1. HOME >
  2. 株価時系列 >
  3. 6763 >
  4. 2019年

6763 帝国通信工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2211,2411,2211,2355,7001,235
2019-12-271,2271,2421,2221,2419,6001,241
2019-12-261,2221,2271,2131,22710,2001,227
2019-12-251,2191,2221,2101,21119,2001,211
2019-12-241,2221,2241,2201,2226,4001,222
2019-12-231,2211,2241,2211,2225,2001,222
2019-12-201,2201,2231,2191,2215,1001,221
2019-12-191,2201,2241,2201,2238,0001,223
2019-12-181,2201,2201,2161,2206,5001,220
2019-12-171,2181,2201,2131,2207,0001,220
2019-12-161,2171,2171,2081,2167,0001,216
2019-12-131,2101,2221,2101,21717,1001,217
2019-12-121,2131,2131,2081,2096,2001,209
2019-12-111,2131,2141,2101,2145,8001,214
2019-12-101,2151,2161,2121,2146,5001,214
2019-12-091,2111,2141,2101,21011,2001,210
2019-12-061,2051,2141,2051,2119,7001,211
2019-12-051,2171,2171,2011,2126,6001,212
2019-12-041,2001,2101,2001,2095,5001,209
2019-12-031,2021,2131,1991,20310,1001,203
2019-12-021,2101,2121,2051,2056,7001,205
2019-11-291,2031,2101,2031,2103,3001,210
2019-11-281,2111,2161,2081,2116,6001,211
2019-11-271,2171,2171,2081,2132,6001,213
2019-11-261,2161,2201,2101,21010,3001,210
2019-11-251,2111,2171,2101,2165,0001,216
2019-11-221,2131,2251,2061,2099,9001,209
2019-11-211,1881,2011,1711,2014,2001,201
2019-11-201,2041,2041,1781,1824,9001,182
2019-11-191,2101,2151,2011,2043,5001,204
2019-11-181,2031,2181,2011,2135,0001,213
2019-11-151,2211,2211,2131,2184,3001,218
2019-11-141,2031,2211,2031,2218,4001,221
2019-11-131,2081,2151,2031,2056,0001,205
2019-11-121,2061,2121,1881,2076,5001,207
2019-11-111,2111,2151,2021,2128,6001,212
2019-11-081,2051,2051,1701,20214,9001,202
2019-11-071,2201,2201,1741,17512,4001,175
2019-11-061,2241,2251,1991,2068,0001,206
2019-11-051,1881,2251,1881,22510,9001,225
2019-11-011,2081,2101,2011,2074,3001,207
2019-10-311,2271,2271,2011,2096,8001,209
2019-10-301,1921,2271,1831,22721,6001,227
2019-10-291,1951,2051,1951,2007,0001,200
2019-10-281,2001,2001,1931,1935,7001,193
2019-10-251,2001,2001,1921,1963,7001,196
2019-10-241,1981,2001,1891,2006,0001,200
2019-10-231,2081,2081,1801,1917,2001,191
2019-10-211,1991,2061,1921,2065,7001,206
2019-10-181,1831,1991,1831,1994,9001,199
2019-10-171,1881,1911,1771,1849,2001,184
2019-10-161,1961,2031,1921,1989,7001,198
2019-10-151,1721,1991,1721,19010,2001,190
2019-10-111,1711,1761,1541,17114,1001,171
2019-10-101,1731,1731,1601,1614,1001,161
2019-10-091,1541,1731,1541,1736,9001,173
2019-10-081,1541,1611,0951,15615,2001,156
2019-10-071,1611,1611,1401,1464,1001,146
2019-10-041,1611,1631,1431,15212,0001,152
2019-10-031,1491,1711,1431,17125,2001,171
2019-10-021,1461,1561,1431,1507,4001,150
2019-10-01---1,135-1,135
2019-09-301,1441,1461,1331,1358,5001,135
2019-09-271,1631,1671,1481,16010,2001,160
2019-09-261,1781,1781,1671,17319,0001,173
2019-09-251,1681,1691,1561,1696,0001,169
2019-09-241,1561,1661,1561,16612,0001,166
2019-09-201,1491,1561,1421,1568,2001,156
2019-09-191,1251,1471,1251,14414,5001,144
2019-09-181,1491,1491,1311,1389,8001,138
2019-09-171,1431,1481,1321,14021,9001,140
2019-09-131,1531,1531,1261,13228,5001,132
2019-09-121,1261,1631,1171,14312,6001,143
2019-09-111,0981,1261,0951,12614,3001,126
2019-09-101,0711,1001,0711,1008,5001,100
2019-09-091,0641,0851,0641,0723,9001,072
2019-09-061,0671,0711,0601,06414,1001,064
2019-09-051,0591,0681,0591,06514,1001,065
2019-09-041,0601,0621,0501,0585,2001,058
2019-09-031,0581,0631,0551,06211,8001,062
2019-09-021,0551,0631,0521,06010,5001,060
2019-08-301,0551,0621,0421,06013,2001,060
2019-08-291,0541,0561,0431,04527,1001,045
2019-08-281,0641,0701,0571,06320,0001,063
2019-08-271,0801,0801,0651,0657,4001,065
2019-08-261,0891,0901,0741,07930,1001,079
2019-08-231,1461,1461,0901,0903,0001,090
2019-08-221,0921,0941,0881,0907,4001,090
2019-08-211,0791,0971,0791,0918,3001,091
2019-08-201,0911,1031,0841,0945,9001,094
2019-08-191,0951,1071,0821,09110,1001,091
2019-08-161,0871,0991,0781,0829,2001,082
2019-08-151,0831,0911,0781,0876,7001,087
2019-08-141,0901,1201,0881,1016,2001,101
2019-08-131,0881,0981,0781,09012,4001,090
2019-08-091,1141,1141,0931,1078,0001,107
2019-08-081,1101,1141,0881,1108,2001,110
2019-08-071,1111,1191,1011,10812,4001,108
2019-08-061,1001,1261,0831,11713,5001,117
2019-08-051,1401,1411,1161,13725,3001,137
2019-08-021,1411,1451,1381,14512,8001,145
2019-08-011,1581,1671,1551,1564,7001,156
2019-07-311,1631,1741,1571,16210,9001,162
2019-07-301,1681,1791,1561,16514,0001,165
2019-07-291,1571,1641,1451,1569,6001,156
2019-07-261,1621,1621,1501,15715,3001,157
2019-07-251,1541,1541,1401,14913,0001,149
2019-07-241,1391,1401,1331,13717,3001,137
2019-07-231,1451,1491,1371,1388,8001,138
2019-07-221,1401,1421,1351,13818,4001,138
2019-07-191,1451,1481,1261,14018,7001,140
2019-07-181,1691,1791,1471,14717,7001,147
2019-07-171,1711,1771,1641,1737,9001,173
2019-07-161,1711,1761,1701,1711,7001,171
2019-07-121,1871,1871,1771,1826,6001,182
2019-07-111,1821,1901,1761,1888,0001,188
2019-07-101,1751,1941,1701,1849,7001,184
2019-07-091,1751,1921,1721,1887,0001,188
2019-07-081,1981,1981,1731,1755,8001,175
2019-07-051,1891,1961,1821,1938,6001,193
2019-07-041,1681,1871,1681,1878,1001,187
2019-07-031,1611,1721,1581,1635,4001,163
2019-07-021,1691,1741,1591,1608,9001,160
2019-07-011,1361,1891,1361,18914,8001,189
2019-06-281,1421,1461,1161,11613,8001,116
2019-06-271,1461,1541,1431,1435,9001,143
2019-06-261,1481,1481,1441,1455,4001,145
2019-06-251,1591,1591,1451,1535,6001,153
2019-06-241,1471,1511,1451,1464,0001,146
2019-06-211,1461,1581,1451,1478,0001,147
2019-06-201,1561,1561,1451,1453,7001,145
2019-06-191,1481,1631,1411,1526,5001,152
2019-06-181,1361,1471,1301,14111,0001,141
2019-06-171,1741,1741,1361,1399,5001,139
2019-06-141,1751,1831,1731,1747,4001,174
2019-06-131,1771,1831,1721,1758,1001,175
2019-06-121,1821,1881,1661,17712,3001,177
2019-06-111,1881,1931,1821,1935,5001,193
2019-06-101,1631,1861,1631,1828,8001,182
2019-06-071,1731,1811,1481,1806,4001,180
2019-06-061,1781,1801,1671,1735,5001,173
2019-06-051,1491,1791,1471,1777,3001,177
2019-06-041,1401,1491,1381,1486,5001,148
2019-06-031,1291,1511,1001,13317,8001,133
2019-05-311,1591,1611,1561,1593,5001,159
2019-05-301,1511,1581,1511,1573,9001,157
2019-05-291,1521,1661,1421,1486,4001,148
2019-05-281,1611,1731,1491,1524,7001,152
2019-05-271,1691,1691,1091,16120,9001,161
2019-05-241,1541,1601,1481,1605,8001,160
2019-05-231,1581,1591,1411,1508,4001,150
2019-05-221,1631,1641,1561,1584,9001,158
2019-05-211,1581,1641,1401,1576,7001,157
2019-05-201,1611,1611,1431,1514,6001,151
2019-05-171,1641,1731,1461,15513,8001,155
2019-05-161,1561,1581,1331,14817,0001,148
2019-05-151,1861,1871,1431,14716,2001,147
2019-05-141,1561,2021,1561,19915,8001,199
2019-05-131,1961,2141,1901,19610,6001,196
2019-05-101,1961,2151,1921,19613,0001,196
2019-05-091,2011,2061,1951,20012,8001,200
2019-05-081,2061,2061,1941,20616,3001,206
2019-05-071,2201,2201,2041,20510,5001,205
2019-04-261,2201,2251,2161,21810,9001,218
2019-04-251,2201,2211,2161,2169,3001,216
2019-04-241,2261,2271,2141,2169,3001,216
2019-04-231,2211,2221,2181,2211,8001,221
2019-04-221,2231,2311,2221,2234,2001,223
2019-04-191,2191,2281,2161,2267,5001,226
2019-04-181,2311,2311,2231,2263,3001,226
2019-04-171,2281,2311,2191,2254,9001,225
2019-04-161,2211,2291,2171,2292,5001,229
2019-04-151,2181,2311,2181,2236,5001,223
2019-04-121,2171,2221,2141,2155,5001,215
2019-04-111,2171,2241,2141,2233,2001,223
2019-04-101,2361,2361,2141,2147,1001,214
2019-04-091,2431,2431,2281,2386,1001,238
2019-04-081,2481,2511,2481,2516,8001,251
2019-04-051,2551,2611,2441,2488,2001,248
2019-04-041,2401,2541,2401,24816,6001,248
2019-04-031,2511,2561,2481,25214,8001,252
2019-04-021,2501,2551,2481,25118,5001,251
2019-04-011,2241,2501,2241,24815,6001,248
2019-03-291,2371,2391,2171,21711,4001,217
2019-03-281,2341,2371,2321,23619,3001,236
2019-03-271,2111,2391,2101,23424,5001,234
2019-03-261,2131,2621,2131,23435,3001,234
2019-03-251,2131,2131,1951,20729,7001,207
2019-03-221,2001,2131,1891,21318,0001,213
2019-03-201,1801,1921,1801,18811,3001,188
2019-03-191,1861,1901,1831,18513,8001,185
2019-03-181,1861,1941,1801,18714,5001,187
2019-03-151,1841,1861,1821,18412,7001,184
2019-03-141,1851,1891,1801,18411,1001,184
2019-03-131,1971,2101,1761,17620,2001,176
2019-03-121,1881,2101,1881,20914,0001,209
2019-03-111,1751,1881,1751,18112,4001,181
2019-03-081,1651,1831,1651,18022,7001,180
2019-03-071,1841,1851,1721,18016,5001,180
2019-03-061,1861,1961,1821,18315,1001,183
2019-03-051,1971,1971,1861,1908,9001,190
2019-03-041,1951,2021,1901,20015,2001,200
2019-03-011,1901,1981,1901,1948,1001,194
2019-02-281,2011,2011,1881,18814,2001,188
2019-02-271,2101,2181,2001,20113,6001,201
2019-02-261,2141,2171,2011,20410,4001,204
2019-02-251,1891,2191,1891,21117,4001,211
2019-02-221,1871,1931,1841,1924,6001,192
2019-02-211,1981,2031,1801,18714,5001,187
2019-02-201,2001,2101,2001,2017,9001,201
2019-02-191,2101,2191,1981,19915,2001,199
2019-02-181,2001,2291,1901,22612,9001,226
2019-02-151,1861,1951,1841,18610,1001,186
2019-02-141,1841,2011,1741,19424,7001,194
2019-02-131,2231,2231,1991,20927,5001,209
2019-02-121,1861,2181,1861,21820,6001,218
2019-02-081,1961,2011,1791,18512,9001,185
2019-02-071,1701,2041,1701,19910,5001,199
2019-02-061,1831,1971,1641,16410,2001,164
2019-02-051,1751,1831,1711,18111,6001,181
2019-02-041,1671,1881,1631,17411,0001,174
2019-02-011,1731,1861,1631,16410,5001,164
2019-01-311,1861,1911,1631,18213,8001,182
2019-01-301,2121,2141,1811,18314,4001,183
2019-01-291,2001,2161,1931,21415,4001,214
2019-01-281,2291,2291,1931,20118,4001,201
2019-01-251,2261,2281,2111,21622,6001,216
2019-01-241,1641,2171,1641,21112,8001,211
2019-01-231,1701,1721,1601,1635,2001,163
2019-01-221,1711,1711,1601,1713,6001,171
2019-01-211,1651,1811,1651,1719,7001,171
2019-01-181,1551,1671,1551,1646,0001,164
2019-01-171,1601,1771,1501,15514,9001,155
2019-01-161,1651,1711,1591,16315,9001,163
2019-01-151,1571,1711,1571,1636,2001,163
2019-01-111,1641,1661,1521,1574,7001,157
2019-01-101,1751,1811,1581,1649,2001,164
2019-01-091,1931,1931,1831,1845,5001,184
2019-01-081,1891,1921,1771,1878,0001,187
2019-01-071,1821,1971,1711,17715,1001,177
2019-01-041,1481,1891,1431,16218,1001,162

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