6763 帝国通信工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,285 | 1,285 | 1,273 | 1,277 | 25,900 | 1,277 |
| 2017-12-28 | 1,299 | 1,299 | 1,274 | 1,275 | 35,700 | 1,275 |
| 2017-12-27 | 1,303 | 1,306 | 1,291 | 1,299 | 8,300 | 1,299 |
| 2017-12-26 | 1,299 | 1,305 | 1,285 | 1,290 | 22,200 | 1,290 |
| 2017-12-25 | 1,298 | 1,310 | 1,292 | 1,299 | 23,700 | 1,299 |
| 2017-12-22 | 1,278 | 1,296 | 1,272 | 1,292 | 35,200 | 1,292 |
| 2017-12-21 | 1,264 | 1,278 | 1,262 | 1,277 | 21,600 | 1,277 |
| 2017-12-20 | 1,265 | 1,269 | 1,263 | 1,266 | 12,300 | 1,266 |
| 2017-12-19 | 1,275 | 1,287 | 1,265 | 1,265 | 16,400 | 1,265 |
| 2017-12-18 | 1,278 | 1,282 | 1,272 | 1,273 | 18,600 | 1,273 |
| 2017-12-15 | 1,270 | 1,282 | 1,267 | 1,268 | 23,000 | 1,268 |
| 2017-12-14 | 1,274 | 1,286 | 1,274 | 1,278 | 21,900 | 1,278 |
| 2017-12-13 | 1,278 | 1,289 | 1,272 | 1,275 | 19,100 | 1,275 |
| 2017-12-12 | 1,282 | 1,288 | 1,277 | 1,280 | 16,400 | 1,280 |
| 2017-12-11 | 1,261 | 1,290 | 1,258 | 1,289 | 23,900 | 1,289 |
| 2017-12-08 | 1,262 | 1,270 | 1,253 | 1,258 | 21,900 | 1,258 |
| 2017-12-07 | 1,256 | 1,270 | 1,256 | 1,267 | 10,800 | 1,267 |
| 2017-12-06 | 1,269 | 1,278 | 1,254 | 1,254 | 14,800 | 1,254 |
| 2017-12-05 | 1,254 | 1,276 | 1,242 | 1,274 | 27,500 | 1,274 |
| 2017-12-04 | 1,266 | 1,268 | 1,251 | 1,253 | 19,500 | 1,253 |
| 2017-12-01 | 1,280 | 1,281 | 1,255 | 1,266 | 21,700 | 1,266 |
| 2017-11-30 | 1,282 | 1,284 | 1,269 | 1,273 | 17,200 | 1,273 |
| 2017-11-29 | 1,285 | 1,286 | 1,268 | 1,283 | 26,200 | 1,283 |
| 2017-11-28 | 1,294 | 1,299 | 1,283 | 1,285 | 11,600 | 1,285 |
| 2017-11-27 | 1,315 | 1,315 | 1,282 | 1,294 | 33,800 | 1,294 |
| 2017-11-24 | 1,266 | 1,315 | 1,266 | 1,312 | 63,000 | 1,312 |
| 2017-11-22 | 1,237 | 1,267 | 1,237 | 1,266 | 43,600 | 1,266 |
| 2017-11-21 | 1,223 | 1,248 | 1,221 | 1,238 | 27,200 | 1,238 |
| 2017-11-20 | 1,202 | 1,225 | 1,197 | 1,208 | 39,100 | 1,208 |
| 2017-11-17 | 1,211 | 1,218 | 1,197 | 1,201 | 29,200 | 1,201 |
| 2017-11-16 | 1,165 | 1,199 | 1,158 | 1,197 | 34,800 | 1,197 |
| 2017-11-15 | 1,225 | 1,225 | 1,168 | 1,176 | 75,200 | 1,176 |
| 2017-11-13 | 1,176 | 1,195 | 1,176 | 1,194 | 19,200 | 1,194 |
| 2017-11-10 | 1,163 | 1,185 | 1,163 | 1,176 | 9,200 | 1,176 |
| 2017-11-09 | 1,190 | 1,207 | 1,152 | 1,175 | 40,100 | 1,175 |
| 2017-11-08 | 1,170 | 1,185 | 1,165 | 1,185 | 24,800 | 1,185 |
| 2017-11-07 | 1,165 | 1,173 | 1,165 | 1,173 | 22,900 | 1,173 |
| 2017-11-06 | 1,167 | 1,173 | 1,160 | 1,172 | 30,300 | 1,172 |
| 2017-11-02 | 1,160 | 1,160 | 1,143 | 1,160 | 17,500 | 1,160 |
| 2017-11-01 | 1,146 | 1,156 | 1,140 | 1,155 | 29,700 | 1,155 |
| 2017-10-31 | 1,145 | 1,145 | 1,139 | 1,141 | 11,700 | 1,141 |
| 2017-10-30 | 1,140 | 1,140 | 1,132 | 1,136 | 18,500 | 1,136 |
| 2017-10-27 | 1,116 | 1,135 | 1,116 | 1,131 | 86,700 | 1,131 |
| 2017-10-26 | 1,150 | 1,155 | 1,146 | 1,146 | 27,000 | 1,146 |
| 2017-10-25 | 1,150 | 1,154 | 1,135 | 1,153 | 28,100 | 1,153 |
| 2017-10-24 | 1,138 | 1,155 | 1,136 | 1,154 | 23,300 | 1,154 |
| 2017-10-23 | 1,120 | 1,134 | 1,120 | 1,134 | 24,500 | 1,134 |
| 2017-10-20 | 1,130 | 1,130 | 1,120 | 1,121 | 14,300 | 1,121 |
| 2017-10-19 | 1,131 | 1,148 | 1,131 | 1,132 | 23,300 | 1,132 |
| 2017-10-18 | 1,144 | 1,144 | 1,133 | 1,137 | 10,900 | 1,137 |
| 2017-10-17 | 1,144 | 1,148 | 1,140 | 1,144 | 19,500 | 1,144 |
| 2017-10-16 | 1,144 | 1,147 | 1,132 | 1,139 | 14,600 | 1,139 |
| 2017-10-13 | 1,131 | 1,147 | 1,131 | 1,141 | 11,700 | 1,141 |
| 2017-10-12 | 1,140 | 1,147 | 1,136 | 1,138 | 8,600 | 1,138 |
| 2017-10-11 | 1,140 | 1,149 | 1,135 | 1,139 | 14,400 | 1,139 |
| 2017-10-10 | 1,131 | 1,142 | 1,130 | 1,140 | 6,100 | 1,140 |
| 2017-10-06 | 1,122 | 1,151 | 1,121 | 1,132 | 11,600 | 1,132 |
| 2017-10-05 | 1,132 | 1,132 | 1,118 | 1,121 | 13,400 | 1,121 |
| 2017-10-04 | 1,149 | 1,149 | 1,131 | 1,133 | 8,400 | 1,133 |
| 2017-10-03 | 1,149 | 1,153 | 1,145 | 1,150 | 4,100 | 1,150 |
| 2017-10-02 | 1,140 | 1,155 | 1,122 | 1,149 | 14,200 | 1,149 |
| 2017-09-29 | 1,136 | 1,142 | 1,134 | 1,141 | 12,900 | 1,141 |
| 2017-09-28 | 1,142 | 1,148 | 1,116 | 1,146 | 28,300 | 1,146 |
| 2017-09-27 | 1,141 | 1,149 | 1,124 | 1,149 | 12,800 | 1,149 |
| 2017-09-26 | 231 | 234 | 230 | 234 | 140,000 | 1,170 |
| 2017-09-25 | 229 | 232 | 229 | 231 | 91,000 | 1,155 |
| 2017-09-22 | 230 | 230 | 227 | 229 | 57,000 | 1,145 |
| 2017-09-21 | 229 | 230 | 226 | 230 | 85,000 | 1,150 |
| 2017-09-20 | 230 | 230 | 228 | 229 | 91,000 | 1,145 |
| 2017-09-19 | 229 | 230 | 228 | 230 | 124,000 | 1,150 |
| 2017-09-15 | 226 | 227 | 224 | 226 | 147,000 | 1,130 |
| 2017-09-14 | 226 | 227 | 225 | 225 | 66,000 | 1,125 |
| 2017-09-13 | 228 | 228 | 225 | 226 | 175,000 | 1,130 |
| 2017-09-12 | 226 | 227 | 224 | 227 | 152,000 | 1,135 |
| 2017-09-11 | 224 | 226 | 223 | 224 | 67,000 | 1,120 |
| 2017-09-08 | 222 | 224 | 221 | 222 | 72,000 | 1,110 |
| 2017-09-07 | 225 | 225 | 222 | 222 | 30,000 | 1,110 |
| 2017-09-06 | 222 | 225 | 218 | 225 | 87,000 | 1,125 |
| 2017-09-05 | 226 | 226 | 222 | 222 | 78,000 | 1,110 |
| 2017-09-04 | 228 | 228 | 224 | 226 | 112,000 | 1,130 |
| 2017-09-01 | 227 | 227 | 225 | 225 | 51,000 | 1,125 |
| 2017-08-31 | 224 | 227 | 224 | 227 | 30,000 | 1,135 |
| 2017-08-30 | 226 | 226 | 224 | 224 | 65,000 | 1,120 |
| 2017-08-29 | 227 | 228 | 224 | 226 | 71,000 | 1,130 |
| 2017-08-28 | 228 | 228 | 226 | 228 | 49,000 | 1,140 |
| 2017-08-25 | 227 | 228 | 226 | 226 | 73,000 | 1,130 |
| 2017-08-24 | 229 | 229 | 227 | 227 | 44,000 | 1,135 |
| 2017-08-23 | 233 | 233 | 228 | 229 | 84,000 | 1,145 |
| 2017-08-22 | 228 | 232 | 228 | 232 | 110,000 | 1,160 |
| 2017-08-21 | 228 | 229 | 226 | 228 | 38,000 | 1,140 |
| 2017-08-18 | 229 | 230 | 228 | 229 | 75,000 | 1,145 |
| 2017-08-17 | 229 | 230 | 228 | 230 | 63,000 | 1,150 |
| 2017-08-16 | 222 | 230 | 222 | 229 | 110,000 | 1,145 |
| 2017-08-15 | 221 | 223 | 220 | 221 | 80,000 | 1,105 |
| 2017-08-14 | 221 | 224 | 218 | 222 | 99,000 | 1,110 |
| 2017-08-10 | 225 | 225 | 219 | 223 | 103,000 | 1,115 |
| 2017-08-09 | 230 | 230 | 220 | 225 | 167,000 | 1,125 |
| 2017-08-08 | 231 | 232 | 227 | 229 | 85,000 | 1,145 |
| 2017-08-07 | 229 | 233 | 229 | 232 | 79,000 | 1,160 |
| 2017-08-04 | 227 | 232 | 226 | 229 | 79,000 | 1,145 |
| 2017-08-03 | 227 | 233 | 224 | 233 | 127,000 | 1,165 |
| 2017-08-02 | 219 | 228 | 219 | 227 | 114,000 | 1,135 |
| 2017-08-01 | 227 | 227 | 215 | 216 | 295,000 | 1,080 |
| 2017-07-31 | 229 | 231 | 228 | 230 | 123,000 | 1,150 |
| 2017-07-28 | 233 | 233 | 230 | 232 | 95,000 | 1,160 |
| 2017-07-27 | 230 | 234 | 230 | 233 | 127,000 | 1,165 |
| 2017-07-26 | 236 | 236 | 229 | 229 | 147,000 | 1,145 |
| 2017-07-25 | 237 | 237 | 232 | 234 | 113,000 | 1,170 |
| 2017-07-24 | 235 | 237 | 231 | 236 | 192,000 | 1,180 |
| 2017-07-21 | 227 | 236 | 227 | 236 | 370,000 | 1,180 |
| 2017-07-20 | 223 | 227 | 223 | 227 | 395,000 | 1,135 |
| 2017-07-19 | 219 | 222 | 218 | 222 | 88,000 | 1,110 |
| 2017-07-18 | 217 | 218 | 216 | 218 | 118,000 | 1,090 |
| 2017-07-14 | 216 | 217 | 215 | 216 | 114,000 | 1,080 |
| 2017-07-13 | 214 | 216 | 214 | 215 | 191,000 | 1,075 |
| 2017-07-12 | 213 | 216 | 213 | 213 | 175,000 | 1,065 |
| 2017-07-11 | 210 | 213 | 210 | 212 | 116,000 | 1,060 |
| 2017-07-10 | 209 | 211 | 209 | 210 | 106,000 | 1,050 |
| 2017-07-07 | 209 | 209 | 208 | 208 | 47,000 | 1,040 |
| 2017-07-06 | 210 | 210 | 208 | 209 | 82,000 | 1,045 |
| 2017-07-05 | 210 | 210 | 208 | 209 | 107,000 | 1,045 |
| 2017-07-04 | 209 | 210 | 208 | 209 | 86,000 | 1,045 |
| 2017-07-03 | 210 | 211 | 209 | 209 | 89,000 | 1,045 |
| 2017-06-30 | 210 | 210 | 208 | 209 | 80,000 | 1,045 |
| 2017-06-29 | 209 | 210 | 209 | 210 | 65,000 | 1,050 |
| 2017-06-28 | 209 | 210 | 209 | 210 | 114,000 | 1,050 |
| 2017-06-27 | 211 | 211 | 210 | 210 | 66,000 | 1,050 |
| 2017-06-26 | 213 | 213 | 211 | 211 | 23,000 | 1,055 |
| 2017-06-23 | 212 | 212 | 211 | 212 | 54,000 | 1,060 |
| 2017-06-22 | 211 | 212 | 210 | 211 | 68,000 | 1,055 |
| 2017-06-21 | 210 | 211 | 209 | 210 | 47,000 | 1,050 |
| 2017-06-20 | 209 | 210 | 208 | 210 | 59,000 | 1,050 |
| 2017-06-19 | 207 | 208 | 206 | 208 | 62,000 | 1,040 |
| 2017-06-16 | 207 | 207 | 206 | 206 | 33,000 | 1,030 |
| 2017-06-15 | 206 | 209 | 204 | 206 | 83,000 | 1,030 |
| 2017-06-14 | 209 | 210 | 206 | 206 | 103,000 | 1,030 |
| 2017-06-13 | 210 | 210 | 209 | 209 | 44,000 | 1,045 |
| 2017-06-12 | 210 | 210 | 208 | 210 | 59,000 | 1,050 |
| 2017-06-09 | 209 | 211 | 209 | 210 | 54,000 | 1,050 |
| 2017-06-08 | 211 | 211 | 209 | 209 | 42,000 | 1,045 |
| 2017-06-07 | 210 | 211 | 209 | 211 | 83,000 | 1,055 |
| 2017-06-06 | 211 | 211 | 209 | 210 | 51,000 | 1,050 |
| 2017-06-05 | 212 | 212 | 210 | 211 | 91,000 | 1,055 |
| 2017-06-02 | 211 | 212 | 210 | 212 | 101,000 | 1,060 |
| 2017-06-01 | 212 | 213 | 209 | 210 | 168,000 | 1,050 |
| 2017-05-31 | 212 | 214 | 211 | 212 | 157,000 | 1,060 |
| 2017-05-30 | 210 | 213 | 210 | 213 | 131,000 | 1,065 |
| 2017-05-29 | 211 | 212 | 208 | 211 | 91,000 | 1,055 |
| 2017-05-26 | 213 | 213 | 208 | 211 | 206,000 | 1,055 |
| 2017-05-25 | 205 | 227 | 205 | 212 | 601,000 | 1,060 |
| 2017-05-24 | 201 | 205 | 201 | 205 | 143,000 | 1,025 |
| 2017-05-23 | 200 | 202 | 200 | 200 | 137,000 | 1,000 |
| 2017-05-22 | 199 | 202 | 199 | 200 | 154,000 | 1,000 |
| 2017-05-19 | 197 | 199 | 196 | 199 | 105,000 | 995 |
| 2017-05-18 | 192 | 199 | 192 | 197 | 157,000 | 985 |
| 2017-05-17 | 198 | 198 | 196 | 197 | 108,000 | 985 |
| 2017-05-16 | 197 | 203 | 195 | 198 | 346,000 | 990 |
| 2017-05-15 | 189 | 189 | 188 | 188 | 44,000 | 940 |
| 2017-05-12 | 192 | 192 | 190 | 191 | 91,000 | 955 |
| 2017-05-11 | 193 | 193 | 192 | 193 | 55,000 | 965 |
| 2017-05-10 | 192 | 193 | 191 | 193 | 60,000 | 965 |
| 2017-05-09 | 193 | 193 | 191 | 193 | 45,000 | 965 |
| 2017-05-08 | 189 | 193 | 188 | 193 | 68,000 | 965 |
| 2017-05-02 | 192 | 194 | 188 | 188 | 86,000 | 940 |
| 2017-05-01 | 186 | 191 | 185 | 191 | 37,000 | 955 |
| 2017-04-28 | 185 | 187 | 185 | 186 | 31,000 | 930 |
| 2017-04-27 | 185 | 187 | 184 | 187 | 41,000 | 935 |
| 2017-04-26 | 185 | 188 | 185 | 186 | 63,000 | 930 |
| 2017-04-25 | 184 | 184 | 182 | 184 | 62,000 | 920 |
| 2017-04-24 | 182 | 183 | 181 | 182 | 54,000 | 910 |
| 2017-04-21 | 180 | 182 | 179 | 181 | 38,000 | 905 |
| 2017-04-20 | 179 | 180 | 178 | 180 | 41,000 | 900 |
| 2017-04-19 | 179 | 180 | 178 | 178 | 32,000 | 890 |
| 2017-04-18 | 176 | 180 | 176 | 177 | 32,000 | 885 |
| 2017-04-17 | 175 | 176 | 175 | 176 | 37,000 | 880 |
| 2017-04-14 | 179 | 180 | 174 | 175 | 62,000 | 875 |
| 2017-04-13 | 180 | 180 | 177 | 179 | 42,000 | 895 |
| 2017-04-12 | 180 | 181 | 179 | 180 | 108,000 | 900 |
| 2017-04-11 | 180 | 182 | 180 | 181 | 32,000 | 905 |
| 2017-04-10 | 182 | 183 | 181 | 182 | 31,000 | 910 |
| 2017-04-07 | 182 | 183 | 178 | 180 | 114,000 | 900 |
| 2017-04-06 | 180 | 180 | 179 | 179 | 50,000 | 895 |
| 2017-04-05 | 185 | 185 | 180 | 182 | 90,000 | 910 |
| 2017-04-04 | 187 | 188 | 183 | 185 | 45,000 | 925 |
| 2017-04-03 | 187 | 189 | 182 | 187 | 89,000 | 935 |
| 2017-03-31 | 191 | 192 | 189 | 189 | 69,000 | 945 |
| 2017-03-30 | 196 | 196 | 191 | 191 | 70,000 | 955 |
| 2017-03-29 | 194 | 197 | 194 | 197 | 43,000 | 985 |
| 2017-03-28 | 195 | 198 | 195 | 198 | 104,000 | 990 |
| 2017-03-27 | 196 | 196 | 194 | 196 | 97,000 | 980 |
| 2017-03-24 | 196 | 197 | 195 | 195 | 48,000 | 975 |
| 2017-03-23 | 196 | 197 | 194 | 196 | 70,000 | 980 |
| 2017-03-22 | 194 | 196 | 193 | 195 | 108,000 | 975 |
| 2017-03-21 | 198 | 198 | 194 | 196 | 171,000 | 980 |
| 2017-03-17 | 195 | 197 | 192 | 197 | 110,000 | 985 |
| 2017-03-16 | 197 | 197 | 194 | 195 | 115,000 | 975 |
| 2017-03-15 | 196 | 197 | 195 | 196 | 80,000 | 980 |
| 2017-03-14 | 195 | 196 | 194 | 195 | 36,000 | 975 |
| 2017-03-13 | 195 | 197 | 195 | 196 | 42,000 | 980 |
| 2017-03-10 | 193 | 198 | 193 | 195 | 229,000 | 975 |
| 2017-03-09 | 195 | 196 | 192 | 192 | 63,000 | 960 |
| 2017-03-08 | 193 | 195 | 191 | 195 | 76,000 | 975 |
| 2017-03-07 | 194 | 194 | 192 | 193 | 61,000 | 965 |
| 2017-03-06 | 195 | 197 | 192 | 193 | 137,000 | 965 |
| 2017-03-03 | 194 | 195 | 193 | 195 | 69,000 | 975 |
| 2017-03-02 | 194 | 194 | 192 | 193 | 51,000 | 965 |
| 2017-03-01 | 192 | 194 | 191 | 194 | 87,000 | 970 |
| 2017-02-28 | 192 | 192 | 191 | 191 | 76,000 | 955 |
| 2017-02-27 | 193 | 193 | 190 | 190 | 74,000 | 950 |
| 2017-02-24 | 194 | 194 | 191 | 192 | 56,000 | 960 |
| 2017-02-23 | 191 | 192 | 190 | 192 | 47,000 | 960 |
| 2017-02-22 | 189 | 192 | 188 | 189 | 98,000 | 945 |
| 2017-02-21 | 189 | 190 | 188 | 189 | 60,000 | 945 |
| 2017-02-20 | 191 | 191 | 188 | 188 | 89,000 | 940 |
| 2017-02-17 | 190 | 191 | 189 | 189 | 80,000 | 945 |
| 2017-02-16 | 188 | 191 | 188 | 190 | 91,000 | 950 |
| 2017-02-15 | 184 | 189 | 184 | 188 | 275,000 | 940 |
| 2017-02-14 | 183 | 184 | 182 | 184 | 76,000 | 920 |
| 2017-02-13 | 182 | 184 | 181 | 182 | 92,000 | 910 |
| 2017-02-10 | 180 | 182 | 180 | 181 | 48,000 | 905 |
| 2017-02-09 | 177 | 180 | 177 | 180 | 49,000 | 900 |
| 2017-02-08 | 177 | 179 | 177 | 179 | 40,000 | 895 |
| 2017-02-07 | 178 | 179 | 176 | 176 | 90,000 | 880 |
| 2017-02-06 | 179 | 179 | 177 | 178 | 53,000 | 890 |
| 2017-02-03 | 181 | 181 | 179 | 179 | 45,000 | 895 |
| 2017-02-02 | 180 | 180 | 179 | 180 | 67,000 | 900 |
| 2017-02-01 | 180 | 181 | 179 | 180 | 37,000 | 900 |
| 2017-01-31 | 181 | 182 | 180 | 180 | 44,000 | 900 |
| 2017-01-30 | 180 | 182 | 180 | 182 | 79,000 | 910 |
| 2017-01-27 | 180 | 180 | 179 | 179 | 45,000 | 895 |
| 2017-01-26 | 182 | 182 | 179 | 179 | 102,000 | 895 |
| 2017-01-25 | 178 | 180 | 177 | 180 | 99,000 | 900 |
| 2017-01-24 | 175 | 176 | 175 | 176 | 44,000 | 880 |
| 2017-01-23 | 175 | 175 | 174 | 175 | 62,000 | 875 |
| 2017-01-20 | 175 | 175 | 174 | 175 | 115,000 | 875 |
| 2017-01-19 | 177 | 177 | 174 | 175 | 82,000 | 875 |
| 2017-01-18 | 178 | 178 | 175 | 176 | 87,000 | 880 |
| 2017-01-17 | 180 | 180 | 173 | 178 | 162,000 | 890 |
| 2017-01-16 | 180 | 181 | 180 | 180 | 54,000 | 900 |
| 2017-01-13 | 179 | 180 | 178 | 180 | 58,000 | 900 |
| 2017-01-12 | 180 | 181 | 178 | 180 | 104,000 | 900 |
| 2017-01-11 | 181 | 182 | 180 | 180 | 35,000 | 900 |
| 2017-01-10 | 182 | 182 | 180 | 181 | 94,000 | 905 |
| 2017-01-06 | 181 | 182 | 180 | 182 | 67,000 | 910 |
| 2017-01-05 | 181 | 182 | 179 | 181 | 87,000 | 905 |
| 2017-01-04 | 177 | 183 | 177 | 181 | 187,000 | 905 |
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
