1. HOME >
  2. 株価時系列 >
  3. 6763 >
  4. 2021年

6763 帝国通信工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3611,3951,3511,37815,1001,378
2021-12-291,3501,3711,3431,36319,4001,363
2021-12-281,3601,3621,3441,35115,8001,351
2021-12-271,3301,3661,3301,3668,8001,366
2021-12-241,3301,3641,3301,34325,5001,343
2021-12-231,3401,3521,3291,33014,1001,330
2021-12-221,3221,3451,3151,33921,2001,339
2021-12-211,2901,3171,2901,30910,9001,309
2021-12-201,3231,3231,2821,28212,2001,282
2021-12-171,3201,3381,3111,32312,7001,323
2021-12-161,3051,3351,3021,33516,0001,335
2021-12-151,2741,3081,2741,3056,3001,305
2021-12-141,2921,2971,2801,2868,4001,286
2021-12-131,2861,2921,2731,2925,8001,292
2021-12-101,2861,2941,2641,27112,0001,271
2021-12-091,3121,3121,2891,3048,3001,304
2021-12-081,3021,3271,3001,31213,7001,312
2021-12-071,2791,3171,2791,31717,4001,317
2021-12-061,2901,3041,2581,25817,6001,258
2021-12-031,2731,3091,2691,30714,9001,307
2021-12-021,2271,2851,2271,24920,2001,249
2021-12-011,2201,2661,2201,24914,3001,249
2021-11-301,2311,2601,2251,22516,9001,225
2021-11-291,2501,2521,2151,21521,6001,215
2021-11-261,3031,3031,2551,26323,3001,263
2021-11-251,3171,3301,3061,30612,6001,306
2021-11-241,3361,3361,3171,31713,7001,317
2021-11-221,3351,3441,3291,3369,8001,336
2021-11-191,3461,3461,3151,33413,5001,334
2021-11-181,3501,3791,3381,34612,5001,346
2021-11-171,4071,4071,3671,37018,9001,370
2021-11-161,4221,4301,3951,42024,7001,420
2021-11-151,4361,4451,3931,42724,8001,427
2021-11-121,4021,4321,3851,43118,6001,431
2021-11-111,3271,3631,3271,3638,3001,363
2021-11-101,3281,3381,3191,33110,9001,331
2021-11-091,4241,4241,3381,33923,9001,339
2021-11-081,4411,4561,3871,39416,6001,394
2021-11-051,4571,4611,4111,41120,0001,411
2021-11-041,4451,4871,4451,48717,8001,487
2021-11-021,4101,4511,4101,43016,4001,430
2021-11-011,3371,3941,3361,39412,6001,394
2021-10-291,3221,3311,3181,3229,8001,322
2021-10-281,3061,3321,2951,32615,6001,326
2021-10-271,3421,3421,3061,3063,8001,306
2021-10-261,3341,3341,3211,3214,0001,321
2021-10-251,3201,3351,3091,3167,2001,316
2021-10-221,3421,3491,2791,31225,1001,312
2021-10-211,3861,3861,3501,3506,8001,350
2021-10-201,3791,4051,3771,38612,0001,386
2021-10-191,3811,3811,3611,3689,7001,368
2021-10-181,3811,3811,3401,37618,2001,376
2021-10-151,3271,3561,3251,3519,2001,351
2021-10-141,3101,3101,3001,3084,4001,308
2021-10-131,3241,3341,3031,30312,7001,303
2021-10-121,3501,3591,3201,3239,9001,323
2021-10-111,3711,3831,3421,35113,5001,351
2021-10-081,3691,3841,3611,36514,4001,365
2021-10-071,3601,3701,3411,35918,2001,359
2021-10-061,3611,3991,3601,36515,1001,365
2021-10-051,3821,3861,3311,35924,4001,359
2021-10-041,4301,4311,3731,40527,0001,405
2021-10-011,3911,4531,3861,42945,3001,429
2021-09-301,4921,4921,4001,40039,4001,400
2021-09-291,5151,5181,4651,49229,1001,492
2021-09-281,5701,5701,5121,56235,1001,562
2021-09-271,6121,6121,5661,58317,4001,583
2021-09-241,5641,6101,5531,60526,7001,605
2021-09-221,5731,5731,5271,55525,5001,555
2021-09-211,5881,6341,5841,59923,5001,599
2021-09-171,5791,6481,5721,64828,8001,648
2021-09-161,6591,6591,5461,58243,1001,582
2021-09-151,6571,6571,6251,65619,9001,656
2021-09-141,6671,6741,6311,65736,7001,657
2021-09-131,6001,6661,5981,66046,3001,660
2021-09-101,5651,6001,5651,60029,9001,600
2021-09-091,5801,5991,5641,58821,5001,588
2021-09-081,5881,6001,4891,58244,5001,582
2021-09-071,5311,6001,5311,58844,0001,588
2021-09-061,5381,5901,4931,50954,6001,509
2021-09-031,5051,5441,5051,53747,6001,537
2021-09-021,4371,5001,4291,50059,4001,500
2021-09-011,4281,4371,4171,43013,9001,430
2021-08-311,4151,4311,4121,41514,9001,415
2021-08-301,4121,4441,4121,42921,1001,429
2021-08-271,4591,4591,4091,41428,9001,414
2021-08-261,4051,4601,4031,45060,7001,450
2021-08-251,3451,3791,3401,37931,5001,379
2021-08-241,3151,3401,3101,33624,7001,336
2021-08-231,2971,3121,2891,30822,2001,308
2021-08-201,2781,2831,2721,27715,0001,277
2021-08-191,2721,2791,2721,2765,4001,276
2021-08-181,2761,2791,2651,2728,6001,272
2021-08-171,2901,2971,2681,27613,0001,276
2021-08-161,2981,3101,2931,29325,5001,293
2021-08-131,2721,2971,2721,29719,6001,297
2021-08-121,2651,2801,2561,27220,9001,272
2021-08-111,2461,2651,2401,26521,4001,265
2021-08-101,2221,2451,2221,24513,9001,245
2021-08-061,2241,2351,1861,23539,8001,235
2021-08-051,1891,2001,1821,19413,1001,194
2021-08-041,1821,1871,1801,1877,3001,187
2021-08-031,1891,1891,1811,1845,4001,184
2021-08-021,1671,1851,1601,18412,5001,184
2021-07-301,1691,1701,1551,1617,0001,161
2021-07-291,1591,1741,1541,1746,1001,174
2021-07-281,1521,1561,1501,1563,5001,156
2021-07-271,1391,1521,1391,1524,2001,152
2021-07-261,1761,1761,1361,13911,3001,139
2021-07-211,1741,1741,1301,14713,6001,147
2021-07-201,1141,1241,1131,1145,4001,114
2021-07-191,1241,1321,1141,1146,6001,114
2021-07-161,1201,1351,1201,1243,8001,124
2021-07-151,1401,1601,1251,1257,6001,125
2021-07-141,1411,1501,1411,1502,0001,150
2021-07-131,1231,1441,1231,1405,4001,140
2021-07-121,1281,1331,1181,1235,0001,123
2021-07-091,1151,1171,0991,10616,5001,106
2021-07-081,1221,1401,1151,1158,9001,115
2021-07-071,1281,1301,1181,1189,7001,118
2021-07-061,1271,1331,1271,1281,2001,128
2021-07-051,1261,1361,1201,1207,0001,120
2021-07-021,1151,1251,1151,1228,6001,122
2021-07-011,1231,1291,1231,1275,1001,127
2021-06-301,1061,1301,1061,1207,0001,120
2021-06-291,1351,1351,1031,1039,1001,103
2021-06-281,1281,1411,1271,13512,4001,135
2021-06-251,1341,1341,1181,1257,4001,125
2021-06-241,1151,1291,1151,1165,1001,116
2021-06-231,1331,1401,1121,11315,0001,113
2021-06-221,1071,1231,1061,12312,4001,123
2021-06-211,1351,1491,1031,10725,6001,107
2021-06-181,1761,1761,1531,16410,4001,164
2021-06-171,1641,1741,1641,1657,2001,165
2021-06-161,1711,1811,1651,1655,9001,165
2021-06-151,1771,1851,1721,1727,6001,172
2021-06-141,1801,1811,1781,1791,6001,179
2021-06-111,1861,1901,1811,18111,4001,181
2021-06-101,1881,1911,1871,1903,7001,190
2021-06-091,2001,2001,1851,1892,6001,189
2021-06-081,1841,2001,1831,2004,2001,200
2021-06-071,1891,1891,1781,1812,3001,181
2021-06-041,1921,1921,1831,1893,2001,189
2021-06-031,1881,1901,1821,1883,7001,188
2021-06-021,1791,1841,1731,1835,8001,183
2021-06-011,1741,1811,1661,1766,6001,176
2021-05-311,1801,1801,1661,1663,7001,166
2021-05-281,1641,1711,1641,1717,0001,171
2021-05-271,1801,1801,1721,1722,8001,172
2021-05-261,1771,2001,1721,1925,9001,192
2021-05-251,1901,1901,1611,1655,3001,165
2021-05-241,1761,1911,1761,1914,1001,191
2021-05-211,1641,2001,1641,17511,4001,175
2021-05-201,1501,1751,1501,1604,5001,160
2021-05-191,1621,1731,1581,1615,1001,161
2021-05-181,1631,1691,1631,1673,8001,167
2021-05-171,1701,1791,1641,1646,0001,164
2021-05-141,1641,1741,1621,1626,6001,162
2021-05-131,1531,1961,1501,15021,1001,150
2021-05-121,1661,2891,1501,22782,8001,227
2021-05-111,1031,1091,0911,09210,0001,092
2021-05-101,1001,1091,1001,1091,3001,109
2021-05-071,0621,1001,0621,10010,9001,100
2021-05-061,0671,0701,0591,0598,2001,059
2021-04-301,0571,0751,0551,0648,4001,064
2021-04-281,0701,0741,0571,0578,0001,057
2021-04-271,0781,0831,0671,0706,5001,070
2021-04-261,0911,0911,0771,0796,0001,079
2021-04-231,0731,0811,0731,0763,9001,076
2021-04-221,0701,0781,0671,0762,6001,076
2021-04-211,0591,0691,0591,0617,0001,061
2021-04-201,0671,0741,0621,06212,7001,062
2021-04-191,0761,0811,0691,06911,4001,069
2021-04-161,0831,0861,0741,0743,7001,074
2021-04-151,1001,1121,0811,0813,4001,081
2021-04-141,1031,1201,0901,0965,5001,096
2021-04-131,0991,1031,0901,0962,9001,096
2021-04-121,0771,1031,0771,09310,4001,093
2021-04-091,0701,0811,0701,0768,0001,076
2021-04-081,1181,1181,0701,07011,0001,070
2021-04-071,0971,1201,0971,1206,1001,120
2021-04-061,1311,1351,1011,1017,1001,101
2021-04-051,1341,1341,1271,1314,8001,131
2021-04-021,1201,1281,1081,1244,7001,124
2021-04-011,1141,1201,1011,1014,5001,101
2021-03-311,0891,1331,0891,10016,6001,100
2021-03-301,1401,1471,0991,10414,2001,104
2021-03-291,1581,1641,1291,15038,7001,150
2021-03-261,1421,1691,1421,15412,1001,154
2021-03-251,1501,1621,1381,13811,2001,138
2021-03-241,1541,1541,1381,1386,0001,138
2021-03-231,1741,1741,1521,15613,7001,156
2021-03-221,1781,1791,1721,17413,7001,174
2021-03-191,1701,1781,1621,17416,5001,174
2021-03-181,1801,1801,1671,1809,6001,180
2021-03-171,1701,1811,1611,1816,9001,181
2021-03-161,1621,1711,1611,1685,1001,168
2021-03-151,1531,1771,1441,17610,3001,176
2021-03-121,1481,1491,1381,14514,5001,145
2021-03-111,1501,1501,1421,1486,7001,148
2021-03-101,1681,1701,1481,15010,1001,150
2021-03-091,1751,1751,1571,17010,1001,170
2021-03-081,1551,1701,1551,1705,6001,170
2021-03-051,1571,1591,1511,1586,3001,158
2021-03-041,1541,1551,1471,1554,5001,155
2021-03-031,1451,1581,1451,1582,5001,158
2021-03-021,1541,1581,1511,1519,2001,151
2021-03-011,1361,1461,1361,1463,9001,146
2021-02-261,1541,1541,1361,1364,7001,136
2021-02-251,1541,1591,1461,1465,9001,146
2021-02-241,1491,1491,1411,1463,8001,146
2021-02-221,1531,1531,1411,1431,5001,143
2021-02-191,1451,1551,1451,1526,4001,152
2021-02-181,1461,1531,1461,1533,5001,153
2021-02-171,1501,1621,1501,15010,8001,150
2021-02-161,1501,1551,1301,15510,0001,155
2021-02-151,0911,1501,0911,15017,8001,150
2021-02-121,1011,1101,0911,0917,3001,091
2021-02-101,0911,0971,0851,0945,3001,094
2021-02-091,1241,1241,0901,0985,9001,098
2021-02-081,1241,1441,1141,12412,4001,124
2021-02-051,0741,1071,0741,0933,8001,093
2021-02-041,0761,0871,0691,0733,7001,073
2021-02-031,0651,0741,0651,0742,2001,074
2021-02-021,0611,0701,0611,0652,3001,065
2021-02-011,0671,0791,0611,0617,9001,061
2021-01-291,1141,1141,0801,0805,2001,080
2021-01-281,1071,1291,0901,12112,2001,121
2021-01-271,1171,1211,1001,1174,3001,117
2021-01-261,1041,1121,0921,11210,5001,112
2021-01-251,0841,1001,0811,10011,0001,100
2021-01-221,0661,0731,0651,0664,4001,066
2021-01-211,0601,0671,0591,0653,9001,065
2021-01-201,0701,0701,0581,0624,5001,062
2021-01-191,0691,0701,0651,0682,2001,068
2021-01-181,0631,0691,0631,0633,4001,063
2021-01-151,0781,0781,0631,0634,6001,063
2021-01-141,0431,0781,0431,0787,8001,078
2021-01-131,0401,0441,0361,0447,1001,044
2021-01-121,0461,0461,0331,03910,1001,039
2021-01-081,0311,0371,0281,03711,9001,037
2021-01-071,0371,0431,0181,02513,7001,025
2021-01-061,0251,0331,0191,01910,8001,019
2021-01-051,0291,0351,0211,02310,6001,023
2021-01-041,0431,0471,0361,0366,4001,036

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