6763 帝国通信工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	175	176	174	176	61,000	880
2016-12-29	175	175	172	175	150,000	875
2016-12-28	172	175	172	175	100,000	875
2016-12-27	174	174	171	172	180,000	860
2016-12-26	173	174	172	173	193,000	865
2016-12-22	174	175	172	175	151,000	875
2016-12-21	177	177	175	176	128,000	880
2016-12-20	176	177	174	177	99,000	885
2016-12-19	178	178	176	178	67,000	890
2016-12-16	178	179	177	178	94,000	890
2016-12-15	178	180	178	179	98,000	895
2016-12-14	180	183	178	179	188,000	895
2016-12-13	177	181	177	181	137,000	905
2016-12-12	181	182	176	179	151,000	895
2016-12-09	179	181	176	181	245,000	905
2016-12-08	178	181	178	180	157,000	900
2016-12-07	178	179	177	178	199,000	890
2016-12-06	172	179	172	177	365,000	885
2016-12-05	170	173	170	172	185,000	860
2016-12-02	169	171	169	170	71,000	850
2016-12-01	170	173	169	169	202,000	845
2016-11-30	168	170	168	169	196,000	845
2016-11-29	166	168	166	168	88,000	840
2016-11-28	165	166	165	166	129,000	830
2016-11-25	165	166	164	164	267,000	820
2016-11-24	161	167	161	165	241,000	825
2016-11-22	161	161	159	160	74,000	800
2016-11-21	161	161	160	161	122,000	805
2016-11-18	158	160	158	159	98,000	795
2016-11-17	158	158	157	158	97,000	790
2016-11-16	156	158	156	158	103,000	790
2016-11-15	157	159	156	156	71,000	780
2016-11-14	156	160	155	156	150,000	780
2016-11-11	158	158	156	156	55,000	780
2016-11-10	159	160	157	159	81,000	795
2016-11-09	160	160	153	154	92,000	770
2016-11-08	160	161	158	161	55,000	805
2016-11-07	160	160	158	160	22,000	800
2016-11-04	156	158	156	158	43,000	790
2016-11-02	160	161	157	157	129,000	785
2016-11-01	160	161	160	161	86,000	805
2016-10-31	161	161	159	160	84,000	800
2016-10-28	159	160	159	160	152,000	800
2016-10-27	160	161	158	158	42,000	790
2016-10-26	161	161	158	160	70,000	800
2016-10-25	161	161	158	160	73,000	800
2016-10-24	156	162	156	160	121,000	800
2016-10-21	156	158	156	156	37,000	780
2016-10-20	155	157	154	156	117,000	780
2016-10-19	153	155	153	155	23,000	775
2016-10-18	154	155	154	154	18,000	770
2016-10-17	155	155	153	153	40,000	765
2016-10-14	154	155	154	154	20,000	770
2016-10-13	153	155	153	155	38,000	775
2016-10-12	152	153	152	153	51,000	765
2016-10-11	156	157	153	154	89,000	770
2016-10-07	157	157	156	157	22,000	785
2016-10-06	155	157	155	156	103,000	780
2016-10-05	155	155	154	155	20,000	775
2016-10-04	153	155	153	155	31,000	775
2016-10-03	153	154	153	154	18,000	770
2016-09-30	153	155	153	153	50,000	765
2016-09-29	155	156	154	155	47,000	775
2016-09-28	154	155	153	153	29,000	765
2016-09-27	155	157	153	157	134,000	785
2016-09-26	155	155	154	155	75,000	775
2016-09-23	152	155	151	155	102,000	775
2016-09-21	149	152	149	152	32,000	760
2016-09-20	148	151	148	149	52,000	745
2016-09-16	148	151	148	148	81,000	740
2016-09-15	149	151	148	149	56,000	745
2016-09-14	150	150	149	149	21,000	745
2016-09-13	151	151	149	149	25,000	745
2016-09-12	150	151	150	151	32,000	755
2016-09-09	151	152	151	152	55,000	760
2016-09-08	151	151	150	151	30,000	755
2016-09-07	151	152	151	151	22,000	755
2016-09-06	150	152	150	152	43,000	760
2016-09-05	150	153	150	150	82,000	750
2016-09-02	150	151	148	150	85,000	750
2016-09-01	150	151	149	150	39,000	750
2016-08-31	149	150	148	150	30,000	750
2016-08-30	147	149	147	149	23,000	745
2016-08-29	148	149	146	147	51,000	735
2016-08-26	149	149	147	147	30,000	735
2016-08-25	148	149	146	147	42,000	735
2016-08-24	146	150	146	148	76,000	740
2016-08-23	145	146	145	146	27,000	730
2016-08-22	145	145	144	145	16,000	725
2016-08-19	144	145	143	143	22,000	715
2016-08-18	144	145	144	144	44,000	720
2016-08-17	143	147	143	147	74,000	735
2016-08-16	144	144	142	142	52,000	710
2016-08-15	143	146	143	144	31,000	720
2016-08-12	143	146	143	144	78,000	720
2016-08-10	144	147	144	144	38,000	720
2016-08-09	144	145	144	145	10,000	725
2016-08-08	145	146	145	145	45,000	725
2016-08-05	147	147	145	145	24,000	725
2016-08-04	142	147	142	144	66,000	720
2016-08-03	142	142	140	142	48,000	710
2016-08-02	149	149	140	143	121,000	715
2016-08-01	149	151	147	148	35,000	740
2016-07-29	147	149	146	149	27,000	745
2016-07-28	150	150	147	148	80,000	740
2016-07-27	148	150	147	150	54,000	750
2016-07-26	151	151	148	148	101,000	740
2016-07-25	149	153	147	150	128,000	750
2016-07-22	144	146	143	145	44,000	725
2016-07-21	145	146	143	144	98,000	720
2016-07-20	146	146	142	145	79,000	725
2016-07-19	149	149	145	147	105,000	735
2016-07-15	145	148	144	147	56,000	735
2016-07-14	143	146	143	145	52,000	725
2016-07-13	147	150	146	146	55,000	730
2016-07-12	144	147	144	147	40,000	735
2016-07-11	139	144	139	144	43,000	720
2016-07-08	140	140	138	138	44,000	690
2016-07-07	141	141	140	140	45,000	700
2016-07-06	143	144	142	142	50,000	710
2016-07-05	144	145	143	144	46,000	720
2016-07-04	143	144	142	143	32,000	715
2016-07-01	142	144	142	143	19,000	715
2016-06-30	141	145	141	141	41,000	705
2016-06-29	141	142	140	140	48,000	700
2016-06-28	139	140	135	138	137,000	690
2016-06-27	141	142	137	140	96,000	700
2016-06-24	147	147	136	136	140,000	680
2016-06-23	146	146	143	146	45,000	730
2016-06-22	146	146	144	146	36,000	730
2016-06-21	144	146	144	146	15,000	730
2016-06-20	142	145	142	145	40,000	725
2016-06-17	141	142	139	142	112,000	710
2016-06-16	141	142	139	139	99,000	695
2016-06-15	140	146	139	141	136,000	705
2016-06-14	143	144	140	140	175,000	700
2016-06-13	147	147	143	143	210,000	715
2016-06-10	150	150	146	148	331,000	740
2016-06-09	153	157	150	150	176,000	750
2016-06-08	155	155	153	154	69,000	770
2016-06-07	156	157	154	155	52,000	775
2016-06-06	155	157	155	155	44,000	775
2016-06-03	156	158	156	157	39,000	785
2016-06-02	158	159	156	156	56,000	780
2016-06-01	157	161	157	160	87,000	800
2016-05-31	158	158	157	157	27,000	785
2016-05-30	157	158	157	158	17,000	790
2016-05-27	158	158	155	157	47,000	785
2016-05-26	160	160	157	158	38,000	790
2016-05-25	159	159	157	158	34,000	790
2016-05-24	156	158	156	158	46,000	790
2016-05-23	157	157	155	156	129,000	780
2016-05-20	158	159	157	157	93,000	785
2016-05-19	159	160	158	158	65,000	790
2016-05-18	158	161	157	158	135,000	790
2016-05-17	156	158	156	157	93,000	785
2016-05-16	159	160	155	155	139,000	775
2016-05-13	167	167	163	163	55,000	815
2016-05-12	168	168	165	167	9,000	835
2016-05-11	169	170	167	168	37,000	840
2016-05-10	160	169	160	169	84,000	845
2016-05-09	157	160	157	160	60,000	800
2016-05-06	157	157	155	157	137,000	785
2016-05-02	157	161	157	157	83,000	785
2016-04-28	165	166	164	165	84,000	825
2016-04-27	167	167	164	164	43,000	820
2016-04-26	167	167	163	167	54,000	835
2016-04-25	167	167	166	167	33,000	835
2016-04-22	163	166	163	166	71,000	830
2016-04-21	162	165	162	165	46,000	825
2016-04-20	161	162	161	161	65,000	805
2016-04-19	158	160	158	160	43,000	800
2016-04-18	156	158	155	156	75,000	780
2016-04-15	158	162	158	162	72,000	810
2016-04-14	159	160	158	160	90,000	800
2016-04-13	157	158	157	158	71,000	790
2016-04-12	154	157	154	155	47,000	775
2016-04-11	154	155	153	154	95,000	770
2016-04-08	153	157	153	154	92,000	770
2016-04-07	154	157	154	154	35,000	770
2016-04-06	154	157	154	154	60,000	770
2016-04-05	157	159	154	154	82,000	770
2016-04-04	156	161	156	159	94,000	795
2016-04-01	165	165	150	156	162,000	780
2016-03-31	168	168	165	165	71,000	825
2016-03-30	173	173	168	168	61,000	840
2016-03-29	173	175	172	173	44,000	865
2016-03-28	178	178	176	177	53,000	885
2016-03-25	178	179	176	178	52,000	890
2016-03-24	176	180	175	178	83,000	890
2016-03-23	178	178	176	176	17,000	880
2016-03-22	177	178	175	177	62,000	885
2016-03-18	177	177	173	174	63,000	870
2016-03-17	178	180	177	177	54,000	885
2016-03-16	177	180	175	176	88,000	880
2016-03-15	178	180	177	178	49,000	890
2016-03-14	177	181	177	177	89,000	885
2016-03-11	172	176	171	175	138,000	875
2016-03-10	169	174	169	174	52,000	870
2016-03-09	170	170	166	168	89,000	840
2016-03-08	173	175	171	172	107,000	860
2016-03-07	172	175	172	173	107,000	865
2016-03-04	168	171	167	170	147,000	850
2016-03-03	166	170	166	169	75,000	845
2016-03-02	164	167	164	166	40,000	830
2016-03-01	164	165	162	163	56,000	815
2016-02-29	167	168	163	163	52,000	815
2016-02-26	168	168	163	165	88,000	825
2016-02-25	162	166	162	165	82,000	825
2016-02-24	161	164	161	161	52,000	805
2016-02-23	166	167	163	163	77,000	815
2016-02-22	159	165	159	163	141,000	815
2016-02-19	161	162	158	158	128,000	790
2016-02-18	168	168	163	164	84,000	820
2016-02-17	162	169	161	163	77,000	815
2016-02-16	160	165	160	162	79,000	810
2016-02-15	167	167	159	160	136,000	800
2016-02-12	158	163	150	152	265,000	760
2016-02-10	176	176	163	165	144,000	825
2016-02-09	178	179	172	174	51,000	870
2016-02-08	177	183	177	183	28,000	915
2016-02-05	185	185	175	181	110,000	905
2016-02-04	186	189	182	185	43,000	925
2016-02-03	188	190	187	188	76,000	940
2016-02-02	193	195	191	192	45,000	960
2016-02-01	190	191	189	191	86,000	955
2016-01-29	185	187	183	187	40,000	935
2016-01-28	186	186	183	183	56,000	915
2016-01-27	191	191	182	186	71,000	930
2016-01-26	190	190	185	185	52,000	925
2016-01-25	189	191	186	191	76,000	955
2016-01-22	176	185	175	185	94,000	925
2016-01-21	177	182	173	174	336,000	870
2016-01-20	185	186	182	182	87,000	910
2016-01-19	185	186	181	184	84,000	920
2016-01-18	181	184	179	183	68,000	915
2016-01-15	189	189	186	189	101,000	945
2016-01-14	188	189	184	187	155,000	935
2016-01-13	186	193	186	192	99,000	960
2016-01-12	191	191	185	185	127,000	925
2016-01-08	192	197	192	192	54,000	960
2016-01-07	197	198	193	193	111,000	965
2016-01-06	202	203	196	197	54,000	985
2016-01-05	201	203	201	202	40,000	1,010
2016-01-04	205	206	202	202	38,000	1,010

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