日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

帝国通信工業(6763)の株価時系列情報

帝国通信工業(6763)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1984/12/28 710 711 710 710 66,000
1984/12/27 720 730 716 730 50,000
1984/12/26 725 735 721 721 60,000
1984/12/25 730 740 728 728 49,000
1984/12/24 739 745 730 740 37,000
1984/12/22 744 744 715 740 56,000
1984/12/21 755 761 745 746 44,000
1984/12/20 761 761 755 755 24,000
1984/12/19 789 789 781 781 46,000
1984/12/18 789 790 770 780 46,000
1984/12/17 779 794 779 793 36,000
1984/12/15 764 779 764 778 32,000
1984/12/14 751 764 745 759 51,000
1984/12/13 745 755 737 755 47,000
1984/12/12 733 735 725 735 69,000
1984/12/11 721 730 721 722 59,000
1984/12/10 725 727 722 722 26,000
1984/12/07 724 725 720 721 55,000
1984/12/06 730 730 724 727 33,000
1984/12/05 730 735 730 732 58,000
1984/12/04 729 732 721 732 65,000
1984/12/03 713 725 712 719 129,000
1984/12/01 715 720 710 710 43,000
1984/11/30 720 720 710 715 66,000
1984/11/29 710 720 705 720 100,000
1984/11/28 725 728 710 710 98,000
1984/11/27 735 736 725 733 74,000
1984/11/26 750 750 735 736 47,000
1984/11/24 745 745 740 741 44,000
1984/11/22 740 749 740 745 61,000
1984/11/21 753 753 748 748 59,000
1984/11/20 752 755 752 755 17,000
1984/11/19 753 753 750 751 33,000
1984/11/17 761 762 755 756 37,000
1984/11/16 765 771 761 761 97,000
1984/11/15 764 770 760 765 142,000
1984/11/14 760 765 760 764 59,000
1984/11/13 760 767 755 761 61,000
1984/11/12 762 762 760 760 40,000
1984/11/09 754 760 750 760 75,000
1984/11/08 740 755 730 755 84,000
1984/11/07 784 785 780 780 25,000
1984/11/06 799 800 790 790 108,000
1984/11/05 798 800 798 799 16,000
1984/11/02 800 810 800 810 46,000
1984/11/01 795 800 794 799 49,000
1984/10/31 809 810 793 793 175,000
1984/10/30 820 820 792 792 177,000
1984/10/29 810 830 810 830 53,000
1984/10/27 803 816 803 811 29,000
1984/10/26 807 815 807 811 43,000
1984/10/25 823 830 810 817 90,000
1984/10/24 830 835 820 824 79,000
1984/10/23 835 840 831 835 64,000
1984/10/22 830 850 830 850 61,000
1984/10/20 836 845 830 830 37,000
1984/10/19 838 850 836 836 94,000
1984/10/18 850 850 820 826 88,000
1984/10/17 855 865 850 850 71,000
1984/10/16 855 870 855 865 104,000
1984/10/15 839 850 838 850 57,000
1984/10/12 840 847 837 838 88,000
1984/10/11 850 850 837 837 42,000
1984/10/09 880 880 850 852 72,000
1984/10/08 874 880 873 880 14,000
1984/10/06 881 881 873 873 61,000
1984/10/05 871 881 871 871 54,000
1984/10/04 900 900 880 881 133,000
1984/10/03 899 901 890 890 158,000
1984/10/02 915 919 890 910 236,000
1984/10/01 929 943 913 913 629,000
1984/09/29 909 914 906 909 158,000
1984/09/28 899 919 898 919 215,000
1984/09/27 898 921 898 905 482,000
1984/09/26 897 899 880 897 377,000
1984/09/25 855 860 855 860 222,000
1984/09/22 850 855 840 846 62,000
1984/09/21 850 850 840 847 55,000
1984/09/20 860 860 849 850 55,000
1984/09/19 860 860 845 850 89,000
1984/09/18 864 864 850 860 60,000
1984/09/17 865 880 860 860 83,000
1984/09/14 861 861 855 859 81,000
1984/09/13 850 850 840 849 59,000
1984/09/12 846 850 840 850 52,000
1984/09/11 821 830 808 816 57,000
1984/09/10 840 845 832 832 35,000
1984/09/07 832 850 832 850 43,000
1984/09/06 842 850 831 832 49,000
1984/09/05 861 865 851 852 106,000
1984/09/04 860 870 860 869 55,000
1984/09/03 874 875 856 866 59,000
1984/09/01 880 880 874 874 49,000
1984/08/31 890 890 880 880 148,000
1984/08/30 880 899 876 890 609,000
1984/08/29 870 875 860 874 232,000
1984/08/28 859 862 850 860 55,000
1984/08/27 870 870 845 860 112,000
1984/08/25 870 870 861 870 73,000
1984/08/24 865 879 865 871 122,000
1984/08/23 873 875 860 866 108,000
1984/08/22 875 879 868 879 200,000
1984/08/21 862 871 860 861 86,000
1984/08/20 860 879 857 879 130,000
1984/08/18 880 880 860 860 195,000
1984/08/17 869 885 850 880 486,000
1984/08/16 855 865 850 859 344,000
1984/08/15 841 880 841 875 527,000
1984/08/14 847 865 843 845 327,000
1984/08/13 824 840 823 840 86,000
1984/08/10 820 839 810 839 315,000
1984/08/09 765 810 765 810 230,000
1984/08/08 751 765 751 765 67,000
1984/08/07 801 801 780 780 71,000
1984/08/06 799 805 791 791 186,000
1984/08/04 805 810 790 810 326,000
1984/08/03 769 770 761 770 342,000
1984/08/02 710 730 710 725 167,000
1984/08/01 720 720 700 707 125,000
1984/07/31 719 720 710 720 17,000
1984/07/30 738 739 715 715 22,000
1984/07/28 750 750 731 738 29,000
1984/07/27 755 755 736 736 60,000
1984/07/26 722 760 720 755 212,000
1984/07/25 692 720 692 715 67,000
1984/07/24 700 703 685 702 39,000
1984/07/23 710 710 703 703 21,000
1984/07/21 715 715 710 710 16,000
1984/07/20 715 720 711 715 51,000
1984/07/19 730 730 711 715 103,000
1984/07/18 730 750 722 730 147,000
1984/07/17 704 710 700 710 77,000
1984/07/16 705 705 700 705 23,000
1984/07/13 700 700 700 700 32,000
1984/07/12 710 710 701 701 42,000
1984/07/11 714 715 711 714 47,000
1984/07/10 710 715 710 715 40,000
1984/07/09 714 714 706 710 26,000
1984/07/07 720 721 712 715 44,000
1984/07/06 710 720 706 720 66,000
1984/07/05 721 724 710 711 44,000
1984/07/04 720 731 720 725 46,000
1984/07/03 710 710 701 710 31,000
1984/07/02 750 750 750 750 19,000
1984/06/30 765 770 760 760 36,000
1984/06/29 760 780 760 770 78,000
1984/06/28 740 763 740 762 85,000
1984/06/27 710 745 710 740 339,000
1984/06/26 710 710 690 705 159,000
1984/06/25 705 709 700 701 83,000
1984/06/23 700 700 690 700 81,000
1984/06/22 690 700 680 680 79,000
1984/06/21 706 710 701 701 88,000
1984/06/20 701 705 700 700 57,000
1984/06/19 701 710 700 700 169,000
1984/06/18 690 699 680 690 69,000
1984/06/16 701 701 690 690 14,000
1984/06/15 688 706 688 705 59,000
1984/06/14 740 740 718 718 42,000
1984/06/13 750 751 745 750 31,000
1984/06/12 765 765 750 750 44,000
1984/06/11 770 770 765 765 28,000
1984/06/08 769 775 760 775 45,000
1984/06/07 770 780 761 770 39,000
1984/06/06 770 780 760 780 51,000
1984/06/05 795 796 750 750 71,000
1984/06/04 781 791 780 790 19,000
1984/06/02 770 780 770 775 80,000
1984/06/01 760 770 750 760 76,000
1984/05/31 794 795 777 780 36,000
1984/05/30 799 799 790 799 46,000
1984/05/29 787 800 786 799 50,000
1984/05/28 780 785 780 784 21,000
1984/05/26 800 800 790 800 32,000
1984/05/25 805 810 805 805 80,000
1984/05/24 784 820 784 803 203,000
1984/05/23 765 798 760 780 80,000
1984/05/22 745 761 745 761 130,000
1984/05/21 785 798 785 785 43,000
1984/05/19 775 790 765 765 129,000
1984/05/18 816 816 785 785 171,000
1984/05/17 840 840 815 815 75,000
1984/05/16 841 850 840 840 115,000
1984/05/15 806 860 804 860 172,000
1984/05/14 820 831 803 813 137,000
1984/05/11 875 882 870 870 33,000
1984/05/10 899 899 890 895 48,000
1984/05/09 890 910 890 900 162,000
1984/05/08 930 945 910 930 175,000
1984/05/07 925 942 912 935 121,000
1984/05/04 922 950 921 945 71,000
1984/05/02 920 930 911 911 86,000
1984/05/01 892 910 891 910 38,000
1984/04/28 900 905 890 892 80,000
1984/04/27 895 910 895 905 117,000
1984/04/26 905 915 895 915 71,000
1984/04/25 901 910 890 900 129,000
1984/04/24 909 909 890 900 62,000
1984/04/23 910 930 900 909 137,000
1984/04/21 920 920 911 911 49,000
1984/04/20 900 919 900 919 161,000
1984/04/19 930 930 891 891 190,000
1984/04/18 940 940 923 925 146,000
1984/04/17 970 970 940 940 62,000
1984/04/16 966 970 955 970 106,000
1984/04/13 940 979 940 961 237,000
1984/04/12 928 928 920 920 54,000
1984/04/11 930 930 920 928 59,000
1984/04/10 925 930 920 920 50,000
1984/04/09 924 940 923 925 56,000
1984/04/07 915 925 915 924 27,000
1984/04/06 929 929 910 911 79,000
1984/04/05 945 945 930 930 111,000
1984/04/04 950 950 940 940 31,000
1984/04/03 980 980 941 950 59,000
1984/04/02 980 990 960 980 95,000
1984/03/31 990 990 972 972 60,000
1984/03/30 990 996 973 990 189,000
1984/03/29 990 1,000 980 990 207,000
1984/03/28 903 940 903 940 163,000
1984/03/28 1 -> 1.10 分割
1984/03/27 990 1,010 981 985 385,000
1984/03/26 1,020 1,030 999 1,010 190,000
1984/03/24 1,020 1,030 1,010 1,020 66,000
1984/03/23 1,000 1,020 999 1,010 226,000
1984/03/22 1,030 1,040 1,020 1,020 141,000
1984/03/21 1,030 1,050 1,030 1,040 140,000
1984/03/19 1,050 1,050 1,030 1,030 170,000
1984/03/17 1,070 1,070 1,030 1,050 108,000
1984/03/16 1,060 1,070 1,030 1,070 319,000
1984/03/15 1,100 1,110 1,030 1,030 276,000
1984/03/14 1,050 1,100 1,050 1,100 343,000
1984/03/13 1,060 1,070 1,050 1,060 99,000
1984/03/12 1,070 1,080 1,050 1,060 190,000
1984/03/09 1,050 1,070 1,030 1,070 239,000
1984/03/08 1,050 1,070 1,050 1,070 102,000
1984/03/07 1,080 1,100 1,050 1,050 249,000
1984/03/06 1,100 1,120 1,090 1,120 461,000
1984/03/05 1,140 1,140 1,080 1,080 312,000
1984/03/03 1,140 1,150 1,110 1,120 273,000
1984/03/02 1,090 1,150 1,080 1,150 406,000
1984/03/01 1,090 1,100 1,050 1,090 454,000
1984/02/29 1,110 1,120 1,100 1,120 290,000
1984/02/28 1,170 1,180 1,110 1,130 967,000
1984/02/27 1,160 1,170 1,140 1,160 955,000
1984/02/25 1,120 1,140 1,100 1,140 763,000
1984/02/24 1,050 1,090 1,050 1,090 592,000
1984/02/23 1,040 1,060 1,030 1,030 284,000
1984/02/22 1,030 1,040 1,010 1,030 83,000
1984/02/21 1,010 1,020 1,000 1,010 139,000
1984/02/20 1,000 1,020 996 1,000 65,000
1984/02/18 1,010 1,010 990 995 68,000
1984/02/17 1,000 1,020 991 1,010 182,000
1984/02/16 1,000 1,020 991 1,000 179,000
1984/02/15 1,010 1,010 980 990 68,000
1984/02/14 1,030 1,030 975 1,000 125,000
1984/02/13 1,030 1,040 1,020 1,030 78,000
1984/02/10 1,050 1,050 1,020 1,050 339,000
1984/02/09 1,040 1,070 1,020 1,050 607,000
1984/02/08 1,040 1,040 1,020 1,020 205,000
1984/02/07 1,010 1,040 1,010 1,010 278,000
1984/02/06 1,070 1,070 1,030 1,070 218,000
1984/02/04 1,060 1,080 1,040 1,080 332,000
1984/02/03 1,080 1,090 1,060 1,080 366,000
1984/02/02 1,100 1,100 1,060 1,090 929,000
1984/02/01 1,070 1,090 1,050 1,090 978,000
1984/01/31 1,020 1,050 1,020 1,050 318,000
1984/01/30 1,040 1,040 1,000 1,020 364,000
1984/01/28 1,050 1,050 1,030 1,040 470,000
1984/01/27 1,050 1,060 1,020 1,020 539,000
1984/01/26 1,030 1,060 1,010 1,040 611,000
1984/01/25 991 1,030 991 1,030 697,000
1984/01/24 1,010 1,010 980 991 403,000
1984/01/23 1,030 1,030 999 1,010 334,000
1984/01/21 1,020 1,040 1,010 1,040 593,000
1984/01/20 1,040 1,050 1,010 1,020 1,457,000
1984/01/19 990 1,040 975 1,040 2,867,000
1984/01/18 959 968 950 968 1,384,000
1984/01/17 945 959 931 931 999,000
1984/01/13 898 934 890 934 1,511,000
1984/01/12 889 910 880 900 1,062,000
1984/01/11 865 880 850 880 684,000
1984/01/10 805 835 802 835 339,000
1984/01/09 825 830 810 810 144,000
1984/01/07 832 838 815 815 127,000
1984/01/06 860 860 838 850 230,000
1984/01/05 866 870 850 853 177,000
1984/01/04 865 870 862 864 135,000

このページの先頭へ