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 |
|---|---|---|---|---|---|
| 1991/12/30 | 730 | 741 | 730 | 740 | 16,000 |
| 1991/12/27 | 722 | 750 | 722 | 730 | 16,000 |
| 1991/12/26 | 701 | 731 | 701 | 730 | 54,000 |
| 1991/12/25 | 710 | 710 | 690 | 691 | 38,000 |
| 1991/12/24 | 731 | 735 | 706 | 706 | 23,000 |
| 1991/12/20 | 740 | 740 | 725 | 725 | 24,000 |
| 1991/12/19 | 759 | 759 | 740 | 740 | 22,000 |
| 1991/12/18 | 780 | 780 | 759 | 759 | 19,000 |
| 1991/12/17 | 785 | 790 | 780 | 780 | 45,000 |
| 1991/12/16 | 795 | 795 | 780 | 790 | 24,000 |
| 1991/12/13 | 770 | 800 | 770 | 790 | 15,000 |
| 1991/12/12 | 760 | 768 | 760 | 761 | 6,000 |
| 1991/12/10 | 798 | 798 | 798 | 798 | 1,000 |
| 1991/12/09 | 791 | 800 | 791 | 799 | 24,000 |
| 1991/12/06 | 770 | 770 | 767 | 770 | 14,000 |
| 1991/12/05 | 771 | 780 | 767 | 767 | 21,000 |
| 1991/12/04 | 750 | 752 | 750 | 752 | 10,000 |
| 1991/12/03 | 740 | 753 | 740 | 750 | 29,000 |
| 1991/12/02 | 761 | 761 | 748 | 750 | 31,000 |
| 1991/11/29 | 761 | 761 | 756 | 760 | 12,000 |
| 1991/11/28 | 770 | 770 | 751 | 751 | 30,000 |
| 1991/11/27 | 781 | 781 | 770 | 770 | 11,000 |
| 1991/11/26 | 800 | 801 | 781 | 781 | 12,000 |
| 1991/11/25 | 786 | 795 | 781 | 790 | 35,000 |
| 1991/11/22 | 775 | 790 | 775 | 780 | 13,000 |
| 1991/11/21 | 775 | 780 | 770 | 775 | 21,000 |
| 1991/11/20 | 780 | 790 | 775 | 775 | 32,000 |
| 1991/11/19 | 795 | 800 | 790 | 790 | 29,000 |
| 1991/11/18 | 771 | 777 | 760 | 770 | 46,000 |
| 1991/11/15 | 800 | 801 | 781 | 781 | 64,000 |
| 1991/11/14 | 800 | 810 | 800 | 800 | 43,000 |
| 1991/11/13 | 825 | 825 | 810 | 810 | 53,000 |
| 1991/11/12 | 835 | 835 | 815 | 816 | 54,000 |
| 1991/11/11 | 830 | 830 | 830 | 830 | 16,000 |
| 1991/11/08 | 821 | 830 | 820 | 820 | 36,000 |
| 1991/11/07 | 830 | 840 | 820 | 831 | 67,000 |
| 1991/11/06 | 836 | 837 | 835 | 835 | 26,000 |
| 1991/11/05 | 852 | 853 | 835 | 835 | 63,000 |
| 1991/11/01 | 876 | 876 | 851 | 852 | 93,000 |
| 1991/10/31 | 879 | 888 | 871 | 871 | 34,000 |
| 1991/10/30 | 872 | 885 | 867 | 879 | 23,000 |
| 1991/10/29 | 888 | 890 | 860 | 866 | 57,000 |
| 1991/10/28 | 865 | 879 | 860 | 879 | 42,000 |
| 1991/10/25 | 840 | 840 | 835 | 836 | 78,000 |
| 1991/10/24 | 841 | 841 | 830 | 835 | 62,000 |
| 1991/10/23 | 818 | 820 | 807 | 811 | 43,000 |
| 1991/10/22 | 830 | 830 | 816 | 817 | 172,000 |
| 1991/10/21 | 840 | 840 | 830 | 830 | 55,000 |
| 1991/10/18 | 830 | 835 | 826 | 830 | 43,000 |
| 1991/10/17 | 830 | 843 | 824 | 824 | 126,000 |
| 1991/10/16 | 841 | 843 | 835 | 840 | 65,000 |
| 1991/10/15 | 840 | 840 | 820 | 821 | 19,000 |
| 1991/10/14 | 864 | 865 | 850 | 850 | 28,000 |
| 1991/10/09 | 860 | 861 | 835 | 835 | 27,000 |
| 1991/10/08 | 872 | 872 | 860 | 861 | 25,000 |
| 1991/10/07 | 882 | 890 | 872 | 872 | 19,000 |
| 1991/10/04 | 890 | 890 | 871 | 881 | 24,000 |
| 1991/10/03 | 875 | 880 | 869 | 871 | 34,000 |
| 1991/10/02 | 875 | 887 | 869 | 869 | 28,000 |
| 1991/10/01 | 885 | 885 | 869 | 874 | 12,000 |
| 1991/09/30 | 885 | 885 | 885 | 885 | 9,000 |
| 1991/09/27 | 894 | 908 | 890 | 908 | 40,000 |
| 1991/09/26 | 880 | 885 | 880 | 884 | 46,000 |
| 1991/09/25 | 870 | 871 | 860 | 860 | 93,000 |
| 1991/09/24 | 820 | 820 | 800 | 805 | 82,000 |
| 1991/09/20 | 841 | 850 | 830 | 830 | 210,000 |
| 1991/09/19 | 855 | 855 | 826 | 840 | 65,000 |
| 1991/09/18 | 855 | 855 | 840 | 855 | 37,000 |
| 1991/09/17 | 873 | 875 | 860 | 865 | 76,000 |
| 1991/09/13 | 850 | 853 | 840 | 853 | 191,000 |
| 1991/09/12 | 796 | 835 | 796 | 835 | 95,000 |
| 1991/09/11 | 800 | 801 | 787 | 795 | 27,000 |
| 1991/09/10 | 825 | 825 | 800 | 810 | 48,000 |
| 1991/09/09 | 819 | 825 | 810 | 815 | 60,000 |
| 1991/09/06 | 800 | 830 | 795 | 829 | 86,000 |
| 1991/09/05 | 800 | 800 | 796 | 800 | 29,000 |
| 1991/09/04 | 805 | 810 | 800 | 810 | 19,000 |
| 1991/09/03 | 803 | 810 | 803 | 810 | 36,000 |
| 1991/09/02 | 804 | 804 | 802 | 803 | 7,000 |
| 1991/08/30 | 805 | 813 | 800 | 801 | 41,000 |
| 1991/08/29 | 785 | 819 | 785 | 805 | 24,000 |
| 1991/08/28 | 810 | 810 | 794 | 795 | 16,000 |
| 1991/08/27 | 819 | 820 | 800 | 800 | 25,000 |
| 1991/08/26 | 850 | 850 | 820 | 820 | 27,000 |
| 1991/08/23 | 861 | 862 | 830 | 830 | 15,000 |
| 1991/08/22 | 860 | 880 | 860 | 861 | 45,000 |
| 1991/08/21 | 780 | 830 | 780 | 830 | 85,000 |
| 1991/08/20 | 770 | 800 | 770 | 785 | 92,000 |
| 1991/08/19 | 800 | 805 | 780 | 780 | 44,000 |
| 1991/08/16 | 865 | 865 | 860 | 860 | 14,000 |
| 1991/08/15 | 874 | 874 | 870 | 870 | 11,000 |
| 1991/08/14 | 870 | 890 | 870 | 884 | 62,000 |
| 1991/08/13 | 880 | 880 | 860 | 870 | 26,000 |
| 1991/08/12 | 940 | 940 | 895 | 895 | 44,000 |
| 1991/08/09 | 960 | 960 | 950 | 950 | 17,000 |
| 1991/08/08 | 960 | 970 | 960 | 970 | 6,000 |
| 1991/08/07 | 970 | 971 | 960 | 960 | 33,000 |
| 1991/08/06 | 970 | 971 | 970 | 970 | 22,000 |
| 1991/08/05 | 1,010 | 1,010 | 980 | 980 | 19,000 |
| 1991/08/02 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1991/08/01 | 1,030 | 1,040 | 1,020 | 1,040 | 19,000 |
| 1991/07/31 | 1,020 | 1,040 | 1,010 | 1,010 | 56,000 |
| 1991/07/30 | 1,010 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1991/07/29 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1991/07/26 | 1,010 | 1,010 | 991 | 1,000 | 23,000 |
| 1991/07/25 | 1,020 | 1,020 | 990 | 1,000 | 19,000 |
| 1991/07/24 | 989 | 1,010 | 989 | 1,010 | 52,000 |
| 1991/07/23 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
| 1991/07/22 | 1,030 | 1,030 | 1,000 | 1,020 | 31,000 |
| 1991/07/19 | 1,050 | 1,060 | 1,020 | 1,030 | 34,000 |
| 1991/07/18 | 1,050 | 1,060 | 1,000 | 1,060 | 61,000 |
| 1991/07/17 | 1,140 | 1,140 | 1,060 | 1,070 | 145,000 |
| 1991/07/16 | 1,020 | 1,140 | 1,000 | 1,140 | 171,000 |
| 1991/07/15 | 975 | 1,000 | 975 | 1,000 | 23,000 |
| 1991/07/12 | 970 | 975 | 965 | 975 | 36,000 |
| 1991/07/11 | 980 | 990 | 970 | 970 | 42,000 |
| 1991/07/10 | 952 | 1,000 | 952 | 1,000 | 65,000 |
| 1991/07/09 | 940 | 950 | 919 | 950 | 78,000 |
| 1991/07/08 | 980 | 990 | 950 | 950 | 55,000 |
| 1991/07/05 | 1,000 | 1,000 | 990 | 1,000 | 42,000 |
| 1991/07/04 | 980 | 1,020 | 975 | 1,020 | 37,000 |
| 1991/07/03 | 1,030 | 1,030 | 1,020 | 1,020 | 19,000 |
| 1991/07/02 | 1,080 | 1,090 | 1,070 | 1,070 | 23,000 |
| 1991/07/01 | 1,060 | 1,080 | 1,050 | 1,080 | 33,000 |
| 1991/06/28 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1991/06/27 | 1,050 | 1,050 | 1,020 | 1,020 | 23,000 |
| 1991/06/26 | 1,050 | 1,060 | 1,050 | 1,050 | 34,000 |
| 1991/06/25 | 1,010 | 1,060 | 1,010 | 1,050 | 36,000 |
| 1991/06/24 | 1,060 | 1,070 | 1,040 | 1,040 | 20,000 |
| 1991/06/21 | 1,100 | 1,110 | 1,100 | 1,100 | 28,000 |
| 1991/06/20 | 1,040 | 1,080 | 1,040 | 1,080 | 31,000 |
| 1991/06/19 | 1,090 | 1,090 | 1,050 | 1,050 | 21,000 |
| 1991/06/18 | 1,130 | 1,130 | 1,100 | 1,120 | 30,000 |
| 1991/06/17 | 1,160 | 1,160 | 1,100 | 1,120 | 120,000 |
| 1991/06/14 | 1,140 | 1,170 | 1,130 | 1,160 | 102,000 |
| 1991/06/13 | 1,070 | 1,110 | 1,070 | 1,110 | 30,000 |
| 1991/06/12 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 |
| 1991/06/11 | 1,090 | 1,100 | 1,080 | 1,080 | 27,000 |
| 1991/06/10 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 |
| 1991/06/07 | 1,140 | 1,140 | 1,100 | 1,110 | 62,000 |
| 1991/06/06 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 |
| 1991/06/05 | 1,140 | 1,140 | 1,120 | 1,140 | 25,000 |
| 1991/06/04 | 1,140 | 1,140 | 1,130 | 1,140 | 40,000 |
| 1991/06/03 | 1,160 | 1,160 | 1,140 | 1,150 | 59,000 |
| 1991/05/31 | 1,150 | 1,160 | 1,130 | 1,160 | 104,000 |
| 1991/05/30 | 1,140 | 1,140 | 1,120 | 1,130 | 51,000 |
| 1991/05/29 | 1,130 | 1,150 | 1,120 | 1,120 | 134,000 |
| 1991/05/28 | 1,120 | 1,150 | 1,110 | 1,110 | 158,000 |
| 1991/05/27 | 1,180 | 1,190 | 1,130 | 1,130 | 77,000 |
| 1991/05/24 | 1,200 | 1,210 | 1,150 | 1,160 | 110,000 |
| 1991/05/23 | 1,240 | 1,250 | 1,170 | 1,180 | 158,000 |
| 1991/05/22 | 1,300 | 1,300 | 1,260 | 1,260 | 81,000 |
| 1991/05/21 | 1,270 | 1,290 | 1,230 | 1,290 | 59,000 |
| 1991/05/20 | 1,280 | 1,280 | 1,250 | 1,250 | 57,000 |
| 1991/05/17 | 1,290 | 1,300 | 1,270 | 1,300 | 86,000 |
| 1991/05/16 | 1,290 | 1,290 | 1,260 | 1,270 | 86,000 |
| 1991/05/15 | 1,310 | 1,310 | 1,280 | 1,300 | 149,000 |
| 1991/05/14 | 1,330 | 1,330 | 1,310 | 1,310 | 89,000 |
| 1991/05/13 | 1,370 | 1,370 | 1,310 | 1,330 | 231,000 |
| 1991/05/10 | 1,410 | 1,410 | 1,360 | 1,360 | 294,000 |
| 1991/05/09 | 1,390 | 1,450 | 1,390 | 1,410 | 1,640,000 |
| 1991/05/08 | 1,370 | 1,390 | 1,340 | 1,390 | 282,000 |
| 1991/05/07 | 1,390 | 1,390 | 1,360 | 1,380 | 232,000 |
| 1991/05/02 | 1,400 | 1,400 | 1,350 | 1,380 | 501,000 |
| 1991/05/01 | 1,290 | 1,390 | 1,290 | 1,390 | 1,367,000 |
| 1991/04/30 | 1,270 | 1,320 | 1,260 | 1,270 | 319,000 |
| 1991/04/26 | 1,320 | 1,340 | 1,280 | 1,280 | 385,000 |
| 1991/04/25 | 1,400 | 1,400 | 1,300 | 1,300 | 1,270,000 |
| 1991/04/24 | 1,320 | 1,360 | 1,300 | 1,360 | 1,735,000 |
| 1991/04/23 | 1,270 | 1,300 | 1,250 | 1,290 | 246,000 |
| 1991/04/22 | 1,300 | 1,300 | 1,270 | 1,270 | 169,000 |
| 1991/04/19 | 1,290 | 1,300 | 1,260 | 1,280 | 278,000 |
| 1991/04/18 | 1,300 | 1,320 | 1,270 | 1,300 | 648,000 |
| 1991/04/17 | 1,230 | 1,290 | 1,230 | 1,280 | 411,000 |
| 1991/04/16 | 1,210 | 1,240 | 1,210 | 1,220 | 327,000 |
| 1991/04/15 | 1,200 | 1,220 | 1,190 | 1,190 | 75,000 |
| 1991/04/12 | 1,190 | 1,220 | 1,180 | 1,200 | 111,000 |
| 1991/04/11 | 1,200 | 1,220 | 1,190 | 1,190 | 55,000 |
| 1991/04/10 | 1,220 | 1,220 | 1,200 | 1,200 | 75,000 |
| 1991/04/09 | 1,220 | 1,260 | 1,220 | 1,240 | 484,000 |
| 1991/04/08 | 1,190 | 1,210 | 1,180 | 1,200 | 186,000 |
| 1991/04/05 | 1,180 | 1,180 | 1,170 | 1,170 | 30,000 |
| 1991/04/04 | 1,200 | 1,200 | 1,150 | 1,170 | 47,000 |
| 1991/04/03 | 1,170 | 1,200 | 1,150 | 1,200 | 148,000 |
| 1991/04/02 | 1,120 | 1,130 | 1,100 | 1,130 | 54,000 |
| 1991/04/01 | 1,100 | 1,120 | 1,100 | 1,110 | 15,000 |
| 1991/03/29 | 1,120 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1991/03/28 | 1,140 | 1,150 | 1,100 | 1,140 | 15,000 |
| 1991/03/27 | 1,150 | 1,150 | 1,100 | 1,140 | 15,000 |
| 1991/03/26 | 1,100 | 1,150 | 1,090 | 1,130 | 133,000 |
| 1991/03/25 | 1,150 | 1,150 | 1,100 | 1,100 | 72,000 |
| 1991/03/22 | 1,150 | 1,160 | 1,100 | 1,110 | 73,000 |
| 1991/03/20 | 1,170 | 1,170 | 1,150 | 1,150 | 51,000 |
| 1991/03/19 | 1,170 | 1,190 | 1,160 | 1,180 | 105,000 |
| 1991/03/18 | 1,190 | 1,210 | 1,170 | 1,180 | 63,000 |
| 1991/03/15 | 1,170 | 1,190 | 1,160 | 1,170 | 48,000 |
| 1991/03/14 | 1,180 | 1,180 | 1,160 | 1,160 | 23,000 |
| 1991/03/13 | 1,180 | 1,190 | 1,180 | 1,190 | 34,000 |
| 1991/03/12 | 1,220 | 1,240 | 1,190 | 1,200 | 89,000 |
| 1991/03/11 | 1,200 | 1,230 | 1,200 | 1,230 | 78,000 |
| 1991/03/08 | 1,220 | 1,250 | 1,210 | 1,220 | 97,000 |
| 1991/03/07 | 1,250 | 1,270 | 1,210 | 1,210 | 194,000 |
| 1991/03/06 | 1,240 | 1,270 | 1,240 | 1,250 | 666,000 |
| 1991/03/05 | 1,220 | 1,240 | 1,190 | 1,220 | 240,000 |
| 1991/03/04 | 1,170 | 1,210 | 1,170 | 1,200 | 289,000 |
| 1991/03/01 | 1,180 | 1,180 | 1,140 | 1,150 | 140,000 |
| 1991/02/28 | 1,200 | 1,200 | 1,160 | 1,170 | 169,000 |
| 1991/02/27 | 1,150 | 1,170 | 1,130 | 1,160 | 64,000 |
| 1991/02/26 | 1,230 | 1,230 | 1,170 | 1,170 | 318,000 |
| 1991/02/25 | 1,180 | 1,240 | 1,150 | 1,240 | 342,000 |
| 1991/02/22 | 1,190 | 1,190 | 1,140 | 1,160 | 209,000 |
| 1991/02/21 | 1,180 | 1,210 | 1,160 | 1,160 | 309,000 |
| 1991/02/20 | 1,140 | 1,220 | 1,100 | 1,200 | 556,000 |
| 1991/02/19 | 1,110 | 1,190 | 1,100 | 1,140 | 725,000 |
| 1991/02/18 | 1,040 | 1,130 | 1,030 | 1,070 | 777,000 |
| 1991/02/15 | 980 | 995 | 970 | 982 | 216,000 |
| 1991/02/14 | 988 | 988 | 970 | 980 | 203,000 |
| 1991/02/13 | 927 | 959 | 927 | 958 | 543,000 |
| 1991/02/12 | 900 | 927 | 900 | 916 | 321,000 |
| 1991/02/08 | 900 | 900 | 882 | 890 | 208,000 |
| 1991/02/07 | 875 | 895 | 860 | 890 | 248,000 |
| 1991/02/06 | 850 | 870 | 850 | 860 | 205,000 |
| 1991/02/05 | 825 | 845 | 825 | 845 | 121,000 |
| 1991/02/04 | 800 | 810 | 790 | 810 | 16,000 |
| 1991/02/01 | 825 | 825 | 788 | 788 | 31,000 |
| 1991/01/31 | 821 | 830 | 820 | 820 | 48,000 |
| 1991/01/30 | 798 | 808 | 798 | 808 | 15,000 |
| 1991/01/29 | 790 | 800 | 788 | 795 | 114,000 |
| 1991/01/28 | 800 | 800 | 799 | 800 | 37,000 |
| 1991/01/25 | 790 | 795 | 788 | 790 | 54,000 |
| 1991/01/24 | 782 | 795 | 782 | 782 | 51,000 |
| 1991/01/23 | 810 | 810 | 790 | 792 | 82,000 |
| 1991/01/22 | 820 | 830 | 800 | 810 | 53,000 |
| 1991/01/21 | 870 | 870 | 810 | 820 | 22,000 |
| 1991/01/18 | 870 | 870 | 831 | 870 | 101,000 |
| 1991/01/17 | 818 | 850 | 817 | 850 | 84,000 |
| 1991/01/16 | 820 | 825 | 810 | 810 | 83,000 |
| 1991/01/14 | 832 | 840 | 832 | 840 | 20,000 |
| 1991/01/11 | 835 | 835 | 820 | 835 | 42,000 |
| 1991/01/10 | 842 | 842 | 820 | 840 | 175,000 |
| 1991/01/09 | 850 | 860 | 850 | 852 | 37,000 |
| 1991/01/08 | 890 | 891 | 861 | 875 | 42,000 |
| 1991/01/07 | 889 | 900 | 889 | 890 | 74,000 |
| 1991/01/04 | 940 | 940 | 939 | 939 | 18,000 |