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
1989/12/29 1,320 1,320 1,300 1,320 199,000
1989/12/28 1,330 1,330 1,300 1,300 394,000
1989/12/27 1,280 1,330 1,270 1,330 788,000
1989/12/26 1,270 1,290 1,270 1,280 210,000
1989/12/25 1,280 1,300 1,250 1,270 190,000
1989/12/22 1,250 1,290 1,240 1,290 394,000
1989/12/21 1,250 1,270 1,230 1,250 170,000
1989/12/20 1,240 1,240 1,200 1,240 132,000
1989/12/19 1,210 1,240 1,200 1,200 129,000
1989/12/18 1,250 1,250 1,210 1,230 100,000
1989/12/15 1,210 1,230 1,210 1,210 49,000
1989/12/14 1,220 1,230 1,210 1,210 68,000
1989/12/13 1,230 1,240 1,210 1,240 66,000
1989/12/12 1,230 1,250 1,210 1,220 73,000
1989/12/11 1,210 1,250 1,210 1,250 76,000
1989/12/08 1,230 1,230 1,210 1,230 79,000
1989/12/07 1,220 1,240 1,210 1,230 105,000
1989/12/06 1,220 1,220 1,210 1,210 17,000
1989/12/05 1,210 1,220 1,200 1,200 166,000
1989/12/04 1,230 1,230 1,200 1,200 65,000
1989/12/01 1,250 1,250 1,180 1,230 147,000
1989/11/30 1,200 1,220 1,200 1,220 130,000
1989/11/29 1,220 1,220 1,200 1,210 52,000
1989/11/28 1,190 1,210 1,170 1,210 201,000
1989/11/27 1,220 1,250 1,200 1,200 94,000
1989/11/24 1,220 1,250 1,220 1,220 72,000
1989/11/22 1,240 1,250 1,230 1,230 98,000
1989/11/21 1,240 1,250 1,230 1,240 105,000
1989/11/20 1,250 1,260 1,210 1,260 118,000
1989/11/17 1,260 1,280 1,260 1,270 149,000
1989/11/16 1,290 1,290 1,260 1,260 149,000
1989/11/15 1,310 1,310 1,280 1,280 180,000
1989/11/14 1,320 1,320 1,290 1,290 170,000
1989/11/13 1,330 1,330 1,280 1,280 246,000
1989/11/10 1,290 1,340 1,280 1,320 554,000
1989/11/09 1,300 1,310 1,280 1,280 285,000
1989/11/08 1,300 1,320 1,280 1,280 356,000
1989/11/07 1,330 1,340 1,260 1,260 651,000
1989/11/06 1,310 1,360 1,300 1,330 2,579,000
1989/11/02 1,290 1,290 1,260 1,290 861,000
1989/11/01 1,240 1,320 1,230 1,290 3,095,000
1989/10/31 1,230 1,250 1,220 1,220 182,000
1989/10/30 1,250 1,250 1,220 1,250 93,000
1989/10/27 1,250 1,250 1,230 1,230 252,000
1989/10/26 1,230 1,270 1,210 1,230 366,000
1989/10/25 1,210 1,230 1,170 1,230 301,000
1989/10/24 1,250 1,250 1,210 1,210 311,000
1989/10/23 1,250 1,280 1,240 1,240 295,000
1989/10/20 1,250 1,270 1,220 1,250 366,000
1989/10/19 1,200 1,230 1,180 1,210 207,000
1989/10/18 1,200 1,220 1,190 1,220 139,000
1989/10/17 1,250 1,250 1,190 1,220 352,000
1989/10/16 1,230 1,250 1,210 1,210 332,000
1989/10/13 1,240 1,310 1,220 1,270 2,118,000
1989/10/12 1,260 1,280 1,200 1,200 1,091,000
1989/10/11 1,210 1,260 1,210 1,260 1,325,000
1989/10/09 1,240 1,250 1,210 1,240 1,169,000
1989/10/06 1,180 1,220 1,170 1,180 1,133,000
1989/10/05 1,140 1,180 1,140 1,160 356,000
1989/10/04 1,130 1,150 1,080 1,150 212,000
1989/10/03 1,150 1,160 1,110 1,120 113,000
1989/10/02 1,190 1,190 1,140 1,150 391,000
1989/09/29 1,140 1,190 1,130 1,170 755,000
1989/09/28 1,100 1,130 1,090 1,130 257,000
1989/09/27 1,120 1,120 1,050 1,050 422,000
1989/09/26 1,090 1,100 1,050 1,080 240,000
1989/09/25 1,060 1,100 1,050 1,060 177,000
1989/09/22 1,050 1,050 1,040 1,050 83,000
1989/09/21 1,030 1,050 1,030 1,050 90,000
1989/09/20 1,050 1,050 1,030 1,030 59,000
1989/09/19 1,030 1,050 1,020 1,030 70,000
1989/09/18 1,040 1,050 1,030 1,030 19,000
1989/09/14 1,040 1,040 1,030 1,040 31,000
1989/09/13 1,030 1,040 1,030 1,030 26,000
1989/09/12 1,040 1,040 1,030 1,030 26,000
1989/09/11 1,030 1,050 1,030 1,030 22,000
1989/09/08 1,020 1,050 1,010 1,050 58,000
1989/09/07 1,030 1,030 1,010 1,020 78,000
1989/09/06 1,030 1,060 1,010 1,010 72,000
1989/09/05 1,030 1,060 1,030 1,040 70,000
1989/09/04 1,050 1,050 1,030 1,030 21,000
1989/09/01 1,050 1,060 1,030 1,030 84,000
1989/08/31 1,060 1,080 1,050 1,050 63,000
1989/08/30 1,060 1,070 1,050 1,050 67,000
1989/08/29 1,060 1,060 1,050 1,050 60,000
1989/08/28 1,060 1,070 1,050 1,070 88,000
1989/08/25 1,060 1,070 1,050 1,060 51,000
1989/08/24 1,060 1,070 1,050 1,060 44,000
1989/08/23 1,070 1,070 1,050 1,050 60,000
1989/08/22 1,040 1,070 1,040 1,070 52,000
1989/08/21 1,070 1,070 1,030 1,050 65,000
1989/08/18 1,060 1,070 1,060 1,060 13,000
1989/08/17 1,070 1,090 1,060 1,060 33,000
1989/08/16 1,070 1,070 1,060 1,070 21,000
1989/08/15 1,090 1,090 1,060 1,060 69,000
1989/08/14 1,100 1,100 1,090 1,090 58,000
1989/08/11 1,090 1,100 1,080 1,100 75,000
1989/08/10 1,100 1,100 1,080 1,090 114,000
1989/08/09 1,120 1,120 1,090 1,090 155,000
1989/08/08 1,120 1,130 1,100 1,120 151,000
1989/08/07 1,120 1,130 1,110 1,120 351,000
1989/08/04 1,090 1,100 1,070 1,100 466,000
1989/08/03 1,030 1,070 1,030 1,070 126,000
1989/08/02 1,030 1,030 1,020 1,020 31,000
1989/08/01 1,020 1,030 1,010 1,030 62,000
1989/07/31 1,030 1,030 1,020 1,020 19,000
1989/07/28 1,010 1,030 1,000 1,030 92,000
1989/07/27 1,030 1,030 1,010 1,030 72,000
1989/07/26 1,030 1,030 1,010 1,010 32,000
1989/07/25 1,030 1,030 1,010 1,010 18,000
1989/07/24 1,010 1,040 995 1,010 58,000
1989/07/21 1,020 1,030 1,010 1,030 38,000
1989/07/20 1,030 1,030 1,030 1,030 26,000
1989/07/19 1,040 1,040 1,020 1,020 67,000
1989/07/18 1,040 1,050 1,020 1,020 49,000
1989/07/17 1,040 1,050 1,040 1,040 29,000
1989/07/14 1,050 1,060 1,040 1,050 40,000
1989/07/13 1,050 1,050 1,030 1,030 46,000
1989/07/12 1,040 1,060 1,040 1,040 38,000
1989/07/11 1,070 1,070 1,030 1,030 46,000
1989/07/10 1,050 1,080 1,050 1,050 58,000
1989/07/07 1,070 1,070 1,050 1,060 20,000
1989/07/06 1,070 1,080 1,050 1,070 81,000
1989/07/05 1,090 1,100 1,070 1,080 142,000
1989/07/04 1,070 1,090 1,060 1,090 208,000
1989/07/03 1,070 1,070 1,040 1,050 122,000
1989/06/30 1,060 1,060 1,030 1,040 79,000
1989/06/29 1,040 1,090 1,030 1,040 104,000
1989/06/28 1,050 1,050 1,010 1,020 126,000
1989/06/27 1,050 1,080 1,030 1,070 104,000
1989/06/26 1,060 1,080 1,050 1,060 31,000
1989/06/23 1,090 1,090 1,050 1,080 150,000
1989/06/22 1,080 1,100 1,070 1,090 104,000
1989/06/21 1,120 1,120 1,080 1,120 596,000
1989/06/20 1,080 1,140 1,070 1,130 1,227,000
1989/06/19 1,030 1,080 1,030 1,060 343,000
1989/06/16 1,020 1,020 1,000 1,000 122,000
1989/06/15 1,010 1,020 999 1,000 165,000
1989/06/14 1,010 1,010 1,010 1,010 12,000
1989/06/13 1,010 1,020 1,010 1,010 88,000
1989/06/12 1,020 1,020 1,000 1,000 47,000
1989/06/09 1,010 1,010 1,000 1,000 70,000
1989/06/08 1,010 1,010 997 997 16,000
1989/06/07 1,020 1,020 995 995 57,000
1989/06/06 1,020 1,020 996 1,000 110,000
1989/06/05 1,040 1,040 1,020 1,030 36,000
1989/06/02 1,040 1,040 1,010 1,010 68,000
1989/06/01 1,010 1,040 1,000 1,020 196,000
1989/05/31 1,010 1,020 995 1,000 75,000
1989/05/30 1,000 1,020 995 1,010 77,000
1989/05/29 1,010 1,010 999 1,000 61,000
1989/05/26 1,030 1,030 995 995 64,000
1989/05/25 1,040 1,040 1,010 1,010 60,000
1989/05/24 1,050 1,060 1,010 1,010 140,000
1989/05/23 1,050 1,060 1,030 1,040 259,000
1989/05/22 1,020 1,030 1,020 1,030 80,000
1989/05/19 999 1,030 998 1,000 70,000
1989/05/18 1,020 1,020 998 998 54,000
1989/05/17 1,020 1,030 1,010 1,020 110,000
1989/05/16 993 1,020 992 1,020 96,000
1989/05/15 999 1,000 985 990 82,000
1989/05/12 996 1,000 980 1,000 63,000
1989/05/11 997 1,000 997 997 35,000
1989/05/10 1,010 1,010 995 996 52,000
1989/05/09 1,010 1,010 994 1,000 73,000
1989/05/08 1,020 1,020 999 1,000 34,000
1989/05/02 997 1,010 990 994 146,000
1989/05/01 994 1,000 990 994 52,000
1989/04/28 995 1,000 993 1,000 56,000
1989/04/27 998 1,000 992 992 59,000
1989/04/26 1,020 1,050 997 997 101,000
1989/04/25 1,020 1,020 993 1,000 109,000
1989/04/24 1,040 1,060 1,010 1,030 251,000
1989/04/21 990 1,060 981 1,040 321,000
1989/04/20 1,000 1,000 981 981 125,000
1989/04/19 995 999 979 981 69,000
1989/04/18 998 1,000 993 993 80,000
1989/04/17 1,010 1,010 995 997 111,000
1989/04/14 996 1,000 993 993 71,000
1989/04/13 1,000 1,020 992 992 79,000
1989/04/12 995 1,040 990 990 238,000
1989/04/11 990 990 985 985 99,000
1989/04/10 990 990 980 990 124,000
1989/04/07 951 990 940 990 93,000
1989/04/06 930 930 925 927 82,000
1989/04/05 935 935 921 921 70,000
1989/04/04 935 940 935 935 70,000
1989/04/03 935 940 935 935 21,000
1989/03/31 922 949 921 945 32,000
1989/03/30 949 950 921 921 74,000
1989/03/29 944 970 939 939 111,000
1989/03/28 880 900 880 900 42,000
1989/03/27 890 890 860 880 177,000
1989/03/24 899 899 875 899 78,000
1989/03/23 880 915 880 900 62,000
1989/03/22 931 931 895 900 72,000
1989/03/20 950 950 919 919 97,000
1989/03/17 956 960 941 950 113,000
1989/03/16 970 979 950 955 88,000
1989/03/15 980 980 969 970 56,000
1989/03/14 975 990 970 980 96,000
1989/03/13 944 975 941 975 47,000
1989/03/10 943 950 940 940 90,000
1989/03/09 951 951 941 941 80,000
1989/03/08 960 969 950 960 71,000
1989/03/07 956 974 955 970 70,000
1989/03/06 975 975 956 956 77,000
1989/03/03 975 980 965 965 134,000
1989/03/02 971 984 970 970 105,000
1989/03/01 995 995 965 965 115,000
1989/02/28 959 984 950 975 124,000
1989/02/27 951 970 950 950 324,000
1989/02/23 951 969 950 963 188,000
1989/02/22 959 970 951 970 103,000
1989/02/21 980 980 960 960 77,000
1989/02/20 1,000 1,000 980 980 99,000
1989/02/17 990 1,000 975 1,000 106,000
1989/02/16 980 1,000 966 967 150,000
1989/02/15 962 971 954 965 206,000
1989/02/14 999 999 960 962 205,000
1989/02/13 990 1,010 986 990 207,000
1989/02/10 993 1,010 980 981 197,000
1989/02/09 1,050 1,060 1,000 1,000 225,000
1989/02/08 987 1,050 987 1,050 303,000
1989/02/07 1,050 1,050 980 981 441,000
1989/02/06 1,040 1,070 995 1,030 509,000
1989/02/03 1,080 1,090 1,030 1,060 812,000
1989/02/02 1,170 1,180 1,080 1,110 2,750,000
1989/02/01 1,060 1,210 1,050 1,180 10,128,000
1989/01/31 947 1,020 946 1,020 2,069,000
1989/01/30 901 920 900 917 120,000
1989/01/28 900 905 891 891 87,000
1989/01/27 885 894 880 886 36,000
1989/01/26 886 890 875 875 60,000
1989/01/25 890 900 882 882 25,000
1989/01/24 901 901 880 889 31,000
1989/01/23 906 906 900 900 28,000
1989/01/20 885 905 885 895 114,000
1989/01/19 890 891 880 880 48,000
1989/01/18 900 905 880 880 43,000
1989/01/17 891 900 880 889 54,000
1989/01/13 910 915 876 876 130,000
1989/01/12 920 930 895 915 481,000
1989/01/11 872 910 872 903 306,000
1989/01/10 860 875 860 870 31,000
1989/01/09 826 855 825 848 21,000
1989/01/06 832 839 832 835 17,000
1989/01/05 860 860 830 830 52,000
1989/01/04 843 860 843 860 7,000

このページの先頭へ