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 |
---|---|---|---|---|---|
1986/12/27 | 521 | 521 | 521 | 521 | 15,000 |
1986/12/26 | 530 | 530 | 525 | 525 | 16,000 |
1986/12/25 | 521 | 530 | 521 | 528 | 27,000 |
1986/12/24 | 530 | 530 | 523 | 526 | 30,000 |
1986/12/23 | 523 | 523 | 523 | 523 | 21,000 |
1986/12/22 | 522 | 523 | 521 | 523 | 12,000 |
1986/12/19 | 522 | 524 | 520 | 521 | 19,000 |
1986/12/18 | 524 | 524 | 520 | 522 | 79,000 |
1986/12/17 | 527 | 531 | 524 | 524 | 23,000 |
1986/12/16 | 523 | 528 | 523 | 525 | 12,000 |
1986/12/15 | 527 | 527 | 522 | 522 | 22,000 |
1986/12/12 | 535 | 535 | 526 | 526 | 48,000 |
1986/12/11 | 532 | 535 | 532 | 532 | 14,000 |
1986/12/10 | 535 | 535 | 530 | 535 | 29,000 |
1986/12/09 | 543 | 546 | 532 | 532 | 42,000 |
1986/12/08 | 535 | 549 | 530 | 533 | 42,000 |
1986/12/06 | 530 | 535 | 530 | 530 | 14,000 |
1986/12/05 | 534 | 535 | 530 | 530 | 33,000 |
1986/12/04 | 535 | 538 | 533 | 533 | 18,000 |
1986/12/03 | 535 | 536 | 530 | 535 | 19,000 |
1986/12/02 | 536 | 544 | 527 | 527 | 25,000 |
1986/12/01 | 545 | 550 | 536 | 536 | 35,000 |
1986/11/29 | 540 | 542 | 540 | 542 | 19,000 |
1986/11/28 | 541 | 550 | 540 | 540 | 21,000 |
1986/11/27 | 541 | 546 | 541 | 542 | 18,000 |
1986/11/26 | 540 | 540 | 540 | 540 | 17,000 |
1986/11/25 | 550 | 550 | 536 | 546 | 30,000 |
1986/11/22 | 540 | 540 | 531 | 536 | 24,000 |
1986/11/21 | 532 | 532 | 530 | 530 | 13,000 |
1986/11/20 | 525 | 525 | 522 | 522 | 12,000 |
1986/11/19 | 530 | 530 | 522 | 525 | 10,000 |
1986/11/18 | 539 | 539 | 522 | 530 | 15,000 |
1986/11/17 | 530 | 540 | 530 | 535 | 9,000 |
1986/11/14 | 525 | 530 | 520 | 530 | 13,000 |
1986/11/13 | 519 | 525 | 519 | 520 | 19,000 |
1986/11/12 | 518 | 520 | 517 | 519 | 17,000 |
1986/11/11 | 518 | 519 | 518 | 519 | 9,000 |
1986/11/10 | 534 | 534 | 517 | 517 | 33,000 |
1986/11/07 | 535 | 535 | 531 | 531 | 28,000 |
1986/11/06 | 540 | 540 | 540 | 540 | 20,000 |
1986/11/05 | 550 | 550 | 546 | 548 | 18,000 |
1986/11/04 | 555 | 560 | 550 | 550 | 19,000 |
1986/11/01 | 547 | 550 | 540 | 550 | 20,000 |
1986/10/31 | 545 | 550 | 545 | 545 | 14,000 |
1986/10/30 | 537 | 540 | 537 | 538 | 17,000 |
1986/10/29 | 536 | 540 | 535 | 536 | 23,000 |
1986/10/28 | 550 | 550 | 550 | 550 | 17,000 |
1986/10/27 | 560 | 560 | 550 | 555 | 30,000 |
1986/10/25 | 550 | 560 | 550 | 560 | 36,000 |
1986/10/24 | 580 | 580 | 552 | 560 | 93,000 |
1986/10/23 | 525 | 550 | 520 | 550 | 30,000 |
1986/10/22 | 521 | 521 | 515 | 515 | 25,000 |
1986/10/21 | 539 | 539 | 515 | 515 | 14,000 |
1986/10/20 | 530 | 540 | 530 | 540 | 19,000 |
1986/10/17 | 535 | 535 | 520 | 520 | 32,000 |
1986/10/16 | 504 | 515 | 500 | 505 | 14,000 |
1986/10/15 | 510 | 512 | 495 | 495 | 18,000 |
1986/10/14 | 509 | 510 | 509 | 510 | 17,000 |
1986/10/13 | 498 | 510 | 498 | 510 | 10,000 |
1986/10/09 | 510 | 510 | 498 | 500 | 26,000 |
1986/10/08 | 512 | 513 | 510 | 510 | 17,000 |
1986/10/07 | 500 | 516 | 498 | 516 | 13,000 |
1986/10/06 | 501 | 501 | 501 | 501 | 2,000 |
1986/10/04 | 491 | 492 | 491 | 492 | 6,000 |
1986/10/03 | 500 | 501 | 490 | 491 | 25,000 |
1986/10/01 | 504 | 512 | 495 | 512 | 30,000 |
1986/09/30 | 501 | 505 | 500 | 500 | 29,000 |
1986/09/29 | 511 | 511 | 500 | 500 | 31,000 |
1986/09/27 | 505 | 510 | 505 | 510 | 42,000 |
1986/09/26 | 515 | 515 | 515 | 515 | 12,000 |
1986/09/25 | 521 | 521 | 515 | 515 | 17,000 |
1986/09/24 | 529 | 529 | 515 | 515 | 35,000 |
1986/09/22 | 525 | 525 | 520 | 523 | 10,000 |
1986/09/19 | 535 | 540 | 521 | 522 | 20,000 |
1986/09/18 | 513 | 525 | 513 | 520 | 27,000 |
1986/09/17 | 520 | 520 | 515 | 515 | 29,000 |
1986/09/16 | 534 | 534 | 528 | 528 | 6,000 |
1986/09/12 | 511 | 535 | 511 | 535 | 30,000 |
1986/09/11 | 557 | 557 | 540 | 540 | 22,000 |
1986/09/10 | 561 | 561 | 556 | 556 | 10,000 |
1986/09/09 | 541 | 550 | 540 | 541 | 18,000 |
1986/09/08 | 560 | 566 | 550 | 550 | 32,000 |
1986/09/06 | 541 | 560 | 540 | 560 | 27,000 |
1986/09/05 | 559 | 559 | 545 | 550 | 80,000 |
1986/09/04 | 545 | 551 | 545 | 545 | 23,000 |
1986/09/03 | 543 | 551 | 543 | 546 | 34,000 |
1986/09/02 | 551 | 551 | 543 | 550 | 79,000 |
1986/09/01 | 547 | 562 | 537 | 551 | 73,000 |
1986/08/30 | 540 | 540 | 535 | 537 | 32,000 |
1986/08/29 | 540 | 555 | 537 | 537 | 26,000 |
1986/08/28 | 545 | 545 | 536 | 536 | 19,000 |
1986/08/27 | 530 | 537 | 530 | 537 | 37,000 |
1986/08/26 | 530 | 530 | 526 | 530 | 61,000 |
1986/08/25 | 538 | 545 | 525 | 526 | 19,000 |
1986/08/23 | 521 | 534 | 521 | 530 | 10,000 |
1986/08/22 | 513 | 521 | 512 | 514 | 66,000 |
1986/08/21 | 535 | 535 | 521 | 521 | 57,000 |
1986/08/20 | 540 | 540 | 535 | 535 | 28,000 |
1986/08/19 | 524 | 540 | 524 | 530 | 22,000 |
1986/08/18 | 510 | 521 | 510 | 520 | 26,000 |
1986/08/15 | 526 | 528 | 520 | 520 | 34,000 |
1986/08/14 | 518 | 525 | 518 | 525 | 29,000 |
1986/08/13 | 540 | 545 | 540 | 545 | 8,000 |
1986/08/12 | 553 | 553 | 545 | 545 | 10,000 |
1986/08/11 | 570 | 575 | 557 | 558 | 38,000 |
1986/08/08 | 580 | 580 | 560 | 560 | 117,000 |
1986/08/07 | 545 | 574 | 545 | 574 | 32,000 |
1986/08/06 | 531 | 555 | 530 | 540 | 13,000 |
1986/08/05 | 525 | 530 | 525 | 525 | 7,000 |
1986/08/04 | 540 | 540 | 520 | 520 | 16,000 |
1986/08/02 | 518 | 537 | 518 | 537 | 12,000 |
1986/08/01 | 506 | 520 | 506 | 520 | 25,000 |
1986/07/31 | 532 | 537 | 505 | 537 | 43,000 |
1986/07/30 | 537 | 537 | 532 | 532 | 24,000 |
1986/07/29 | 548 | 548 | 531 | 532 | 35,000 |
1986/07/28 | 548 | 548 | 541 | 545 | 16,000 |
1986/07/26 | 541 | 550 | 541 | 548 | 25,000 |
1986/07/25 | 550 | 550 | 542 | 542 | 15,000 |
1986/07/24 | 531 | 541 | 531 | 531 | 29,000 |
1986/07/23 | 534 | 544 | 530 | 530 | 39,000 |
1986/07/22 | 534 | 534 | 527 | 527 | 44,000 |
1986/07/21 | 532 | 543 | 525 | 543 | 29,000 |
1986/07/19 | 550 | 550 | 532 | 545 | 28,000 |
1986/07/18 | 555 | 555 | 550 | 550 | 17,000 |
1986/07/17 | 568 | 570 | 555 | 555 | 38,000 |
1986/07/16 | 560 | 568 | 560 | 560 | 31,000 |
1986/07/15 | 575 | 575 | 565 | 565 | 18,000 |
1986/07/14 | 580 | 580 | 565 | 568 | 25,000 |
1986/07/11 | 560 | 575 | 555 | 575 | 77,000 |
1986/07/10 | 560 | 565 | 557 | 558 | 80,000 |
1986/07/09 | 576 | 576 | 565 | 565 | 46,000 |
1986/07/08 | 570 | 579 | 570 | 575 | 21,000 |
1986/07/07 | 574 | 580 | 562 | 570 | 26,000 |
1986/07/05 | 569 | 574 | 566 | 574 | 21,000 |
1986/07/04 | 580 | 580 | 566 | 570 | 42,000 |
1986/07/03 | 580 | 585 | 575 | 575 | 53,000 |
1986/07/02 | 581 | 581 | 580 | 580 | 35,000 |
1986/07/01 | 580 | 584 | 580 | 580 | 44,000 |
1986/06/30 | 580 | 580 | 572 | 580 | 25,000 |
1986/06/28 | 580 | 580 | 572 | 580 | 42,000 |
1986/06/27 | 570 | 584 | 570 | 580 | 119,000 |
1986/06/26 | 569 | 575 | 565 | 570 | 51,000 |
1986/06/25 | 565 | 570 | 562 | 570 | 62,000 |
1986/06/24 | 565 | 565 | 562 | 565 | 46,000 |
1986/06/23 | 565 | 565 | 562 | 562 | 67,000 |
1986/06/21 | 570 | 570 | 562 | 564 | 24,000 |
1986/06/20 | 562 | 570 | 562 | 566 | 78,000 |
1986/06/19 | 560 | 565 | 557 | 562 | 49,000 |
1986/06/18 | 560 | 560 | 557 | 560 | 56,000 |
1986/06/17 | 557 | 560 | 557 | 560 | 24,000 |
1986/06/16 | 557 | 559 | 555 | 555 | 54,000 |
1986/06/13 | 557 | 558 | 556 | 556 | 40,000 |
1986/06/12 | 556 | 560 | 555 | 560 | 26,000 |
1986/06/11 | 562 | 562 | 555 | 555 | 31,000 |
1986/06/10 | 563 | 563 | 555 | 562 | 39,000 |
1986/06/09 | 565 | 566 | 563 | 564 | 15,000 |
1986/06/07 | 565 | 565 | 565 | 565 | 10,000 |
1986/06/06 | 570 | 574 | 565 | 565 | 28,000 |
1986/06/05 | 570 | 575 | 570 | 570 | 25,000 |
1986/06/04 | 573 | 575 | 570 | 575 | 40,000 |
1986/06/03 | 580 | 580 | 570 | 570 | 80,000 |
1986/06/02 | 570 | 580 | 566 | 580 | 29,000 |
1986/05/31 | 570 | 575 | 568 | 575 | 35,000 |
1986/05/30 | 566 | 570 | 561 | 563 | 43,000 |
1986/05/29 | 569 | 570 | 566 | 566 | 28,000 |
1986/05/28 | 566 | 570 | 566 | 568 | 45,000 |
1986/05/27 | 568 | 570 | 565 | 565 | 28,000 |
1986/05/26 | 566 | 568 | 561 | 568 | 9,000 |
1986/05/24 | 568 | 570 | 565 | 570 | 30,000 |
1986/05/23 | 569 | 570 | 565 | 567 | 24,000 |
1986/05/22 | 570 | 570 | 565 | 570 | 34,000 |
1986/05/21 | 570 | 570 | 565 | 570 | 33,000 |
1986/05/20 | 570 | 570 | 566 | 566 | 21,000 |
1986/05/19 | 575 | 580 | 567 | 570 | 21,000 |
1986/05/17 | 570 | 572 | 570 | 572 | 4,000 |
1986/05/16 | 566 | 580 | 565 | 580 | 14,000 |
1986/05/15 | 570 | 570 | 565 | 566 | 37,000 |
1986/05/14 | 579 | 586 | 565 | 565 | 17,000 |
1986/05/13 | 560 | 561 | 560 | 560 | 20,000 |
1986/05/12 | 570 | 570 | 570 | 570 | 11,000 |
1986/05/09 | 587 | 587 | 576 | 577 | 41,000 |
1986/05/08 | 580 | 588 | 580 | 580 | 18,000 |
1986/05/07 | 583 | 590 | 580 | 590 | 31,000 |
1986/05/06 | 591 | 591 | 583 | 583 | 22,000 |
1986/05/02 | 596 | 600 | 594 | 600 | 76,000 |
1986/05/01 | 602 | 605 | 590 | 595 | 193,000 |
1986/04/30 | 580 | 599 | 578 | 598 | 84,000 |
1986/04/28 | 575 | 580 | 575 | 578 | 21,000 |
1986/04/26 | 578 | 580 | 570 | 580 | 30,000 |
1986/04/25 | 569 | 580 | 565 | 580 | 53,000 |
1986/04/24 | 569 | 569 | 566 | 566 | 16,000 |
1986/04/23 | 570 | 570 | 561 | 568 | 29,000 |
1986/04/22 | 574 | 578 | 563 | 570 | 69,000 |
1986/04/21 | 570 | 580 | 565 | 574 | 27,000 |
1986/04/19 | 554 | 560 | 550 | 553 | 65,000 |
1986/04/18 | 562 | 562 | 551 | 553 | 50,000 |
1986/04/17 | 570 | 570 | 551 | 561 | 78,000 |
1986/04/16 | 560 | 570 | 551 | 560 | 40,000 |
1986/04/15 | 565 | 565 | 556 | 556 | 30,000 |
1986/04/14 | 560 | 563 | 559 | 560 | 56,000 |
1986/04/11 | 565 | 567 | 560 | 560 | 27,000 |
1986/04/10 | 582 | 582 | 565 | 580 | 25,000 |
1986/04/09 | 586 | 586 | 578 | 578 | 84,000 |
1986/04/08 | 565 | 578 | 565 | 578 | 25,000 |
1986/04/07 | 565 | 565 | 550 | 557 | 40,000 |
1986/04/05 | 560 | 568 | 557 | 560 | 18,000 |
1986/04/04 | 560 | 570 | 555 | 570 | 57,000 |
1986/04/03 | 573 | 580 | 550 | 550 | 29,000 |
1986/04/02 | 545 | 579 | 545 | 573 | 73,000 |
1986/04/01 | 540 | 555 | 540 | 544 | 53,000 |
1986/03/31 | 549 | 553 | 535 | 538 | 60,000 |
1986/03/29 | 549 | 555 | 549 | 550 | 15,000 |
1986/03/28 | 549 | 560 | 549 | 555 | 129,000 |
1986/03/27 | 531 | 544 | 531 | 544 | 121,000 |
1986/03/26 | 541 | 545 | 531 | 535 | 31,000 |
1986/03/25 | 532 | 534 | 530 | 531 | 35,000 |
1986/03/24 | 540 | 541 | 530 | 530 | 39,000 |
1986/03/22 | 546 | 547 | 541 | 541 | 18,000 |
1986/03/20 | 541 | 551 | 541 | 548 | 57,000 |
1986/03/19 | 550 | 551 | 540 | 540 | 44,000 |
1986/03/18 | 560 | 560 | 550 | 550 | 47,000 |
1986/03/17 | 562 | 570 | 555 | 560 | 91,000 |
1986/03/15 | 570 | 570 | 558 | 558 | 37,000 |
1986/03/14 | 572 | 575 | 560 | 566 | 81,000 |
1986/03/13 | 572 | 589 | 572 | 580 | 20,000 |
1986/03/12 | 585 | 590 | 562 | 562 | 49,000 |
1986/03/11 | 590 | 592 | 570 | 590 | 36,000 |
1986/03/10 | 595 | 608 | 595 | 595 | 117,000 |
1986/03/07 | 588 | 590 | 585 | 590 | 12,000 |
1986/03/06 | 566 | 592 | 565 | 592 | 35,000 |
1986/03/05 | 579 | 579 | 561 | 562 | 12,000 |
1986/03/04 | 557 | 560 | 555 | 560 | 17,000 |
1986/03/03 | 560 | 560 | 558 | 558 | 17,000 |
1986/03/01 | 561 | 570 | 560 | 560 | 12,000 |
1986/02/28 | 561 | 570 | 561 | 570 | 15,000 |
1986/02/27 | 575 | 575 | 561 | 561 | 23,000 |
1986/02/26 | 567 | 570 | 561 | 561 | 87,000 |
1986/02/25 | 566 | 566 | 566 | 566 | 11,000 |
1986/02/24 | 580 | 580 | 569 | 570 | 50,000 |
1986/02/22 | 572 | 575 | 572 | 572 | 6,000 |
1986/02/21 | 565 | 580 | 564 | 565 | 22,000 |
1986/02/20 | 565 | 578 | 564 | 564 | 49,000 |
1986/02/19 | 566 | 567 | 564 | 565 | 18,000 |
1986/02/18 | 561 | 564 | 561 | 564 | 18,000 |
1986/02/17 | 571 | 576 | 560 | 560 | 38,000 |
1986/02/15 | 572 | 588 | 570 | 570 | 37,000 |
1986/02/14 | 584 | 584 | 572 | 582 | 18,000 |
1986/02/13 | 570 | 588 | 570 | 588 | 21,000 |
1986/02/12 | 590 | 590 | 555 | 570 | 38,000 |
1986/02/10 | 580 | 582 | 580 | 580 | 16,000 |
1986/02/07 | 592 | 594 | 580 | 594 | 45,000 |
1986/02/06 | 588 | 600 | 582 | 582 | 67,000 |
1986/02/05 | 585 | 595 | 585 | 585 | 14,000 |
1986/02/04 | 586 | 590 | 582 | 585 | 24,000 |
1986/02/03 | 604 | 604 | 595 | 595 | 19,000 |
1986/02/01 | 595 | 595 | 586 | 586 | 12,000 |
1986/01/31 | 588 | 589 | 585 | 585 | 29,000 |
1986/01/30 | 595 | 596 | 585 | 585 | 31,000 |
1986/01/29 | 601 | 609 | 595 | 595 | 87,000 |
1986/01/28 | 585 | 600 | 585 | 600 | 50,000 |
1986/01/27 | 595 | 595 | 575 | 581 | 60,000 |
1986/01/25 | 590 | 590 | 581 | 585 | 26,000 |
1986/01/24 | 595 | 595 | 580 | 590 | 27,000 |
1986/01/23 | 590 | 590 | 586 | 586 | 29,000 |
1986/01/22 | 579 | 585 | 575 | 585 | 11,000 |
1986/01/21 | 580 | 590 | 560 | 560 | 26,000 |
1986/01/20 | 595 | 598 | 581 | 589 | 25,000 |
1986/01/18 | 583 | 600 | 580 | 600 | 17,000 |
1986/01/17 | 575 | 583 | 570 | 583 | 32,000 |
1986/01/16 | 561 | 565 | 555 | 565 | 36,000 |
1986/01/14 | 555 | 565 | 550 | 555 | 91,000 |
1986/01/13 | 560 | 560 | 555 | 560 | 16,000 |
1986/01/10 | 565 | 570 | 550 | 550 | 45,000 |
1986/01/09 | 570 | 570 | 562 | 566 | 43,000 |
1986/01/08 | 570 | 575 | 560 | 560 | 36,000 |
1986/01/07 | 579 | 579 | 565 | 570 | 23,000 |
1986/01/06 | 584 | 584 | 584 | 584 | 4,000 |
1986/01/04 | 567 | 594 | 567 | 594 | 16,000 |