
| 2013-10-21 | 170 | 173 | 169 | 173 | 69,000 | 865 |
| 2013-10-18 | 170 | 170 | 169 | 170 | 39,000 | 850 |
| 2013-10-17 | 169 | 170 | 168 | 170 | 59,000 | 850 |
| 2013-10-16 | 167 | 170 | 167 | 169 | 20,000 | 845 |
| 2013-10-15 | 172 | 172 | 166 | 168 | 32,000 | 840 |
| 2013-10-11 | 169 | 170 | 167 | 170 | 84,000 | 850 |
| 2013-10-10 | 168 | 168 | 166 | 167 | 30,000 | 835 |
| 2013-10-09 | 164 | 170 | 162 | 169 | 51,000 | 845 |
| 2013-10-08 | 165 | 165 | 162 | 164 | 28,000 | 820 |
| 2013-10-07 | 165 | 166 | 165 | 165 | 29,000 | 825 |
| 2013-10-04 | 169 | 169 | 163 | 164 | 63,000 | 820 |
| 2013-10-03 | 169 | 169 | 167 | 168 | 45,000 | 840 |
| 2013-10-02 | 172 | 174 | 169 | 169 | 104,000 | 845 |
| 2013-10-01 | 177 | 177 | 172 | 175 | 41,000 | 875 |
| 2013-09-30 | 172 | 177 | 172 | 177 | 54,000 | 885 |
| 2013-09-27 | 177 | 177 | 173 | 176 | 70,000 | 880 |
| 2013-09-26 | 175 | 177 | 174 | 177 | 54,000 | 885 |
| 2013-09-25 | 178 | 182 | 177 | 179 | 120,000 | 895 |
| 2013-09-24 | 172 | 179 | 171 | 178 | 140,000 | 890 |
| 2013-09-20 | 174 | 174 | 172 | 174 | 75,000 | 870 |
| 2013-09-19 | 170 | 175 | 170 | 175 | 102,000 | 875 |
| 2013-09-18 | 169 | 170 | 168 | 169 | 77,000 | 845 |
| 2013-09-17 | 166 | 170 | 166 | 169 | 94,000 | 845 |
| 2013-09-13 | 167 | 168 | 166 | 168 | 79,000 | 840 |
| 2013-09-12 | 168 | 169 | 167 | 167 | 49,000 | 835 |
| 2013-09-11 | 167 | 168 | 166 | 167 | 65,000 | 835 |
| 2013-09-10 | 163 | 165 | 163 | 165 | 52,000 | 825 |
| 2013-09-09 | 162 | 165 | 161 | 164 | 49,000 | 820 |
| 2013-09-06 | 159 | 162 | 158 | 161 | 46,000 | 805 |
| 2013-09-05 | 160 | 160 | 159 | 160 | 42,000 | 800 |
| 2013-09-04 | 157 | 160 | 157 | 159 | 25,000 | 795 |
| 2013-09-03 | 157 | 158 | 157 | 158 | 53,000 | 790 |
| 2013-09-02 | 157 | 157 | 154 | 155 | 131,000 | 775 |
| 2013-08-30 | 160 | 160 | 159 | 159 | 79,000 | 795 |
| 2013-08-29 | 161 | 161 | 161 | 161 | 20,000 | 805 |
| 2013-08-28 | 161 | 162 | 161 | 161 | 24,000 | 805 |
| 2013-08-27 | 163 | 163 | 163 | 163 | 21,000 | 815 |
| 2013-08-26 | 164 | 166 | 163 | 165 | 49,000 | 825 |
| 2013-08-23 | 166 | 166 | 163 | 164 | 27,000 | 820 |
| 2013-08-22 | 162 | 163 | 161 | 163 | 28,000 | 815 |
| 2013-08-21 | 163 | 163 | 161 | 162 | 50,000 | 810 |
| 2013-08-20 | 165 | 165 | 163 | 163 | 37,000 | 815 |
| 2013-08-19 | 164 | 165 | 164 | 165 | 15,000 | 825 |
| 2013-08-16 | 163 | 164 | 163 | 163 | 22,000 | 815 |
| 2013-08-15 | 164 | 165 | 164 | 165 | 50,000 | 825 |
| 2013-08-14 | 167 | 167 | 163 | 165 | 42,000 | 825 |
| 2013-08-13 | 165 | 165 | 163 | 164 | 46,000 | 820 |
| 2013-08-12 | 165 | 167 | 164 | 167 | 62,000 | 835 |
| 2013-08-09 | 168 | 168 | 165 | 165 | 32,000 | 825 |
| 2013-08-08 | 166 | 168 | 165 | 166 | 59,000 | 830 |
| 2013-08-07 | 166 | 168 | 165 | 165 | 26,000 | 825 |
| 2013-08-06 | 167 | 168 | 165 | 167 | 48,000 | 835 |
| 2013-08-05 | 165 | 167 | 165 | 166 | 36,000 | 830 |
| 2013-08-02 | 164 | 168 | 163 | 167 | 65,000 | 835 |
| 2013-08-01 | 162 | 164 | 162 | 164 | 31,000 | 820 |
| 2013-07-31 | 164 | 164 | 162 | 162 | 32,000 | 810 |
| 2013-07-30 | 162 | 164 | 162 | 164 | 33,000 | 820 |
| 2013-07-29 | 162 | 164 | 162 | 162 | 71,000 | 810 |
| 2013-07-26 | 167 | 167 | 165 | 166 | 83,000 | 830 |
| 2013-07-25 | 170 | 170 | 165 | 168 | 140,000 | 840 |
| 2013-07-24 | 168 | 170 | 166 | 168 | 54,000 | 840 |
| 2013-07-23 | 166 | 167 | 165 | 167 | 50,000 | 835 |
| 2013-07-22 | 168 | 168 | 164 | 166 | 78,000 | 830 |
| 2013-07-19 | 169 | 169 | 165 | 166 | 138,000 | 830 |
| 2013-07-18 | 166 | 169 | 165 | 168 | 172,000 | 840 |
| 2013-07-17 | 170 | 170 | 165 | 167 | 293,000 | 835 |
| 2013-07-16 | 175 | 175 | 169 | 170 | 92,000 | 850 |
| 2013-07-12 | 170 | 172 | 169 | 171 | 89,000 | 855 |
| 2013-07-11 | 169 | 171 | 167 | 171 | 132,000 | 855 |
| 2013-07-10 | 175 | 176 | 170 | 172 | 58,000 | 860 |
| 2013-07-09 | 175 | 177 | 174 | 177 | 34,000 | 885 |
| 2013-07-08 | 180 | 180 | 175 | 175 | 47,000 | 875 |
| 2013-07-05 | 179 | 179 | 176 | 177 | 69,000 | 885 |
| 2013-07-04 | 175 | 177 | 173 | 177 | 76,000 | 885 |
| 2013-07-03 | 174 | 176 | 171 | 174 | 85,000 | 870 |
| 2013-07-02 | 174 | 175 | 172 | 174 | 45,000 | 870 |
| 2013-07-01 | 172 | 175 | 171 | 173 | 60,000 | 865 |
| 2013-06-28 | 167 | 170 | 165 | 169 | 74,000 | 845 |
| 2013-06-27 | 166 | 167 | 153 | 162 | 260,000 | 810 |
| 2013-06-26 | 174 | 174 | 165 | 165 | 54,000 | 825 |
| 2013-06-25 | 174 | 174 | 171 | 174 | 40,000 | 870 |
| 2013-06-24 | 179 | 179 | 173 | 174 | 41,000 | 870 |
| 2013-06-21 | 176 | 178 | 174 | 177 | 36,000 | 885 |
| 2013-06-20 | 179 | 179 | 177 | 178 | 24,000 | 890 |
| 2013-06-19 | 180 | 181 | 178 | 180 | 19,000 | 900 |
| 2013-06-18 | 180 | 180 | 176 | 176 | 7,000 | 880 |
| 2013-06-17 | 174 | 178 | 172 | 177 | 29,000 | 885 |
| 2013-06-14 | 173 | 175 | 173 | 173 | 123,000 | 865 |
| 2013-06-13 | 178 | 178 | 170 | 173 | 54,000 | 865 |
| 2013-06-12 | 176 | 182 | 173 | 182 | 18,000 | 910 |
| 2013-06-11 | 178 | 182 | 178 | 179 | 34,000 | 895 |
| 2013-06-10 | 178 | 182 | 172 | 180 | 54,000 | 900 |
| 2013-06-07 | 177 | 177 | 162 | 171 | 116,000 | 855 |
| 2013-06-06 | 184 | 184 | 179 | 179 | 49,000 | 895 |
| 2013-06-05 | 185 | 192 | 184 | 184 | 62,000 | 920 |
| 2013-06-04 | 178 | 185 | 178 | 185 | 90,000 | 925 |
| 2013-06-03 | 185 | 186 | 179 | 180 | 98,000 | 900 |
| 2013-05-31 | 190 | 191 | 187 | 187 | 63,000 | 935 |
| 2013-05-30 | 195 | 195 | 188 | 191 | 99,000 | 955 |
| 2013-05-29 | 202 | 202 | 185 | 194 | 111,000 | 970 |
| 2013-05-28 | 187 | 200 | 187 | 197 | 89,000 | 985 |
| 2013-05-27 | 195 | 197 | 191 | 192 | 77,000 | 960 |
| 2013-05-24 | 201 | 202 | 192 | 198 | 157,000 | 990 |
| 2013-05-23 | 211 | 216 | 199 | 199 | 223,000 | 995 |
| 2013-05-22 | 220 | 220 | 210 | 212 | 262,000 | 1,060 |
| 2013-05-21 | 212 | 219 | 212 | 218 | 284,000 | 1,090 |
| 2013-05-20 | 206 | 207 | 205 | 206 | 92,000 | 1,030 |
| 2013-05-17 | 196 | 204 | 196 | 202 | 118,000 | 1,010 |
| 2013-05-16 | 203 | 204 | 196 | 199 | 99,000 | 995 |
| 2013-05-15 | 215 | 215 | 204 | 205 | 303,000 | 1,025 |
| 2013-05-14 | 214 | 219 | 214 | 219 | 213,000 | 1,095 |
| 2013-05-13 | 216 | 218 | 212 | 214 | 155,000 | 1,070 |
| 2013-05-10 | 208 | 213 | 205 | 211 | 194,000 | 1,055 |
| 2013-05-09 | 210 | 213 | 203 | 204 | 115,000 | 1,020 |
| 2013-05-08 | 205 | 207 | 204 | 205 | 108,000 | 1,025 |
| 2013-05-07 | 204 | 204 | 201 | 203 | 85,000 | 1,015 |
| 2013-05-02 | 200 | 202 | 197 | 199 | 69,000 | 995 |
| 2013-05-01 | 203 | 203 | 200 | 200 | 32,000 | 1,000 |
| 2013-04-30 | 199 | 204 | 198 | 204 | 39,000 | 1,020 |
| 2013-04-26 | 204 | 204 | 197 | 199 | 147,000 | 995 |
| 2013-04-25 | 200 | 203 | 199 | 200 | 206,000 | 1,000 |
| 2013-04-24 | 193 | 208 | 193 | 201 | 251,000 | 1,005 |
| 2013-04-23 | 191 | 193 | 189 | 191 | 75,000 | 955 |
| 2013-04-22 | 189 | 195 | 189 | 191 | 94,000 | 955 |
| 2013-04-19 | 188 | 188 | 185 | 187 | 37,000 | 935 |
| 2013-04-18 | 189 | 189 | 187 | 187 | 38,000 | 935 |
| 2013-04-17 | 187 | 191 | 187 | 189 | 57,000 | 945 |
| 2013-04-16 | 188 | 189 | 182 | 186 | 125,000 | 930 |
| 2013-04-15 | 196 | 196 | 191 | 192 | 56,000 | 960 |
| 2013-04-12 | 198 | 198 | 196 | 196 | 62,000 | 980 |
| 2013-04-11 | 197 | 198 | 194 | 198 | 103,000 | 990 |
| 2013-04-10 | 187 | 194 | 187 | 193 | 78,000 | 965 |
| 2013-04-09 | 188 | 190 | 187 | 187 | 97,000 | 935 |
| 2013-04-08 | 187 | 188 | 184 | 188 | 107,000 | 940 |
| 2013-04-05 | 187 | 190 | 184 | 186 | 141,000 | 930 |
| 2013-04-04 | 180 | 183 | 175 | 183 | 77,000 | 915 |
| 2013-04-03 | 179 | 181 | 178 | 181 | 58,000 | 905 |
| 2013-04-02 | 173 | 182 | 172 | 177 | 162,000 | 885 |
| 2013-04-01 | 184 | 184 | 178 | 178 | 165,000 | 890 |
| 2013-03-29 | 199 | 199 | 187 | 188 | 115,000 | 940 |
| 2013-03-28 | 201 | 201 | 195 | 196 | 64,000 | 980 |
| 2013-03-27 | 203 | 204 | 196 | 201 | 103,000 | 1,005 |
| 2013-03-26 | 198 | 203 | 198 | 201 | 124,000 | 1,005 |
| 2013-03-25 | 203 | 207 | 202 | 202 | 159,000 | 1,010 |
| 2013-03-22 | 205 | 205 | 202 | 202 | 94,000 | 1,010 |
| 2013-03-21 | 207 | 213 | 203 | 204 | 179,000 | 1,020 |
| 2013-03-19 | 208 | 209 | 206 | 206 | 58,000 | 1,030 |
| 2013-03-18 | 207 | 210 | 205 | 206 | 120,000 | 1,030 |
| 2013-03-15 | 208 | 209 | 205 | 207 | 165,000 | 1,035 |
| 2013-03-14 | 207 | 207 | 203 | 207 | 126,000 | 1,035 |
| 2013-03-13 | 206 | 211 | 206 | 208 | 125,000 | 1,040 |
| 2013-03-12 | 220 | 220 | 208 | 210 | 352,000 | 1,050 |
| 2013-03-11 | 207 | 215 | 205 | 213 | 763,000 | 1,065 |
| 2013-03-08 | 210 | 211 | 202 | 205 | 699,000 | 1,025 |
| 2013-03-07 | 200 | 210 | 200 | 208 | 783,000 | 1,040 |
| 2013-03-06 | 192 | 208 | 190 | 194 | 693,000 | 970 |
| 2013-03-05 | 205 | 206 | 188 | 197 | 847,000 | 985 |
| 2013-03-04 | 203 | 214 | 201 | 204 | 1,669,000 | 1,020 |
| 2013-03-01 | 177 | 228 | 177 | 205 | 12,829,000 | 1,025 |
| 2013-02-28 | 174 | 178 | 173 | 178 | 46,000 | 890 |
| 2013-02-27 | 174 | 175 | 173 | 173 | 38,000 | 865 |
| 2013-02-26 | 173 | 176 | 172 | 175 | 59,000 | 875 |
| 2013-02-25 | 175 | 178 | 173 | 176 | 85,000 | 880 |
| 2013-02-22 | 169 | 173 | 169 | 172 | 44,000 | 860 |
| 2013-02-21 | 170 | 172 | 169 | 172 | 43,000 | 860 |
| 2013-02-20 | 172 | 172 | 170 | 171 | 20,000 | 855 |
| 2013-02-19 | 165 | 170 | 165 | 169 | 33,000 | 845 |
| 2013-02-18 | 165 | 166 | 164 | 165 | 32,000 | 825 |
| 2013-02-15 | 172 | 173 | 163 | 164 | 64,000 | 820 |
| 2013-02-14 | 173 | 177 | 170 | 171 | 83,000 | 855 |
| 2013-02-13 | 176 | 177 | 171 | 171 | 75,000 | 855 |
| 2013-02-12 | 176 | 180 | 176 | 177 | 102,000 | 885 |
| 2013-02-08 | 179 | 179 | 176 | 176 | 51,000 | 880 |
| 2013-02-07 | 178 | 178 | 175 | 177 | 65,000 | 885 |
| 2013-02-06 | 173 | 177 | 173 | 174 | 81,000 | 870 |
| 2013-02-05 | 178 | 178 | 171 | 172 | 57,000 | 860 |
| 2013-02-04 | 177 | 179 | 174 | 178 | 77,000 | 890 |
| 2013-02-01 | 173 | 180 | 173 | 174 | 34,000 | 870 |
| 2013-01-31 | 170 | 172 | 170 | 171 | 147,000 | 855 |
| 2013-01-30 | 171 | 175 | 170 | 174 | 49,000 | 870 |
| 2013-01-29 | 169 | 172 | 168 | 171 | 71,000 | 855 |
| 2013-01-28 | 179 | 179 | 170 | 170 | 213,000 | 850 |
| 2013-01-25 | 165 | 177 | 164 | 174 | 369,000 | 870 |
| 2013-01-24 | 159 | 165 | 158 | 165 | 53,000 | 825 |
| 2013-01-23 | 161 | 162 | 160 | 160 | 56,000 | 800 |
| 2013-01-22 | 163 | 163 | 160 | 161 | 83,000 | 805 |
| 2013-01-21 | 160 | 162 | 159 | 161 | 31,000 | 805 |
| 2013-01-18 | 161 | 162 | 159 | 161 | 67,000 | 805 |
| 2013-01-17 | 159 | 160 | 155 | 156 | 73,000 | 780 |
| 2013-01-16 | 166 | 166 | 160 | 161 | 114,000 | 805 |
| 2013-01-15 | 165 | 166 | 163 | 166 | 74,000 | 830 |
| 2013-01-11 | 162 | 165 | 162 | 163 | 129,000 | 815 |
| 2013-01-10 | 159 | 163 | 159 | 163 | 49,000 | 815 |
| 2013-01-09 | 160 | 160 | 158 | 159 | 70,000 | 795 |
| 2013-01-08 | 162 | 165 | 158 | 161 | 64,000 | 805 |
| 2013-01-07 | 168 | 168 | 160 | 163 | 156,000 | 815 |
| 2013-01-04 | 158 | 160 | 157 | 159 | 135,000 | 795 |
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
