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
2000/12/29 308 310 305 305 45,000
2000/12/28 310 310 308 310 56,000
2000/12/27 310 311 309 309 71,000
2000/12/26 323 323 313 314 89,000
2000/12/25 334 334 314 315 50,000
2000/12/22 318 319 313 314 68,000
2000/12/21 320 323 313 313 116,000
2000/12/20 327 330 321 321 106,000
2000/12/19 336 336 330 330 67,000
2000/12/18 337 337 335 336 28,000
2000/12/15 342 343 339 341 72,000
2000/12/14 344 345 342 342 38,000
2000/12/13 346 350 342 342 39,000
2000/12/12 352 353 342 342 41,000
2000/12/11 343 348 342 342 18,000
2000/12/08 341 345 341 345 49,000
2000/12/07 350 350 341 348 42,000
2000/12/06 358 358 351 351 23,000
2000/12/05 360 360 348 349 35,000
2000/12/04 350 355 340 347 34,000
2000/12/01 335 347 334 347 54,000
2000/11/30 335 343 335 340 27,000
2000/11/29 345 345 334 334 23,000
2000/11/28 340 350 335 345 31,000
2000/11/27 352 352 340 349 26,000
2000/11/24 325 360 325 329 103,000
2000/11/22 330 330 321 324 17,000
2000/11/21 330 330 319 320 49,000
2000/11/20 333 333 330 330 14,000
2000/11/17 330 337 330 331 51,000
2000/11/16 344 348 340 343 27,000
2000/11/15 350 360 340 343 14,000
2000/11/14 330 335 330 330 38,000
2000/11/13 335 337 330 337 30,000
2000/11/10 336 344 335 337 21,000
2000/11/09 340 345 335 335 27,000
2000/11/08 350 360 347 347 28,000
2000/11/07 359 359 342 350 26,000
2000/11/06 339 356 339 356 59,000
2000/11/02 339 339 331 339 32,000
2000/11/01 325 344 325 344 41,000
2000/10/31 331 331 315 319 53,000
2000/10/30 337 344 332 333 21,000
2000/10/27 345 345 325 335 46,000
2000/10/26 340 345 330 345 91,000
2000/10/25 359 364 342 342 34,000
2000/10/24 350 359 350 359 17,000
2000/10/23 364 364 350 350 34,000
2000/10/20 366 366 360 361 29,000
2000/10/19 345 352 340 341 59,000
2000/10/18 355 355 345 345 86,000
2000/10/17 370 370 355 355 22,000
2000/10/16 365 365 364 365 54,000
2000/10/13 355 365 347 358 66,000
2000/10/12 360 364 356 361 43,000
2000/10/11 370 370 360 361 39,000
2000/10/10 371 375 370 371 60,000
2000/10/06 375 381 375 376 37,000
2000/10/05 388 388 376 376 30,000
2000/10/04 376 383 376 383 53,000
2000/10/03 386 386 376 377 18,000
2000/10/02 382 386 376 386 36,000
2000/09/29 384 389 382 387 61,000
2000/09/28 373 390 373 383 70,000
2000/09/27 395 395 383 383 60,000
2000/09/26 410 410 400 400 41,000
2000/09/25 410 420 401 401 63,000
2000/09/22 410 419 405 410 77,000
2000/09/21 420 425 411 425 128,000
2000/09/20 410 427 409 423 310,000
2000/09/19 410 410 401 405 89,000
2000/09/18 410 413 405 413 128,000
2000/09/14 404 419 404 413 260,000
2000/09/13 390 400 387 389 57,000
2000/09/12 390 395 390 390 29,000
2000/09/11 395 397 392 392 37,000
2000/09/08 391 405 391 392 52,000
2000/09/07 399 400 391 391 58,000
2000/09/06 396 403 395 398 153,000
2000/09/05 394 400 393 396 63,000
2000/09/04 395 395 384 384 39,000
2000/09/01 400 400 382 382 94,000
2000/08/31 390 403 386 403 32,000
2000/08/30 410 410 391 391 84,000
2000/08/29 404 415 403 409 87,000
2000/08/28 405 408 400 403 107,000
2000/08/25 405 405 398 405 109,000
2000/08/24 393 405 391 405 112,000
2000/08/23 381 389 381 388 32,000
2000/08/22 360 381 360 381 59,000
2000/08/21 369 369 360 360 21,000
2000/08/18 376 376 363 368 36,000
2000/08/17 378 382 368 371 21,000
2000/08/16 376 380 375 378 30,000
2000/08/15 369 374 364 374 27,000
2000/08/14 365 365 359 360 29,000
2000/08/11 361 363 356 360 24,000
2000/08/10 361 364 355 358 22,000
2000/08/09 361 365 353 361 35,000
2000/08/08 365 365 356 360 26,000
2000/08/07 350 361 350 360 25,000
2000/08/04 362 362 350 350 57,000
2000/08/03 360 360 341 342 68,000
2000/08/02 366 369 366 367 31,000
2000/08/01 374 374 367 368 26,000
2000/07/31 341 350 340 349 54,000
2000/07/28 361 364 351 356 59,000
2000/07/27 375 375 360 371 35,000
2000/07/26 390 390 380 380 40,000
2000/07/25 375 380 371 380 39,000
2000/07/24 386 386 370 380 68,000
2000/07/21 400 406 400 401 31,000
2000/07/19 397 403 396 400 93,000
2000/07/18 425 430 405 407 73,000
2000/07/17 418 436 415 430 136,000
2000/07/14 411 420 411 419 82,000
2000/07/13 415 415 406 406 61,000
2000/07/12 424 426 412 415 68,000
2000/07/11 420 428 415 424 57,000
2000/07/10 418 423 414 423 62,000
2000/07/07 415 420 414 417 94,000
2000/07/06 427 427 417 417 76,000
2000/07/05 436 436 422 428 90,000
2000/07/04 445 445 430 440 119,000
2000/07/03 430 448 430 438 312,000
2000/06/30 426 430 422 428 182,000
2000/06/29 428 430 421 430 156,000
2000/06/28 437 438 428 431 316,000
2000/06/27 419 439 415 438 1,148,000
2000/06/26 400 409 391 409 181,000
2000/06/23 388 388 382 385 56,000
2000/06/22 395 395 380 380 86,000
2000/06/21 395 396 388 395 50,000
2000/06/20 395 395 390 390 66,000
2000/06/19 378 386 375 386 52,000
2000/06/16 386 390 380 380 69,000
2000/06/15 395 400 386 386 85,000
2000/06/14 414 423 395 400 484,000
2000/06/13 400 410 399 409 340,000
2000/06/12 390 398 385 398 154,000
2000/06/09 381 385 380 380 88,000
2000/06/08 386 386 380 383 40,000
2000/06/07 379 395 376 376 139,000
2000/06/06 393 393 376 381 73,000
2000/06/05 380 391 380 389 156,000
2000/06/02 370 375 370 375 81,000
2000/06/01 372 372 360 370 69,000
2000/05/31 371 374 365 372 31,000
2000/05/30 372 372 363 363 66,000
2000/05/29 365 371 365 371 44,000
2000/05/26 367 370 365 365 49,000
2000/05/25 360 375 359 371 67,000
2000/05/24 355 355 341 349 87,000
2000/05/23 360 362 350 351 48,000
2000/05/22 362 369 362 363 66,000
2000/05/19 375 380 365 367 85,000
2000/05/18 389 389 380 385 88,000
2000/05/17 405 415 388 392 364,000
2000/05/16 360 395 360 395 239,000
2000/05/15 349 355 349 350 37,000
2000/05/12 342 349 342 349 9,000
2000/05/11 340 340 338 340 16,000
2000/05/10 350 350 338 345 31,000
2000/05/09 360 360 351 354 22,000
2000/05/08 355 360 351 360 39,000
2000/05/02 347 350 345 345 42,000
2000/05/01 347 349 341 347 28,000
2000/04/28 347 350 343 347 97,000
2000/04/27 335 345 335 335 23,000
2000/04/26 345 350 338 338 47,000
2000/04/25 340 340 335 338 30,000
2000/04/24 339 345 339 340 19,000
2000/04/21 345 350 339 339 33,000
2000/04/20 339 344 339 344 28,000
2000/04/19 342 348 335 340 42,000
2000/04/18 345 345 327 327 62,000
2000/04/17 340 340 325 325 75,000
2000/04/14 360 360 352 352 28,000
2000/04/13 365 365 353 358 35,000
2000/04/12 367 367 361 366 19,000
2000/04/11 367 373 363 366 30,000
2000/04/10 368 368 352 358 36,000
2000/04/07 358 362 352 358 26,000
2000/04/06 364 365 355 358 52,000
2000/04/05 360 370 358 361 35,000
2000/04/04 362 363 357 358 37,000
2000/04/03 361 365 356 357 53,000
2000/03/31 370 370 356 356 89,000
2000/03/30 366 370 366 367 37,000
2000/03/29 363 378 363 370 55,000
2000/03/28 377 380 373 373 36,000
2000/03/27 375 375 360 360 85,000
2000/03/24 376 376 360 360 44,000
2000/03/23 375 380 365 371 85,000
2000/03/22 375 387 373 380 112,000
2000/03/21 366 375 361 375 87,000
2000/03/17 368 370 360 365 61,000
2000/03/16 368 370 358 368 50,000
2000/03/15 356 363 345 363 76,000
2000/03/14 355 355 346 347 67,000
2000/03/13 375 375 352 355 108,000
2000/03/10 384 384 375 380 98,000
2000/03/09 385 385 376 376 37,000
2000/03/08 370 385 362 385 75,000
2000/03/07 365 388 365 380 63,000
2000/03/06 400 400 377 377 101,000
2000/03/03 386 394 382 394 88,000
2000/03/02 402 402 381 382 210,000
2000/03/01 420 420 400 402 320,000
2000/02/29 391 415 390 407 499,000
2000/02/28 390 390 375 382 280,000
2000/02/25 339 394 339 392 324,000
2000/02/24 327 339 327 335 66,000
2000/02/23 326 327 321 327 57,000
2000/02/22 330 335 320 326 88,000
2000/02/21 345 345 333 334 76,000
2000/02/18 346 346 331 337 90,000
2000/02/17 345 350 345 345 50,000
2000/02/16 357 357 340 350 104,000
2000/02/15 361 363 356 357 115,000
2000/02/14 355 361 355 360 113,000
2000/02/10 365 367 355 364 162,000
2000/02/09 364 374 360 369 403,000
2000/02/08 347 354 345 354 177,000
2000/02/07 340 348 336 341 145,000
2000/02/04 331 335 330 331 60,000
2000/02/03 340 340 326 326 96,000
2000/02/02 328 335 322 335 156,000
2000/02/01 321 330 315 329 65,000
2000/01/31 321 321 306 315 38,000
2000/01/28 327 327 311 320 103,000
2000/01/27 326 329 326 328 59,000
2000/01/26 329 329 325 329 108,000
2000/01/25 321 328 321 327 67,000
2000/01/24 318 328 316 323 93,000
2000/01/21 330 330 313 318 90,000
2000/01/20 335 338 331 333 168,000
2000/01/19 348 362 336 336 567,000
2000/01/18 306 339 305 339 113,000
2000/01/17 300 310 295 305 90,000
2000/01/14 300 300 287 290 75,000
2000/01/13 286 286 275 285 141,000
2000/01/12 285 287 283 286 116,000
2000/01/11 289 291 284 284 74,000
2000/01/07 291 291 283 283 141,000
2000/01/06 287 300 286 287 52,000
2000/01/05 285 295 285 285 43,000
2000/01/04 282 285 282 285 14,000

このページの先頭へ