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
2019-12-30	1,221	1,241	1,221	1,235	5,700	1,235
2019-12-27	1,227	1,242	1,222	1,241	9,600	1,241
2019-12-26	1,222	1,227	1,213	1,227	10,200	1,227
2019-12-25	1,219	1,222	1,210	1,211	19,200	1,211
2019-12-24	1,222	1,224	1,220	1,222	6,400	1,222
2019-12-23	1,221	1,224	1,221	1,222	5,200	1,222
2019-12-20	1,220	1,223	1,219	1,221	5,100	1,221
2019-12-19	1,220	1,224	1,220	1,223	8,000	1,223
2019-12-18	1,220	1,220	1,216	1,220	6,500	1,220
2019-12-17	1,218	1,220	1,213	1,220	7,000	1,220
2019-12-16	1,217	1,217	1,208	1,216	7,000	1,216
2019-12-13	1,210	1,222	1,210	1,217	17,100	1,217
2019-12-12	1,213	1,213	1,208	1,209	6,200	1,209
2019-12-11	1,213	1,214	1,210	1,214	5,800	1,214
2019-12-10	1,215	1,216	1,212	1,214	6,500	1,214
2019-12-09	1,211	1,214	1,210	1,210	11,200	1,210
2019-12-06	1,205	1,214	1,205	1,211	9,700	1,211
2019-12-05	1,217	1,217	1,201	1,212	6,600	1,212
2019-12-04	1,200	1,210	1,200	1,209	5,500	1,209
2019-12-03	1,202	1,213	1,199	1,203	10,100	1,203
2019-12-02	1,210	1,212	1,205	1,205	6,700	1,205
2019-11-29	1,203	1,210	1,203	1,210	3,300	1,210
2019-11-28	1,211	1,216	1,208	1,211	6,600	1,211
2019-11-27	1,217	1,217	1,208	1,213	2,600	1,213
2019-11-26	1,216	1,220	1,210	1,210	10,300	1,210
2019-11-25	1,211	1,217	1,210	1,216	5,000	1,216
2019-11-22	1,213	1,225	1,206	1,209	9,900	1,209
2019-11-21	1,188	1,201	1,171	1,201	4,200	1,201
2019-11-20	1,204	1,204	1,178	1,182	4,900	1,182
2019-11-19	1,210	1,215	1,201	1,204	3,500	1,204
2019-11-18	1,203	1,218	1,201	1,213	5,000	1,213
2019-11-15	1,221	1,221	1,213	1,218	4,300	1,218
2019-11-14	1,203	1,221	1,203	1,221	8,400	1,221
2019-11-13	1,208	1,215	1,203	1,205	6,000	1,205
2019-11-12	1,206	1,212	1,188	1,207	6,500	1,207
2019-11-11	1,211	1,215	1,202	1,212	8,600	1,212
2019-11-08	1,205	1,205	1,170	1,202	14,900	1,202
2019-11-07	1,220	1,220	1,174	1,175	12,400	1,175
2019-11-06	1,224	1,225	1,199	1,206	8,000	1,206
2019-11-05	1,188	1,225	1,188	1,225	10,900	1,225
2019-11-01	1,208	1,210	1,201	1,207	4,300	1,207
2019-10-31	1,227	1,227	1,201	1,209	6,800	1,209
2019-10-30	1,192	1,227	1,183	1,227	21,600	1,227
2019-10-29	1,195	1,205	1,195	1,200	7,000	1,200
2019-10-28	1,200	1,200	1,193	1,193	5,700	1,193
2019-10-25	1,200	1,200	1,192	1,196	3,700	1,196
2019-10-24	1,198	1,200	1,189	1,200	6,000	1,200
2019-10-23	1,208	1,208	1,180	1,191	7,200	1,191
2019-10-21	1,199	1,206	1,192	1,206	5,700	1,206
2019-10-18	1,183	1,199	1,183	1,199	4,900	1,199
2019-10-17	1,188	1,191	1,177	1,184	9,200	1,184
2019-10-16	1,196	1,203	1,192	1,198	9,700	1,198
2019-10-15	1,172	1,199	1,172	1,190	10,200	1,190
2019-10-11	1,171	1,176	1,154	1,171	14,100	1,171
2019-10-10	1,173	1,173	1,160	1,161	4,100	1,161
2019-10-09	1,154	1,173	1,154	1,173	6,900	1,173
2019-10-08	1,154	1,161	1,095	1,156	15,200	1,156
2019-10-07	1,161	1,161	1,140	1,146	4,100	1,146
2019-10-04	1,161	1,163	1,143	1,152	12,000	1,152
2019-10-03	1,149	1,171	1,143	1,171	25,200	1,171
2019-10-02	1,146	1,156	1,143	1,150	7,400	1,150
2019-10-01	-	-	-	1,135	-	1,135
2019-09-30	1,144	1,146	1,133	1,135	8,500	1,135
2019-09-27	1,163	1,167	1,148	1,160	10,200	1,160
2019-09-26	1,178	1,178	1,167	1,173	19,000	1,173
2019-09-25	1,168	1,169	1,156	1,169	6,000	1,169
2019-09-24	1,156	1,166	1,156	1,166	12,000	1,166
2019-09-20	1,149	1,156	1,142	1,156	8,200	1,156
2019-09-19	1,125	1,147	1,125	1,144	14,500	1,144
2019-09-18	1,149	1,149	1,131	1,138	9,800	1,138
2019-09-17	1,143	1,148	1,132	1,140	21,900	1,140
2019-09-13	1,153	1,153	1,126	1,132	28,500	1,132
2019-09-12	1,126	1,163	1,117	1,143	12,600	1,143
2019-09-11	1,098	1,126	1,095	1,126	14,300	1,126
2019-09-10	1,071	1,100	1,071	1,100	8,500	1,100
2019-09-09	1,064	1,085	1,064	1,072	3,900	1,072
2019-09-06	1,067	1,071	1,060	1,064	14,100	1,064
2019-09-05	1,059	1,068	1,059	1,065	14,100	1,065
2019-09-04	1,060	1,062	1,050	1,058	5,200	1,058
2019-09-03	1,058	1,063	1,055	1,062	11,800	1,062
2019-09-02	1,055	1,063	1,052	1,060	10,500	1,060
2019-08-30	1,055	1,062	1,042	1,060	13,200	1,060
2019-08-29	1,054	1,056	1,043	1,045	27,100	1,045
2019-08-28	1,064	1,070	1,057	1,063	20,000	1,063
2019-08-27	1,080	1,080	1,065	1,065	7,400	1,065
2019-08-26	1,089	1,090	1,074	1,079	30,100	1,079
2019-08-23	1,146	1,146	1,090	1,090	3,000	1,090
2019-08-22	1,092	1,094	1,088	1,090	7,400	1,090
2019-08-21	1,079	1,097	1,079	1,091	8,300	1,091
2019-08-20	1,091	1,103	1,084	1,094	5,900	1,094
2019-08-19	1,095	1,107	1,082	1,091	10,100	1,091
2019-08-16	1,087	1,099	1,078	1,082	9,200	1,082
2019-08-15	1,083	1,091	1,078	1,087	6,700	1,087
2019-08-14	1,090	1,120	1,088	1,101	6,200	1,101
2019-08-13	1,088	1,098	1,078	1,090	12,400	1,090
2019-08-09	1,114	1,114	1,093	1,107	8,000	1,107
2019-08-08	1,110	1,114	1,088	1,110	8,200	1,110
2019-08-07	1,111	1,119	1,101	1,108	12,400	1,108
2019-08-06	1,100	1,126	1,083	1,117	13,500	1,117
2019-08-05	1,140	1,141	1,116	1,137	25,300	1,137
2019-08-02	1,141	1,145	1,138	1,145	12,800	1,145
2019-08-01	1,158	1,167	1,155	1,156	4,700	1,156
2019-07-31	1,163	1,174	1,157	1,162	10,900	1,162
2019-07-30	1,168	1,179	1,156	1,165	14,000	1,165
2019-07-29	1,157	1,164	1,145	1,156	9,600	1,156
2019-07-26	1,162	1,162	1,150	1,157	15,300	1,157
2019-07-25	1,154	1,154	1,140	1,149	13,000	1,149
2019-07-24	1,139	1,140	1,133	1,137	17,300	1,137
2019-07-23	1,145	1,149	1,137	1,138	8,800	1,138
2019-07-22	1,140	1,142	1,135	1,138	18,400	1,138
2019-07-19	1,145	1,148	1,126	1,140	18,700	1,140
2019-07-18	1,169	1,179	1,147	1,147	17,700	1,147
2019-07-17	1,171	1,177	1,164	1,173	7,900	1,173
2019-07-16	1,171	1,176	1,170	1,171	1,700	1,171
2019-07-12	1,187	1,187	1,177	1,182	6,600	1,182
2019-07-11	1,182	1,190	1,176	1,188	8,000	1,188
2019-07-10	1,175	1,194	1,170	1,184	9,700	1,184
2019-07-09	1,175	1,192	1,172	1,188	7,000	1,188
2019-07-08	1,198	1,198	1,173	1,175	5,800	1,175
2019-07-05	1,189	1,196	1,182	1,193	8,600	1,193
2019-07-04	1,168	1,187	1,168	1,187	8,100	1,187
2019-07-03	1,161	1,172	1,158	1,163	5,400	1,163
2019-07-02	1,169	1,174	1,159	1,160	8,900	1,160
2019-07-01	1,136	1,189	1,136	1,189	14,800	1,189
2019-06-28	1,142	1,146	1,116	1,116	13,800	1,116
2019-06-27	1,146	1,154	1,143	1,143	5,900	1,143
2019-06-26	1,148	1,148	1,144	1,145	5,400	1,145
2019-06-25	1,159	1,159	1,145	1,153	5,600	1,153
2019-06-24	1,147	1,151	1,145	1,146	4,000	1,146
2019-06-21	1,146	1,158	1,145	1,147	8,000	1,147
2019-06-20	1,156	1,156	1,145	1,145	3,700	1,145
2019-06-19	1,148	1,163	1,141	1,152	6,500	1,152
2019-06-18	1,136	1,147	1,130	1,141	11,000	1,141
2019-06-17	1,174	1,174	1,136	1,139	9,500	1,139
2019-06-14	1,175	1,183	1,173	1,174	7,400	1,174
2019-06-13	1,177	1,183	1,172	1,175	8,100	1,175
2019-06-12	1,182	1,188	1,166	1,177	12,300	1,177
2019-06-11	1,188	1,193	1,182	1,193	5,500	1,193
2019-06-10	1,163	1,186	1,163	1,182	8,800	1,182
2019-06-07	1,173	1,181	1,148	1,180	6,400	1,180
2019-06-06	1,178	1,180	1,167	1,173	5,500	1,173
2019-06-05	1,149	1,179	1,147	1,177	7,300	1,177
2019-06-04	1,140	1,149	1,138	1,148	6,500	1,148
2019-06-03	1,129	1,151	1,100	1,133	17,800	1,133
2019-05-31	1,159	1,161	1,156	1,159	3,500	1,159
2019-05-30	1,151	1,158	1,151	1,157	3,900	1,157
2019-05-29	1,152	1,166	1,142	1,148	6,400	1,148
2019-05-28	1,161	1,173	1,149	1,152	4,700	1,152
2019-05-27	1,169	1,169	1,109	1,161	20,900	1,161
2019-05-24	1,154	1,160	1,148	1,160	5,800	1,160
2019-05-23	1,158	1,159	1,141	1,150	8,400	1,150
2019-05-22	1,163	1,164	1,156	1,158	4,900	1,158
2019-05-21	1,158	1,164	1,140	1,157	6,700	1,157
2019-05-20	1,161	1,161	1,143	1,151	4,600	1,151
2019-05-17	1,164	1,173	1,146	1,155	13,800	1,155
2019-05-16	1,156	1,158	1,133	1,148	17,000	1,148
2019-05-15	1,186	1,187	1,143	1,147	16,200	1,147
2019-05-14	1,156	1,202	1,156	1,199	15,800	1,199
2019-05-13	1,196	1,214	1,190	1,196	10,600	1,196
2019-05-10	1,196	1,215	1,192	1,196	13,000	1,196
2019-05-09	1,201	1,206	1,195	1,200	12,800	1,200
2019-05-08	1,206	1,206	1,194	1,206	16,300	1,206
2019-05-07	1,220	1,220	1,204	1,205	10,500	1,205
2019-04-26	1,220	1,225	1,216	1,218	10,900	1,218
2019-04-25	1,220	1,221	1,216	1,216	9,300	1,216
2019-04-24	1,226	1,227	1,214	1,216	9,300	1,216
2019-04-23	1,221	1,222	1,218	1,221	1,800	1,221
2019-04-22	1,223	1,231	1,222	1,223	4,200	1,223
2019-04-19	1,219	1,228	1,216	1,226	7,500	1,226
2019-04-18	1,231	1,231	1,223	1,226	3,300	1,226
2019-04-17	1,228	1,231	1,219	1,225	4,900	1,225
2019-04-16	1,221	1,229	1,217	1,229	2,500	1,229
2019-04-15	1,218	1,231	1,218	1,223	6,500	1,223
2019-04-12	1,217	1,222	1,214	1,215	5,500	1,215
2019-04-11	1,217	1,224	1,214	1,223	3,200	1,223
2019-04-10	1,236	1,236	1,214	1,214	7,100	1,214
2019-04-09	1,243	1,243	1,228	1,238	6,100	1,238
2019-04-08	1,248	1,251	1,248	1,251	6,800	1,251
2019-04-05	1,255	1,261	1,244	1,248	8,200	1,248
2019-04-04	1,240	1,254	1,240	1,248	16,600	1,248
2019-04-03	1,251	1,256	1,248	1,252	14,800	1,252
2019-04-02	1,250	1,255	1,248	1,251	18,500	1,251
2019-04-01	1,224	1,250	1,224	1,248	15,600	1,248
2019-03-29	1,237	1,239	1,217	1,217	11,400	1,217
2019-03-28	1,234	1,237	1,232	1,236	19,300	1,236
2019-03-27	1,211	1,239	1,210	1,234	24,500	1,234
2019-03-26	1,213	1,262	1,213	1,234	35,300	1,234
2019-03-25	1,213	1,213	1,195	1,207	29,700	1,207
2019-03-22	1,200	1,213	1,189	1,213	18,000	1,213
2019-03-20	1,180	1,192	1,180	1,188	11,300	1,188
2019-03-19	1,186	1,190	1,183	1,185	13,800	1,185
2019-03-18	1,186	1,194	1,180	1,187	14,500	1,187
2019-03-15	1,184	1,186	1,182	1,184	12,700	1,184
2019-03-14	1,185	1,189	1,180	1,184	11,100	1,184
2019-03-13	1,197	1,210	1,176	1,176	20,200	1,176
2019-03-12	1,188	1,210	1,188	1,209	14,000	1,209
2019-03-11	1,175	1,188	1,175	1,181	12,400	1,181
2019-03-08	1,165	1,183	1,165	1,180	22,700	1,180
2019-03-07	1,184	1,185	1,172	1,180	16,500	1,180
2019-03-06	1,186	1,196	1,182	1,183	15,100	1,183
2019-03-05	1,197	1,197	1,186	1,190	8,900	1,190
2019-03-04	1,195	1,202	1,190	1,200	15,200	1,200
2019-03-01	1,190	1,198	1,190	1,194	8,100	1,194
2019-02-28	1,201	1,201	1,188	1,188	14,200	1,188
2019-02-27	1,210	1,218	1,200	1,201	13,600	1,201
2019-02-26	1,214	1,217	1,201	1,204	10,400	1,204
2019-02-25	1,189	1,219	1,189	1,211	17,400	1,211
2019-02-22	1,187	1,193	1,184	1,192	4,600	1,192
2019-02-21	1,198	1,203	1,180	1,187	14,500	1,187
2019-02-20	1,200	1,210	1,200	1,201	7,900	1,201
2019-02-19	1,210	1,219	1,198	1,199	15,200	1,199
2019-02-18	1,200	1,229	1,190	1,226	12,900	1,226
2019-02-15	1,186	1,195	1,184	1,186	10,100	1,186
2019-02-14	1,184	1,201	1,174	1,194	24,700	1,194
2019-02-13	1,223	1,223	1,199	1,209	27,500	1,209
2019-02-12	1,186	1,218	1,186	1,218	20,600	1,218
2019-02-08	1,196	1,201	1,179	1,185	12,900	1,185
2019-02-07	1,170	1,204	1,170	1,199	10,500	1,199
2019-02-06	1,183	1,197	1,164	1,164	10,200	1,164
2019-02-05	1,175	1,183	1,171	1,181	11,600	1,181
2019-02-04	1,167	1,188	1,163	1,174	11,000	1,174
2019-02-01	1,173	1,186	1,163	1,164	10,500	1,164
2019-01-31	1,186	1,191	1,163	1,182	13,800	1,182
2019-01-30	1,212	1,214	1,181	1,183	14,400	1,183
2019-01-29	1,200	1,216	1,193	1,214	15,400	1,214
2019-01-28	1,229	1,229	1,193	1,201	18,400	1,201
2019-01-25	1,226	1,228	1,211	1,216	22,600	1,216
2019-01-24	1,164	1,217	1,164	1,211	12,800	1,211
2019-01-23	1,170	1,172	1,160	1,163	5,200	1,163
2019-01-22	1,171	1,171	1,160	1,171	3,600	1,171
2019-01-21	1,165	1,181	1,165	1,171	9,700	1,171
2019-01-18	1,155	1,167	1,155	1,164	6,000	1,164
2019-01-17	1,160	1,177	1,150	1,155	14,900	1,155
2019-01-16	1,165	1,171	1,159	1,163	15,900	1,163
2019-01-15	1,157	1,171	1,157	1,163	6,200	1,163
2019-01-11	1,164	1,166	1,152	1,157	4,700	1,157
2019-01-10	1,175	1,181	1,158	1,164	9,200	1,164
2019-01-09	1,193	1,193	1,183	1,184	5,500	1,184
2019-01-08	1,189	1,192	1,177	1,187	8,000	1,187
2019-01-07	1,182	1,197	1,171	1,177	15,100	1,177
2019-01-04	1,148	1,189	1,143	1,162	18,100	1,162

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