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 |
---|---|---|---|---|---|
1987/12/28 | 665 | 665 | 640 | 665 | 36,000 |
1987/12/26 | 675 | 676 | 666 | 666 | 28,000 |
1987/12/25 | 689 | 689 | 665 | 665 | 10,000 |
1987/12/24 | 700 | 700 | 680 | 690 | 42,000 |
1987/12/23 | 671 | 695 | 664 | 695 | 36,000 |
1987/12/22 | 677 | 677 | 665 | 676 | 50,000 |
1987/12/21 | 656 | 680 | 656 | 677 | 88,000 |
1987/12/18 | 670 | 670 | 656 | 656 | 19,000 |
1987/12/17 | 670 | 670 | 655 | 656 | 22,000 |
1987/12/16 | 670 | 681 | 670 | 670 | 20,000 |
1987/12/15 | 661 | 685 | 661 | 670 | 16,000 |
1987/12/14 | 666 | 671 | 655 | 666 | 17,000 |
1987/12/11 | 685 | 692 | 661 | 661 | 60,000 |
1987/12/10 | 695 | 697 | 695 | 695 | 48,000 |
1987/12/09 | 700 | 700 | 682 | 695 | 29,000 |
1987/12/08 | 678 | 700 | 672 | 700 | 18,000 |
1987/12/07 | 660 | 661 | 660 | 661 | 11,000 |
1987/12/05 | 651 | 659 | 651 | 655 | 56,000 |
1987/12/04 | 665 | 671 | 665 | 671 | 21,000 |
1987/12/03 | 668 | 675 | 655 | 675 | 34,000 |
1987/12/02 | 664 | 670 | 660 | 670 | 35,000 |
1987/12/01 | 652 | 654 | 652 | 654 | 5,000 |
1987/11/30 | 650 | 653 | 650 | 652 | 7,000 |
1987/11/28 | 685 | 685 | 670 | 670 | 18,000 |
1987/11/27 | 683 | 689 | 683 | 685 | 15,000 |
1987/11/26 | 686 | 690 | 683 | 690 | 10,000 |
1987/11/25 | 697 | 700 | 680 | 682 | 29,000 |
1987/11/24 | 676 | 700 | 676 | 690 | 21,000 |
1987/11/20 | 685 | 685 | 685 | 685 | 2,000 |
1987/11/19 | 697 | 700 | 675 | 675 | 24,000 |
1987/11/18 | 675 | 697 | 670 | 697 | 40,000 |
1987/11/17 | 651 | 651 | 650 | 650 | 39,000 |
1987/11/16 | 697 | 700 | 695 | 695 | 16,000 |
1987/11/13 | 685 | 700 | 685 | 698 | 44,000 |
1987/11/12 | 630 | 636 | 620 | 635 | 26,000 |
1987/11/11 | 624 | 629 | 587 | 606 | 47,000 |
1987/11/10 | 645 | 645 | 624 | 625 | 34,000 |
1987/11/09 | 672 | 672 | 640 | 646 | 52,000 |
1987/11/07 | 700 | 700 | 671 | 671 | 25,000 |
1987/11/06 | 662 | 700 | 662 | 680 | 44,000 |
1987/11/05 | 680 | 680 | 660 | 660 | 19,000 |
1987/11/04 | 685 | 685 | 682 | 682 | 16,000 |
1987/11/02 | 700 | 700 | 680 | 685 | 30,000 |
1987/10/31 | 700 | 700 | 696 | 696 | 28,000 |
1987/10/30 | 671 | 690 | 671 | 671 | 34,000 |
1987/10/29 | 685 | 685 | 651 | 665 | 30,000 |
1987/10/28 | 710 | 711 | 685 | 690 | 59,000 |
1987/10/27 | 660 | 720 | 660 | 720 | 64,000 |
1987/10/26 | 714 | 714 | 660 | 675 | 67,000 |
1987/10/24 | 730 | 731 | 715 | 715 | 67,000 |
1987/10/23 | 759 | 760 | 720 | 740 | 53,000 |
1987/10/22 | 778 | 778 | 760 | 775 | 100,000 |
1987/10/21 | 690 | 741 | 690 | 736 | 133,000 |
1987/10/19 | 805 | 810 | 795 | 800 | 77,000 |
1987/10/16 | 790 | 840 | 790 | 839 | 86,000 |
1987/10/15 | 830 | 840 | 800 | 800 | 75,000 |
1987/10/14 | 870 | 874 | 850 | 850 | 46,000 |
1987/10/13 | 869 | 869 | 845 | 860 | 134,000 |
1987/10/12 | 865 | 880 | 865 | 870 | 60,000 |
1987/10/09 | 895 | 895 | 876 | 882 | 263,000 |
1987/10/08 | 886 | 899 | 880 | 899 | 635,000 |
1987/10/07 | 847 | 904 | 840 | 876 | 972,000 |
1987/10/06 | 846 | 850 | 835 | 840 | 198,000 |
1987/10/05 | 830 | 850 | 829 | 850 | 209,000 |
1987/10/03 | 820 | 825 | 810 | 820 | 40,000 |
1987/10/02 | 818 | 820 | 805 | 820 | 56,000 |
1987/10/01 | 815 | 820 | 800 | 805 | 79,000 |
1987/09/30 | 810 | 840 | 810 | 835 | 128,000 |
1987/09/29 | 800 | 810 | 798 | 805 | 36,000 |
1987/09/28 | 790 | 804 | 777 | 790 | 85,000 |
1987/09/26 | 802 | 805 | 800 | 800 | 35,000 |
1987/09/25 | 790 | 790 | 770 | 775 | 147,000 |
1987/09/24 | 791 | 800 | 785 | 800 | 63,000 |
1987/09/22 | 800 | 801 | 785 | 786 | 36,000 |
1987/09/21 | 805 | 815 | 803 | 810 | 66,000 |
1987/09/18 | 812 | 813 | 800 | 800 | 34,000 |
1987/09/17 | 820 | 825 | 811 | 820 | 45,000 |
1987/09/16 | 830 | 834 | 820 | 830 | 115,000 |
1987/09/14 | 815 | 840 | 815 | 834 | 199,000 |
1987/09/11 | 830 | 830 | 815 | 820 | 135,000 |
1987/09/10 | 806 | 820 | 805 | 820 | 102,000 |
1987/09/09 | 814 | 824 | 799 | 805 | 115,000 |
1987/09/08 | 771 | 824 | 771 | 824 | 125,000 |
1987/09/07 | 786 | 795 | 781 | 781 | 26,000 |
1987/09/05 | 780 | 785 | 780 | 781 | 24,000 |
1987/09/04 | 771 | 805 | 771 | 805 | 112,000 |
1987/09/03 | 765 | 780 | 760 | 776 | 53,000 |
1987/09/02 | 768 | 780 | 766 | 775 | 86,000 |
1987/09/01 | 766 | 775 | 765 | 765 | 64,000 |
1987/08/31 | 780 | 780 | 765 | 765 | 87,000 |
1987/08/29 | 760 | 775 | 755 | 775 | 39,000 |
1987/08/28 | 780 | 780 | 770 | 770 | 99,000 |
1987/08/27 | 810 | 810 | 780 | 780 | 69,000 |
1987/08/26 | 800 | 800 | 790 | 800 | 74,000 |
1987/08/25 | 772 | 792 | 771 | 780 | 50,000 |
1987/08/24 | 771 | 785 | 771 | 782 | 57,000 |
1987/08/22 | 776 | 788 | 771 | 782 | 64,000 |
1987/08/21 | 805 | 810 | 780 | 780 | 155,000 |
1987/08/20 | 775 | 780 | 765 | 779 | 237,000 |
1987/08/19 | 805 | 810 | 792 | 795 | 191,000 |
1987/08/18 | 830 | 850 | 825 | 825 | 139,000 |
1987/08/17 | 863 | 870 | 850 | 850 | 280,000 |
1987/08/14 | 850 | 882 | 830 | 869 | 643,000 |
1987/08/13 | 844 | 845 | 835 | 845 | 146,000 |
1987/08/12 | 830 | 845 | 816 | 845 | 321,000 |
1987/08/11 | 824 | 840 | 816 | 825 | 266,000 |
1987/08/10 | 815 | 829 | 815 | 824 | 147,000 |
1987/08/07 | 840 | 840 | 815 | 824 | 334,000 |
1987/08/06 | 850 | 850 | 820 | 838 | 351,000 |
1987/08/05 | 840 | 855 | 835 | 842 | 700,000 |
1987/08/04 | 833 | 860 | 815 | 840 | 1,178,000 |
1987/08/03 | 835 | 837 | 825 | 827 | 621,000 |
1987/08/01 | 800 | 835 | 798 | 835 | 989,000 |
1987/07/31 | 800 | 820 | 785 | 800 | 1,723,000 |
1987/07/30 | 750 | 790 | 750 | 775 | 965,000 |
1987/07/29 | 735 | 750 | 728 | 750 | 438,000 |
1987/07/28 | 720 | 745 | 712 | 745 | 107,000 |
1987/07/27 | 700 | 710 | 690 | 710 | 93,000 |
1987/07/25 | 710 | 712 | 705 | 710 | 73,000 |
1987/07/24 | 720 | 725 | 715 | 715 | 101,000 |
1987/07/23 | 730 | 735 | 694 | 705 | 108,000 |
1987/07/22 | 749 | 759 | 720 | 730 | 515,000 |
1987/07/21 | 729 | 750 | 723 | 745 | 461,000 |
1987/07/20 | 750 | 763 | 715 | 739 | 793,000 |
1987/07/17 | 696 | 747 | 696 | 740 | 1,586,000 |
1987/07/16 | 689 | 700 | 682 | 695 | 199,000 |
1987/07/15 | 673 | 715 | 673 | 709 | 457,000 |
1987/07/14 | 680 | 680 | 673 | 673 | 85,000 |
1987/07/13 | 681 | 681 | 672 | 675 | 72,000 |
1987/07/10 | 680 | 680 | 661 | 671 | 83,000 |
1987/07/09 | 656 | 670 | 640 | 670 | 45,000 |
1987/07/08 | 680 | 680 | 648 | 650 | 66,000 |
1987/07/07 | 683 | 690 | 661 | 670 | 124,000 |
1987/07/06 | 683 | 690 | 680 | 690 | 69,000 |
1987/07/04 | 696 | 696 | 680 | 680 | 64,000 |
1987/07/03 | 700 | 709 | 680 | 690 | 262,000 |
1987/07/02 | 665 | 690 | 665 | 690 | 121,000 |
1987/07/01 | 679 | 680 | 660 | 665 | 98,000 |
1987/06/30 | 661 | 680 | 661 | 680 | 61,000 |
1987/06/29 | 659 | 660 | 641 | 641 | 109,000 |
1987/06/27 | 673 | 689 | 670 | 689 | 88,000 |
1987/06/26 | 699 | 700 | 677 | 680 | 204,000 |
1987/06/25 | 686 | 696 | 676 | 685 | 192,000 |
1987/06/24 | 710 | 720 | 690 | 696 | 570,000 |
1987/06/23 | 683 | 706 | 681 | 704 | 425,000 |
1987/06/22 | 680 | 694 | 670 | 673 | 348,000 |
1987/06/19 | 650 | 680 | 641 | 670 | 282,000 |
1987/06/18 | 668 | 668 | 640 | 660 | 103,000 |
1987/06/17 | 659 | 670 | 650 | 660 | 239,000 |
1987/06/16 | 680 | 695 | 655 | 665 | 899,000 |
1987/06/15 | 630 | 670 | 620 | 670 | 934,000 |
1987/06/12 | 611 | 625 | 605 | 624 | 431,000 |
1987/06/11 | 572 | 610 | 572 | 601 | 150,000 |
1987/06/10 | 585 | 598 | 575 | 575 | 63,000 |
1987/06/09 | 600 | 605 | 587 | 598 | 73,000 |
1987/06/08 | 600 | 600 | 590 | 600 | 87,000 |
1987/06/06 | 615 | 615 | 602 | 602 | 45,000 |
1987/06/05 | 621 | 627 | 600 | 618 | 232,000 |
1987/06/04 | 614 | 619 | 600 | 612 | 396,000 |
1987/06/03 | 563 | 614 | 560 | 614 | 778,000 |
1987/06/02 | 579 | 580 | 569 | 575 | 119,000 |
1987/06/01 | 570 | 580 | 560 | 569 | 89,000 |
1987/05/30 | 579 | 580 | 570 | 580 | 98,000 |
1987/05/29 | 560 | 580 | 550 | 579 | 238,000 |
1987/05/28 | 580 | 589 | 555 | 560 | 438,000 |
1987/05/27 | 550 | 570 | 545 | 570 | 739,000 |
1987/05/26 | 470 | 490 | 470 | 490 | 85,000 |
1987/05/25 | 465 | 469 | 463 | 469 | 38,000 |
1987/05/22 | 465 | 469 | 459 | 460 | 29,000 |
1987/05/21 | 466 | 466 | 459 | 465 | 22,000 |
1987/05/20 | 464 | 467 | 450 | 465 | 67,000 |
1987/05/19 | 450 | 465 | 450 | 465 | 25,000 |
1987/05/18 | 460 | 460 | 458 | 460 | 12,000 |
1987/05/15 | 469 | 469 | 460 | 460 | 129,000 |
1987/05/14 | 455 | 470 | 455 | 469 | 18,000 |
1987/05/13 | 449 | 457 | 445 | 455 | 26,000 |
1987/05/12 | 456 | 456 | 456 | 456 | 7,000 |
1987/05/11 | 454 | 454 | 441 | 441 | 15,000 |
1987/05/08 | 450 | 455 | 450 | 455 | 20,000 |
1987/05/07 | 456 | 456 | 452 | 455 | 17,000 |
1987/05/06 | 451 | 452 | 450 | 452 | 8,000 |
1987/05/02 | 450 | 450 | 442 | 450 | 29,000 |
1987/05/01 | 450 | 450 | 445 | 450 | 16,000 |
1987/04/30 | 441 | 441 | 441 | 441 | 12,000 |
1987/04/28 | 440 | 440 | 439 | 440 | 9,000 |
1987/04/27 | 438 | 440 | 438 | 438 | 20,000 |
1987/04/25 | 446 | 446 | 438 | 438 | 11,000 |
1987/04/24 | 450 | 450 | 446 | 446 | 13,000 |
1987/04/23 | 455 | 455 | 446 | 446 | 18,000 |
1987/04/22 | 470 | 470 | 455 | 455 | 13,000 |
1987/04/21 | 470 | 474 | 465 | 470 | 70,000 |
1987/04/20 | 445 | 474 | 445 | 470 | 18,000 |
1987/04/17 | 435 | 441 | 434 | 441 | 43,000 |
1987/04/16 | 439 | 439 | 434 | 439 | 11,000 |
1987/04/15 | 435 | 440 | 420 | 440 | 30,000 |
1987/04/14 | 445 | 450 | 440 | 440 | 13,000 |
1987/04/13 | 450 | 450 | 435 | 435 | 46,000 |
1987/04/10 | 452 | 452 | 451 | 451 | 36,000 |
1987/04/09 | 456 | 460 | 451 | 452 | 22,000 |
1987/04/08 | 455 | 455 | 451 | 451 | 14,000 |
1987/04/07 | 460 | 460 | 450 | 450 | 17,000 |
1987/04/06 | 450 | 450 | 450 | 450 | 16,000 |
1987/04/04 | 474 | 474 | 469 | 469 | 12,000 |
1987/04/03 | 454 | 470 | 453 | 470 | 15,000 |
1987/04/02 | 452 | 454 | 451 | 452 | 13,000 |
1987/04/01 | 451 | 452 | 451 | 451 | 25,000 |
1987/03/31 | 450 | 450 | 450 | 450 | 17,000 |
1987/03/30 | 460 | 460 | 450 | 450 | 50,000 |
1987/03/28 | 470 | 470 | 463 | 464 | 28,000 |
1987/03/27 | 469 | 470 | 465 | 470 | 29,000 |
1987/03/26 | 465 | 468 | 465 | 467 | 14,000 |
1987/03/25 | 479 | 480 | 462 | 462 | 32,000 |
1987/03/24 | 490 | 490 | 477 | 477 | 83,000 |
1987/03/23 | 490 | 491 | 488 | 490 | 30,000 |
1987/03/20 | 485 | 490 | 485 | 490 | 56,000 |
1987/03/19 | 487 | 495 | 486 | 486 | 22,000 |
1987/03/18 | 485 | 490 | 485 | 485 | 45,000 |
1987/03/17 | 500 | 500 | 495 | 495 | 27,000 |
1987/03/16 | 500 | 505 | 500 | 500 | 35,000 |
1987/03/13 | 490 | 505 | 490 | 505 | 37,000 |
1987/03/12 | 495 | 495 | 485 | 490 | 41,000 |
1987/03/11 | 495 | 495 | 490 | 491 | 18,000 |
1987/03/10 | 496 | 496 | 485 | 490 | 68,000 |
1987/03/09 | 487 | 500 | 485 | 495 | 25,000 |
1987/03/07 | 491 | 494 | 490 | 490 | 19,000 |
1987/03/06 | 490 | 492 | 490 | 492 | 17,000 |
1987/03/05 | 492 | 492 | 491 | 491 | 29,000 |
1987/03/04 | 495 | 495 | 491 | 491 | 7,000 |
1987/03/03 | 494 | 495 | 492 | 492 | 24,000 |
1987/03/02 | 499 | 499 | 490 | 494 | 28,000 |
1987/02/28 | 490 | 499 | 490 | 499 | 10,000 |
1987/02/27 | 490 | 500 | 490 | 491 | 20,000 |
1987/02/26 | 501 | 502 | 490 | 490 | 70,000 |
1987/02/25 | 500 | 500 | 496 | 496 | 23,000 |
1987/02/24 | 510 | 510 | 496 | 510 | 24,000 |
1987/02/23 | 517 | 520 | 516 | 516 | 27,000 |
1987/02/20 | 532 | 547 | 527 | 527 | 79,000 |
1987/02/19 | 500 | 525 | 500 | 525 | 92,000 |
1987/02/18 | 500 | 500 | 490 | 491 | 19,000 |
1987/02/17 | 485 | 500 | 485 | 500 | 17,000 |
1987/02/16 | 485 | 490 | 485 | 490 | 15,000 |
1987/02/13 | 487 | 495 | 485 | 495 | 23,000 |
1987/02/12 | 495 | 510 | 487 | 487 | 24,000 |
1987/02/10 | 485 | 491 | 485 | 485 | 11,000 |
1987/02/09 | 486 | 488 | 480 | 480 | 53,000 |
1987/02/06 | 490 | 493 | 486 | 486 | 82,000 |
1987/02/05 | 499 | 500 | 491 | 491 | 24,000 |
1987/02/04 | 510 | 510 | 500 | 500 | 7,000 |
1987/02/03 | 495 | 495 | 495 | 495 | 11,000 |
1987/02/02 | 495 | 520 | 495 | 520 | 28,000 |
1987/01/31 | 510 | 520 | 510 | 515 | 15,000 |
1987/01/30 | 487 | 491 | 487 | 491 | 22,000 |
1987/01/29 | 495 | 500 | 495 | 497 | 20,000 |
1987/01/28 | 498 | 500 | 492 | 500 | 28,000 |
1987/01/27 | 510 | 510 | 493 | 493 | 17,000 |
1987/01/26 | 494 | 510 | 494 | 510 | 17,000 |
1987/01/24 | 490 | 492 | 490 | 491 | 10,000 |
1987/01/23 | 496 | 496 | 490 | 491 | 25,000 |
1987/01/22 | 491 | 496 | 491 | 496 | 12,000 |
1987/01/21 | 495 | 495 | 490 | 490 | 10,000 |
1987/01/20 | 484 | 496 | 484 | 495 | 15,000 |
1987/01/19 | 490 | 490 | 482 | 484 | 26,000 |
1987/01/16 | 500 | 505 | 500 | 500 | 34,000 |
1987/01/14 | 501 | 505 | 501 | 505 | 23,000 |
1987/01/13 | 500 | 501 | 499 | 500 | 24,000 |
1987/01/12 | 514 | 514 | 500 | 500 | 44,000 |
1987/01/09 | 514 | 520 | 514 | 514 | 16,000 |
1987/01/08 | 514 | 514 | 514 | 514 | 28,000 |
1987/01/07 | 513 | 519 | 513 | 519 | 16,000 |
1987/01/06 | 519 | 520 | 517 | 520 | 16,000 |
1987/01/05 | 517 | 527 | 517 | 520 | 10,000 |