6763 帝国通信工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 232 | 236 | 230 | 233 | 498,000 | 1,165 |
| 2014-12-29 | 241 | 242 | 226 | 232 | 1,060,000 | 1,160 |
| 2014-12-26 | 245 | 247 | 238 | 244 | 766,000 | 1,220 |
| 2014-12-25 | 254 | 254 | 241 | 249 | 885,000 | 1,245 |
| 2014-12-24 | 257 | 267 | 240 | 248 | 2,499,000 | 1,240 |
| 2014-12-22 | 240 | 257 | 237 | 253 | 3,469,000 | 1,265 |
| 2014-12-19 | 230 | 243 | 223 | 234 | 3,033,000 | 1,170 |
| 2014-12-18 | 218 | 220 | 215 | 218 | 493,000 | 1,090 |
| 2014-12-17 | 194 | 217 | 193 | 212 | 655,000 | 1,060 |
| 2014-12-16 | 203 | 204 | 197 | 197 | 259,000 | 985 |
| 2014-12-15 | 213 | 213 | 205 | 205 | 223,000 | 1,025 |
| 2014-12-12 | 217 | 218 | 214 | 215 | 416,000 | 1,075 |
| 2014-12-11 | 206 | 216 | 205 | 213 | 479,000 | 1,065 |
| 2014-12-10 | 203 | 215 | 201 | 211 | 651,000 | 1,055 |
| 2014-12-09 | 205 | 209 | 203 | 207 | 183,000 | 1,035 |
| 2014-12-08 | 205 | 209 | 200 | 205 | 596,000 | 1,025 |
| 2014-12-05 | 197 | 202 | 197 | 199 | 167,000 | 995 |
| 2014-12-04 | 199 | 201 | 196 | 198 | 173,000 | 990 |
| 2014-12-03 | 196 | 203 | 195 | 196 | 338,000 | 980 |
| 2014-12-02 | 195 | 195 | 192 | 195 | 140,000 | 975 |
| 2014-12-01 | 198 | 199 | 194 | 196 | 228,000 | 980 |
| 2014-11-28 | 192 | 198 | 190 | 198 | 220,000 | 990 |
| 2014-11-27 | 190 | 193 | 189 | 189 | 182,000 | 945 |
| 2014-11-26 | 189 | 190 | 187 | 189 | 96,000 | 945 |
| 2014-11-25 | 191 | 191 | 187 | 189 | 217,000 | 945 |
| 2014-11-21 | 193 | 193 | 190 | 191 | 161,000 | 955 |
| 2014-11-20 | 192 | 194 | 191 | 193 | 198,000 | 965 |
| 2014-11-19 | 187 | 189 | 186 | 189 | 49,000 | 945 |
| 2014-11-18 | 185 | 187 | 185 | 187 | 54,000 | 935 |
| 2014-11-17 | 188 | 190 | 185 | 185 | 137,000 | 925 |
| 2014-11-14 | 190 | 190 | 187 | 187 | 75,000 | 935 |
| 2014-11-13 | 189 | 190 | 185 | 189 | 146,000 | 945 |
| 2014-11-12 | 189 | 193 | 186 | 186 | 355,000 | 930 |
| 2014-11-11 | 178 | 185 | 178 | 183 | 87,000 | 915 |
| 2014-11-10 | 180 | 180 | 176 | 178 | 37,000 | 890 |
| 2014-11-07 | 177 | 181 | 176 | 180 | 54,000 | 900 |
| 2014-11-06 | 178 | 179 | 176 | 176 | 44,000 | 880 |
| 2014-11-05 | 177 | 179 | 174 | 177 | 90,000 | 885 |
| 2014-11-04 | 180 | 180 | 175 | 177 | 104,000 | 885 |
| 2014-10-31 | 174 | 177 | 173 | 177 | 87,000 | 885 |
| 2014-10-30 | 171 | 173 | 171 | 171 | 67,000 | 855 |
| 2014-10-29 | 170 | 171 | 170 | 171 | 41,000 | 855 |
| 2014-10-28 | 170 | 171 | 170 | 170 | 14,000 | 850 |
| 2014-10-27 | 174 | 174 | 170 | 171 | 48,000 | 855 |
| 2014-10-24 | 171 | 172 | 170 | 170 | 24,000 | 850 |
| 2014-10-23 | 170 | 170 | 169 | 169 | 16,000 | 845 |
| 2014-10-22 | 168 | 170 | 167 | 170 | 35,000 | 850 |
| 2014-10-21 | 169 | 170 | 167 | 167 | 37,000 | 835 |
| 2014-10-20 | 169 | 170 | 166 | 170 | 54,000 | 850 |
| 2014-10-17 | 168 | 170 | 166 | 166 | 53,000 | 830 |
| 2014-10-16 | 170 | 170 | 166 | 167 | 122,000 | 835 |
| 2014-10-15 | 175 | 175 | 169 | 172 | 114,000 | 860 |
| 2014-10-14 | 173 | 173 | 170 | 171 | 52,000 | 855 |
| 2014-10-10 | 177 | 178 | 174 | 175 | 90,000 | 875 |
| 2014-10-09 | 184 | 184 | 180 | 180 | 95,000 | 900 |
| 2014-10-08 | 181 | 183 | 181 | 183 | 47,000 | 915 |
| 2014-10-07 | 190 | 190 | 186 | 187 | 76,000 | 935 |
| 2014-10-06 | 187 | 190 | 186 | 188 | 26,000 | 940 |
| 2014-10-03 | 185 | 186 | 185 | 186 | 33,000 | 930 |
| 2014-10-02 | 185 | 187 | 185 | 185 | 96,000 | 925 |
| 2014-10-01 | 191 | 192 | 189 | 191 | 60,000 | 955 |
| 2014-09-30 | 190 | 191 | 187 | 189 | 106,000 | 945 |
| 2014-09-29 | 191 | 195 | 189 | 193 | 135,000 | 965 |
| 2014-09-26 | 187 | 191 | 186 | 190 | 123,000 | 950 |
| 2014-09-25 | 186 | 191 | 185 | 191 | 170,000 | 955 |
| 2014-09-24 | 183 | 184 | 182 | 184 | 52,000 | 920 |
| 2014-09-22 | 183 | 183 | 181 | 183 | 35,000 | 915 |
| 2014-09-19 | 183 | 183 | 180 | 183 | 94,000 | 915 |
| 2014-09-18 | 182 | 183 | 181 | 183 | 101,000 | 915 |
| 2014-09-17 | 185 | 188 | 183 | 183 | 48,000 | 915 |
| 2014-09-16 | 186 | 187 | 185 | 186 | 28,000 | 930 |
| 2014-09-12 | 186 | 189 | 185 | 185 | 112,000 | 925 |
| 2014-09-11 | 186 | 188 | 186 | 188 | 57,000 | 940 |
| 2014-09-10 | 185 | 187 | 185 | 186 | 30,000 | 930 |
| 2014-09-09 | 186 | 188 | 186 | 188 | 30,000 | 940 |
| 2014-09-08 | 186 | 188 | 183 | 185 | 89,000 | 925 |
| 2014-09-05 | 187 | 187 | 185 | 185 | 28,000 | 925 |
| 2014-09-04 | 185 | 187 | 185 | 187 | 39,000 | 935 |
| 2014-09-03 | 187 | 189 | 186 | 187 | 45,000 | 935 |
| 2014-09-02 | 187 | 189 | 185 | 187 | 96,000 | 935 |
| 2014-09-01 | 183 | 186 | 183 | 186 | 74,000 | 930 |
| 2014-08-29 | 180 | 184 | 180 | 183 | 59,000 | 915 |
| 2014-08-28 | 178 | 180 | 178 | 180 | 62,000 | 900 |
| 2014-08-27 | 178 | 179 | 178 | 178 | 39,000 | 890 |
| 2014-08-26 | 178 | 179 | 178 | 179 | 62,000 | 895 |
| 2014-08-25 | 179 | 179 | 178 | 178 | 48,000 | 890 |
| 2014-08-22 | 180 | 180 | 178 | 178 | 72,000 | 890 |
| 2014-08-21 | 181 | 181 | 177 | 180 | 89,000 | 900 |
| 2014-08-20 | 180 | 181 | 177 | 180 | 109,000 | 900 |
| 2014-08-19 | 182 | 182 | 180 | 180 | 33,000 | 900 |
| 2014-08-18 | 180 | 181 | 180 | 180 | 17,000 | 900 |
| 2014-08-15 | 179 | 179 | 178 | 179 | 30,000 | 895 |
| 2014-08-14 | 177 | 179 | 177 | 178 | 28,000 | 890 |
| 2014-08-13 | 175 | 178 | 175 | 176 | 38,000 | 880 |
| 2014-08-12 | 177 | 178 | 177 | 177 | 23,000 | 885 |
| 2014-08-11 | 181 | 181 | 176 | 177 | 81,000 | 885 |
| 2014-08-08 | 180 | 180 | 176 | 176 | 78,000 | 880 |
| 2014-08-07 | 183 | 183 | 179 | 181 | 118,000 | 905 |
| 2014-08-06 | 185 | 187 | 182 | 182 | 66,000 | 910 |
| 2014-08-05 | 187 | 187 | 184 | 184 | 92,000 | 920 |
| 2014-08-04 | 185 | 187 | 185 | 186 | 57,000 | 930 |
| 2014-08-01 | 184 | 188 | 184 | 186 | 77,000 | 930 |
| 2014-07-31 | 191 | 193 | 188 | 189 | 114,000 | 945 |
| 2014-07-30 | 191 | 194 | 189 | 191 | 182,000 | 955 |
| 2014-07-29 | 188 | 193 | 187 | 192 | 288,000 | 960 |
| 2014-07-28 | 187 | 187 | 184 | 184 | 79,000 | 920 |
| 2014-07-25 | 185 | 185 | 182 | 184 | 140,000 | 920 |
| 2014-07-24 | 181 | 184 | 181 | 184 | 51,000 | 920 |
| 2014-07-23 | 182 | 185 | 179 | 180 | 98,000 | 900 |
| 2014-07-22 | 180 | 184 | 179 | 182 | 68,000 | 910 |
| 2014-07-18 | 178 | 179 | 176 | 178 | 76,000 | 890 |
| 2014-07-17 | 182 | 183 | 179 | 180 | 92,000 | 900 |
| 2014-07-16 | 185 | 185 | 182 | 183 | 46,000 | 915 |
| 2014-07-15 | 186 | 188 | 184 | 185 | 140,000 | 925 |
| 2014-07-14 | 181 | 184 | 179 | 183 | 153,000 | 915 |
| 2014-07-11 | 180 | 180 | 176 | 178 | 118,000 | 890 |
| 2014-07-10 | 192 | 193 | 183 | 183 | 303,000 | 915 |
| 2014-07-09 | 194 | 201 | 189 | 192 | 996,000 | 960 |
| 2014-07-08 | 193 | 200 | 189 | 195 | 1,117,000 | 975 |
| 2014-07-07 | 177 | 193 | 177 | 190 | 393,000 | 950 |
| 2014-07-04 | 172 | 179 | 172 | 177 | 249,000 | 885 |
| 2014-07-03 | 172 | 172 | 170 | 172 | 66,000 | 860 |
| 2014-07-02 | 175 | 175 | 170 | 171 | 170,000 | 855 |
| 2014-07-01 | 174 | 177 | 173 | 174 | 108,000 | 870 |
| 2014-06-30 | 169 | 172 | 169 | 172 | 59,000 | 860 |
| 2014-06-27 | 173 | 173 | 169 | 170 | 135,000 | 850 |
| 2014-06-26 | 173 | 173 | 172 | 173 | 60,000 | 865 |
| 2014-06-25 | 173 | 173 | 171 | 171 | 75,000 | 855 |
| 2014-06-24 | 172 | 173 | 170 | 173 | 80,000 | 865 |
| 2014-06-23 | 173 | 173 | 171 | 171 | 37,000 | 855 |
| 2014-06-20 | 173 | 173 | 170 | 172 | 72,000 | 860 |
| 2014-06-19 | 172 | 173 | 172 | 173 | 68,000 | 865 |
| 2014-06-18 | 172 | 172 | 171 | 171 | 30,000 | 855 |
| 2014-06-17 | 171 | 173 | 170 | 172 | 43,000 | 860 |
| 2014-06-16 | 170 | 172 | 170 | 171 | 67,000 | 855 |
| 2014-06-13 | 169 | 170 | 167 | 170 | 118,000 | 850 |
| 2014-06-12 | 165 | 168 | 165 | 167 | 23,000 | 835 |
| 2014-06-11 | 168 | 169 | 164 | 168 | 100,000 | 840 |
| 2014-06-10 | 169 | 169 | 167 | 167 | 58,000 | 835 |
| 2014-06-09 | 170 | 170 | 168 | 170 | 29,000 | 850 |
| 2014-06-06 | 168 | 169 | 168 | 169 | 50,000 | 845 |
| 2014-06-05 | 167 | 167 | 166 | 167 | 36,000 | 835 |
| 2014-06-04 | 167 | 167 | 166 | 167 | 61,000 | 835 |
| 2014-06-03 | 167 | 169 | 165 | 168 | 104,000 | 840 |
| 2014-06-02 | 166 | 167 | 164 | 166 | 69,000 | 830 |
| 2014-05-30 | 165 | 166 | 164 | 166 | 27,000 | 830 |
| 2014-05-29 | 165 | 165 | 164 | 164 | 40,000 | 820 |
| 2014-05-28 | 164 | 165 | 163 | 164 | 25,000 | 820 |
| 2014-05-27 | 164 | 164 | 163 | 164 | 53,000 | 820 |
| 2014-05-26 | 164 | 166 | 164 | 166 | 43,000 | 830 |
| 2014-05-23 | 164 | 166 | 164 | 166 | 31,000 | 830 |
| 2014-05-22 | 164 | 164 | 161 | 164 | 45,000 | 820 |
| 2014-05-21 | 160 | 161 | 160 | 160 | 73,000 | 800 |
| 2014-05-20 | 164 | 164 | 162 | 162 | 60,000 | 810 |
| 2014-05-19 | 166 | 166 | 165 | 165 | 26,000 | 825 |
| 2014-05-16 | 164 | 165 | 162 | 164 | 97,000 | 820 |
| 2014-05-15 | 167 | 169 | 166 | 169 | 29,000 | 845 |
| 2014-05-14 | 168 | 169 | 167 | 167 | 20,000 | 835 |
| 2014-05-13 | 166 | 168 | 166 | 168 | 34,000 | 840 |
| 2014-05-12 | 166 | 169 | 166 | 166 | 81,000 | 830 |
| 2014-05-09 | 165 | 167 | 165 | 165 | 15,000 | 825 |
| 2014-05-08 | 165 | 168 | 165 | 166 | 33,000 | 830 |
| 2014-05-07 | 166 | 170 | 165 | 165 | 57,000 | 825 |
| 2014-05-02 | 166 | 169 | 166 | 169 | 23,000 | 845 |
| 2014-05-01 | 166 | 169 | 165 | 169 | 49,000 | 845 |
| 2014-04-30 | 167 | 168 | 167 | 168 | 25,000 | 840 |
| 2014-04-28 | 169 | 169 | 167 | 169 | 29,000 | 845 |
| 2014-04-25 | 169 | 170 | 168 | 170 | 59,000 | 850 |
| 2014-04-24 | 167 | 169 | 167 | 169 | 5,000 | 845 |
| 2014-04-23 | 167 | 168 | 167 | 168 | 27,000 | 840 |
| 2014-04-22 | 168 | 168 | 165 | 166 | 35,000 | 830 |
| 2014-04-21 | 166 | 168 | 166 | 167 | 32,000 | 835 |
| 2014-04-18 | 167 | 167 | 166 | 167 | 22,000 | 835 |
| 2014-04-17 | 168 | 168 | 166 | 166 | 32,000 | 830 |
| 2014-04-16 | 164 | 166 | 162 | 165 | 63,000 | 825 |
| 2014-04-15 | 166 | 166 | 163 | 163 | 22,000 | 815 |
| 2014-04-14 | 163 | 164 | 163 | 163 | 20,000 | 815 |
| 2014-04-11 | 163 | 163 | 162 | 163 | 31,000 | 815 |
| 2014-04-10 | 167 | 168 | 162 | 163 | 69,000 | 815 |
| 2014-04-09 | 168 | 168 | 166 | 166 | 51,000 | 830 |
| 2014-04-08 | 169 | 170 | 169 | 169 | 31,000 | 845 |
| 2014-04-07 | 171 | 173 | 170 | 172 | 75,000 | 860 |
| 2014-04-04 | 176 | 176 | 175 | 175 | 63,000 | 875 |
| 2014-04-03 | 177 | 179 | 176 | 177 | 48,000 | 885 |
| 2014-04-02 | 179 | 179 | 177 | 178 | 59,000 | 890 |
| 2014-04-01 | 176 | 179 | 175 | 179 | 79,000 | 895 |
| 2014-03-31 | 175 | 177 | 174 | 177 | 70,000 | 885 |
| 2014-03-28 | 173 | 176 | 172 | 176 | 53,000 | 880 |
| 2014-03-27 | 174 | 174 | 169 | 173 | 51,000 | 865 |
| 2014-03-26 | 174 | 176 | 174 | 176 | 84,000 | 880 |
| 2014-03-25 | 173 | 174 | 170 | 174 | 103,000 | 870 |
| 2014-03-24 | 167 | 173 | 167 | 172 | 89,000 | 860 |
| 2014-03-20 | 167 | 168 | 166 | 167 | 70,000 | 835 |
| 2014-03-19 | 166 | 168 | 166 | 168 | 34,000 | 840 |
| 2014-03-18 | 169 | 170 | 169 | 169 | 61,000 | 845 |
| 2014-03-17 | 166 | 169 | 166 | 169 | 42,000 | 845 |
| 2014-03-14 | 169 | 170 | 167 | 169 | 211,000 | 845 |
| 2014-03-13 | 170 | 171 | 169 | 171 | 43,000 | 855 |
| 2014-03-12 | 170 | 171 | 170 | 170 | 33,000 | 850 |
| 2014-03-11 | 172 | 173 | 170 | 173 | 47,000 | 865 |
| 2014-03-10 | 173 | 173 | 171 | 172 | 38,000 | 860 |
| 2014-03-07 | 174 | 174 | 172 | 172 | 33,000 | 860 |
| 2014-03-06 | 172 | 174 | 171 | 174 | 43,000 | 870 |
| 2014-03-05 | 172 | 172 | 171 | 172 | 27,000 | 860 |
| 2014-03-04 | 170 | 171 | 169 | 170 | 24,000 | 850 |
| 2014-03-03 | 169 | 171 | 164 | 170 | 95,000 | 850 |
| 2014-02-28 | 170 | 170 | 168 | 169 | 82,000 | 845 |
| 2014-02-27 | 173 | 173 | 170 | 170 | 39,000 | 850 |
| 2014-02-26 | 174 | 174 | 172 | 173 | 33,000 | 865 |
| 2014-02-25 | 174 | 175 | 173 | 175 | 90,000 | 875 |
| 2014-02-24 | 173 | 173 | 171 | 171 | 31,000 | 855 |
| 2014-02-21 | 171 | 173 | 170 | 173 | 52,000 | 865 |
| 2014-02-20 | 172 | 172 | 169 | 169 | 40,000 | 845 |
| 2014-02-19 | 172 | 173 | 172 | 172 | 40,000 | 860 |
| 2014-02-18 | 170 | 174 | 170 | 173 | 62,000 | 865 |
| 2014-02-17 | 168 | 171 | 168 | 170 | 39,000 | 850 |
| 2014-02-14 | 172 | 172 | 168 | 168 | 86,000 | 840 |
| 2014-02-13 | 171 | 172 | 171 | 171 | 133,000 | 855 |
| 2014-02-12 | 175 | 176 | 172 | 175 | 199,000 | 875 |
| 2014-02-10 | 172 | 172 | 170 | 172 | 113,000 | 860 |
| 2014-02-07 | 169 | 169 | 166 | 169 | 80,000 | 845 |
| 2014-02-06 | 161 | 165 | 161 | 164 | 80,000 | 820 |
| 2014-02-05 | 163 | 166 | 160 | 161 | 171,000 | 805 |
| 2014-02-04 | 165 | 165 | 158 | 158 | 177,000 | 790 |
| 2014-02-03 | 170 | 171 | 168 | 168 | 113,000 | 840 |
| 2014-01-31 | 174 | 177 | 169 | 172 | 130,000 | 860 |
| 2014-01-30 | 176 | 176 | 172 | 174 | 159,000 | 870 |
| 2014-01-29 | 177 | 178 | 177 | 178 | 84,000 | 890 |
| 2014-01-28 | 176 | 178 | 175 | 175 | 103,000 | 875 |
| 2014-01-27 | 178 | 178 | 174 | 175 | 181,000 | 875 |
| 2014-01-24 | 181 | 183 | 180 | 180 | 180,000 | 900 |
| 2014-01-23 | 190 | 190 | 184 | 184 | 173,000 | 920 |
| 2014-01-22 | 192 | 192 | 188 | 189 | 132,000 | 945 |
| 2014-01-21 | 193 | 194 | 192 | 192 | 56,000 | 960 |
| 2014-01-20 | 192 | 193 | 191 | 192 | 70,000 | 960 |
| 2014-01-17 | 192 | 195 | 192 | 192 | 98,000 | 960 |
| 2014-01-16 | 191 | 202 | 190 | 194 | 273,000 | 970 |
| 2014-01-15 | 187 | 190 | 186 | 189 | 124,000 | 945 |
| 2014-01-14 | 182 | 186 | 182 | 184 | 106,000 | 920 |
| 2014-01-10 | 185 | 185 | 183 | 184 | 81,000 | 920 |
| 2014-01-09 | 185 | 186 | 183 | 185 | 69,000 | 925 |
| 2014-01-08 | 182 | 185 | 182 | 185 | 110,000 | 925 |
| 2014-01-07 | 182 | 187 | 180 | 181 | 99,000 | 905 |
| 2014-01-06 | 178 | 191 | 177 | 182 | 279,000 | 910 |
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
