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 |
---|---|---|---|---|---|
1992/12/30 | 460 | 465 | 458 | 458 | 67,000 |
1992/12/29 | 470 | 470 | 458 | 465 | 26,000 |
1992/12/28 | 470 | 470 | 465 | 465 | 67,000 |
1992/12/25 | 489 | 489 | 473 | 474 | 34,000 |
1992/12/24 | 480 | 484 | 480 | 484 | 7,000 |
1992/12/22 | 474 | 480 | 471 | 480 | 46,000 |
1992/12/21 | 476 | 485 | 473 | 473 | 30,000 |
1992/12/18 | 482 | 482 | 473 | 473 | 22,000 |
1992/12/17 | 478 | 478 | 467 | 467 | 23,000 |
1992/12/16 | 478 | 480 | 477 | 477 | 28,000 |
1992/12/15 | 490 | 490 | 475 | 475 | 25,000 |
1992/12/14 | 499 | 499 | 490 | 490 | 23,000 |
1992/12/11 | 495 | 495 | 490 | 495 | 27,000 |
1992/12/10 | 500 | 505 | 495 | 500 | 36,000 |
1992/12/09 | 486 | 491 | 480 | 491 | 45,000 |
1992/12/08 | 486 | 495 | 486 | 491 | 33,000 |
1992/12/07 | 481 | 494 | 471 | 494 | 36,000 |
1992/12/04 | 490 | 490 | 481 | 481 | 31,000 |
1992/12/03 | 490 | 510 | 486 | 496 | 71,000 |
1992/12/02 | 499 | 499 | 486 | 490 | 38,000 |
1992/12/01 | 516 | 516 | 494 | 494 | 51,000 |
1992/11/30 | 505 | 518 | 495 | 518 | 237,000 |
1992/11/27 | 475 | 505 | 473 | 505 | 172,000 |
1992/11/26 | 459 | 475 | 459 | 470 | 61,000 |
1992/11/25 | 444 | 444 | 440 | 440 | 33,000 |
1992/11/24 | 430 | 440 | 430 | 435 | 12,000 |
1992/11/20 | 425 | 425 | 418 | 418 | 29,000 |
1992/11/19 | 425 | 426 | 422 | 425 | 32,000 |
1992/11/18 | 402 | 415 | 402 | 415 | 61,000 |
1992/11/17 | 401 | 406 | 401 | 403 | 11,000 |
1992/11/16 | 401 | 403 | 401 | 401 | 17,000 |
1992/11/13 | 405 | 405 | 399 | 404 | 61,000 |
1992/11/12 | 405 | 405 | 390 | 400 | 92,000 |
1992/11/11 | 420 | 420 | 415 | 415 | 28,000 |
1992/11/10 | 437 | 437 | 420 | 422 | 41,000 |
1992/11/09 | 440 | 440 | 432 | 432 | 20,000 |
1992/11/06 | 450 | 453 | 440 | 440 | 33,000 |
1992/11/05 | 452 | 455 | 450 | 451 | 14,000 |
1992/11/04 | 465 | 465 | 456 | 457 | 12,000 |
1992/11/02 | 471 | 471 | 461 | 462 | 7,000 |
1992/10/30 | 477 | 477 | 469 | 469 | 20,000 |
1992/10/29 | 480 | 480 | 475 | 475 | 32,000 |
1992/10/28 | 490 | 490 | 479 | 480 | 28,000 |
1992/10/27 | 487 | 490 | 487 | 490 | 12,000 |
1992/10/26 | 495 | 495 | 485 | 485 | 27,000 |
1992/10/23 | 489 | 489 | 485 | 485 | 15,000 |
1992/10/22 | 485 | 485 | 485 | 485 | 57,000 |
1992/10/21 | 490 | 490 | 481 | 490 | 13,000 |
1992/10/20 | 489 | 491 | 489 | 491 | 19,000 |
1992/10/19 | 498 | 500 | 489 | 489 | 54,000 |
1992/10/16 | 496 | 505 | 496 | 498 | 74,000 |
1992/10/15 | 489 | 500 | 489 | 491 | 70,000 |
1992/10/14 | 484 | 489 | 480 | 489 | 17,000 |
1992/10/13 | 484 | 485 | 470 | 480 | 41,000 |
1992/10/12 | 485 | 485 | 476 | 476 | 7,000 |
1992/10/09 | 480 | 485 | 480 | 485 | 6,000 |
1992/10/08 | 480 | 480 | 475 | 475 | 17,000 |
1992/10/07 | 460 | 480 | 460 | 480 | 28,000 |
1992/10/06 | 477 | 477 | 456 | 460 | 63,000 |
1992/10/05 | 466 | 480 | 465 | 480 | 20,000 |
1992/10/02 | 461 | 473 | 461 | 471 | 10,000 |
1992/10/01 | 482 | 483 | 462 | 462 | 49,000 |
1992/09/30 | 495 | 495 | 486 | 486 | 19,000 |
1992/09/29 | 497 | 497 | 490 | 490 | 13,000 |
1992/09/28 | 490 | 500 | 490 | 500 | 17,000 |
1992/09/25 | 503 | 503 | 492 | 495 | 38,000 |
1992/09/24 | 505 | 505 | 496 | 496 | 18,000 |
1992/09/22 | 502 | 509 | 497 | 498 | 39,000 |
1992/09/21 | 517 | 517 | 492 | 497 | 22,000 |
1992/09/18 | 505 | 510 | 500 | 510 | 40,000 |
1992/09/17 | 515 | 515 | 500 | 500 | 33,000 |
1992/09/16 | 530 | 530 | 505 | 505 | 20,000 |
1992/09/14 | 529 | 530 | 500 | 520 | 33,000 |
1992/09/11 | 529 | 530 | 515 | 520 | 78,000 |
1992/09/10 | 530 | 540 | 523 | 530 | 100,000 |
1992/09/09 | 535 | 535 | 526 | 530 | 38,000 |
1992/09/08 | 540 | 540 | 530 | 539 | 34,000 |
1992/09/07 | 535 | 546 | 525 | 535 | 29,000 |
1992/09/04 | 530 | 560 | 530 | 536 | 91,000 |
1992/09/03 | 500 | 520 | 490 | 520 | 63,000 |
1992/09/02 | 505 | 509 | 500 | 500 | 72,000 |
1992/09/01 | 510 | 520 | 500 | 500 | 69,000 |
1992/08/31 | 515 | 515 | 500 | 503 | 62,000 |
1992/08/28 | 500 | 515 | 487 | 515 | 75,000 |
1992/08/27 | 472 | 509 | 472 | 509 | 85,000 |
1992/08/26 | 490 | 490 | 472 | 472 | 48,000 |
1992/08/25 | 500 | 500 | 480 | 485 | 53,000 |
1992/08/24 | 488 | 503 | 488 | 503 | 68,000 |
1992/08/21 | 460 | 470 | 460 | 463 | 61,000 |
1992/08/20 | 416 | 445 | 416 | 445 | 33,000 |
1992/08/19 | 406 | 414 | 406 | 406 | 28,000 |
1992/08/18 | 430 | 430 | 405 | 405 | 19,000 |
1992/08/17 | 450 | 450 | 435 | 440 | 60,000 |
1992/08/14 | 440 | 450 | 440 | 445 | 22,000 |
1992/08/13 | 411 | 435 | 410 | 435 | 48,000 |
1992/08/12 | 420 | 422 | 405 | 410 | 113,000 |
1992/08/11 | 450 | 460 | 425 | 425 | 83,000 |
1992/08/10 | 490 | 490 | 445 | 450 | 44,000 |
1992/08/07 | 511 | 511 | 480 | 490 | 34,000 |
1992/08/06 | 520 | 525 | 510 | 510 | 36,000 |
1992/08/05 | 510 | 520 | 500 | 520 | 79,000 |
1992/08/04 | 510 | 512 | 500 | 500 | 42,000 |
1992/08/03 | 501 | 519 | 500 | 501 | 25,000 |
1992/07/31 | 504 | 509 | 500 | 500 | 32,000 |
1992/07/30 | 470 | 485 | 470 | 470 | 40,000 |
1992/07/29 | 511 | 511 | 460 | 460 | 92,000 |
1992/07/28 | 503 | 505 | 491 | 501 | 59,000 |
1992/07/27 | 564 | 564 | 501 | 501 | 75,000 |
1992/07/24 | 559 | 559 | 530 | 535 | 17,000 |
1992/07/23 | 510 | 549 | 508 | 549 | 51,000 |
1992/07/22 | 559 | 559 | 525 | 530 | 56,000 |
1992/07/21 | 535 | 549 | 533 | 549 | 134,000 |
1992/07/20 | 561 | 561 | 542 | 545 | 123,000 |
1992/07/17 | 596 | 600 | 580 | 581 | 109,000 |
1992/07/16 | 640 | 640 | 609 | 613 | 62,000 |
1992/07/15 | 610 | 641 | 609 | 640 | 253,000 |
1992/07/14 | 600 | 615 | 598 | 608 | 88,000 |
1992/07/13 | 601 | 612 | 600 | 601 | 29,000 |
1992/07/10 | 597 | 612 | 597 | 600 | 70,000 |
1992/07/09 | 583 | 600 | 583 | 597 | 26,000 |
1992/07/08 | 591 | 600 | 580 | 582 | 77,000 |
1992/07/07 | 613 | 625 | 595 | 595 | 42,000 |
1992/07/06 | 640 | 640 | 613 | 613 | 65,000 |
1992/07/03 | 650 | 652 | 621 | 630 | 280,000 |
1992/07/02 | 659 | 677 | 635 | 641 | 1,028,000 |
1992/07/01 | 589 | 659 | 580 | 649 | 895,000 |
1992/06/30 | 560 | 580 | 550 | 569 | 40,000 |
1992/06/29 | 535 | 540 | 510 | 540 | 39,000 |
1992/06/26 | 540 | 558 | 532 | 543 | 50,000 |
1992/06/25 | 511 | 530 | 510 | 530 | 59,000 |
1992/06/24 | 507 | 520 | 507 | 511 | 24,000 |
1992/06/23 | 511 | 517 | 507 | 511 | 28,000 |
1992/06/22 | 533 | 533 | 510 | 511 | 38,000 |
1992/06/19 | 522 | 533 | 522 | 533 | 8,000 |
1992/06/18 | 515 | 521 | 505 | 521 | 65,000 |
1992/06/17 | 550 | 551 | 530 | 531 | 38,000 |
1992/06/16 | 554 | 566 | 550 | 550 | 50,000 |
1992/06/15 | 573 | 573 | 560 | 564 | 23,000 |
1992/06/12 | 586 | 598 | 585 | 585 | 19,000 |
1992/06/11 | 580 | 580 | 570 | 580 | 5,000 |
1992/06/10 | 579 | 580 | 569 | 580 | 37,000 |
1992/06/09 | 560 | 561 | 560 | 560 | 14,000 |
1992/06/08 | 570 | 570 | 555 | 560 | 39,000 |
1992/06/05 | 571 | 571 | 561 | 570 | 19,000 |
1992/06/04 | 581 | 581 | 581 | 581 | 5,000 |
1992/06/03 | 590 | 590 | 589 | 590 | 19,000 |
1992/06/02 | 592 | 592 | 591 | 591 | 23,000 |
1992/06/01 | 594 | 594 | 591 | 591 | 19,000 |
1992/05/29 | 600 | 600 | 589 | 591 | 49,000 |
1992/05/28 | 600 | 610 | 600 | 600 | 21,000 |
1992/05/27 | 610 | 610 | 589 | 599 | 59,000 |
1992/05/26 | 610 | 620 | 610 | 610 | 16,000 |
1992/05/25 | 599 | 601 | 590 | 600 | 10,000 |
1992/05/22 | 590 | 595 | 585 | 592 | 77,000 |
1992/05/21 | 610 | 615 | 601 | 610 | 43,000 |
1992/05/20 | 626 | 630 | 615 | 615 | 22,000 |
1992/05/19 | 620 | 625 | 610 | 625 | 55,000 |
1992/05/18 | 623 | 623 | 610 | 616 | 81,000 |
1992/05/15 | 611 | 631 | 611 | 620 | 150,000 |
1992/05/14 | 644 | 646 | 630 | 631 | 70,000 |
1992/05/13 | 662 | 664 | 645 | 651 | 136,000 |
1992/05/12 | 651 | 680 | 641 | 665 | 858,000 |
1992/05/11 | 625 | 641 | 610 | 641 | 341,000 |
1992/05/08 | 600 | 615 | 600 | 615 | 179,000 |
1992/05/07 | 602 | 610 | 600 | 610 | 85,000 |
1992/05/06 | 610 | 619 | 600 | 600 | 58,000 |
1992/05/01 | 580 | 605 | 575 | 600 | 124,000 |
1992/04/30 | 604 | 605 | 583 | 583 | 46,000 |
1992/04/28 | 611 | 611 | 600 | 610 | 38,000 |
1992/04/27 | 622 | 625 | 615 | 615 | 57,000 |
1992/04/24 | 620 | 628 | 610 | 621 | 131,000 |
1992/04/23 | 590 | 615 | 590 | 610 | 166,000 |
1992/04/22 | 595 | 595 | 570 | 590 | 51,000 |
1992/04/21 | 566 | 612 | 566 | 585 | 169,000 |
1992/04/20 | 600 | 600 | 575 | 576 | 86,000 |
1992/04/17 | 620 | 625 | 600 | 614 | 106,000 |
1992/04/16 | 657 | 659 | 635 | 640 | 255,000 |
1992/04/15 | 641 | 665 | 635 | 647 | 754,000 |
1992/04/14 | 590 | 627 | 575 | 621 | 357,000 |
1992/04/13 | 581 | 641 | 575 | 576 | 399,000 |
1992/04/10 | 534 | 571 | 530 | 571 | 319,000 |
1992/04/09 | 486 | 536 | 486 | 500 | 273,000 |
1992/04/08 | 485 | 493 | 476 | 485 | 208,000 |
1992/04/07 | 485 | 519 | 475 | 498 | 374,000 |
1992/04/06 | 470 | 480 | 460 | 480 | 212,000 |
1992/04/03 | 475 | 475 | 450 | 465 | 58,000 |
1992/04/02 | 495 | 495 | 470 | 470 | 87,000 |
1992/04/01 | 525 | 525 | 491 | 492 | 71,000 |
1992/03/31 | 521 | 521 | 520 | 520 | 51,000 |
1992/03/30 | 540 | 540 | 521 | 521 | 7,000 |
1992/03/27 | 550 | 550 | 530 | 530 | 46,000 |
1992/03/26 | 545 | 550 | 540 | 540 | 206,000 |
1992/03/25 | 550 | 551 | 535 | 540 | 69,000 |
1992/03/24 | 561 | 561 | 540 | 540 | 24,000 |
1992/03/23 | 540 | 554 | 540 | 551 | 56,000 |
1992/03/19 | 520 | 540 | 520 | 540 | 120,000 |
1992/03/18 | 540 | 545 | 525 | 530 | 67,000 |
1992/03/17 | 565 | 565 | 540 | 545 | 38,000 |
1992/03/16 | 591 | 591 | 575 | 575 | 20,000 |
1992/03/13 | 590 | 598 | 578 | 581 | 24,000 |
1992/03/12 | 580 | 585 | 580 | 585 | 58,000 |
1992/03/11 | 599 | 599 | 580 | 590 | 34,000 |
1992/03/10 | 603 | 604 | 599 | 600 | 37,000 |
1992/03/09 | 611 | 611 | 603 | 605 | 25,000 |
1992/03/06 | 605 | 605 | 605 | 605 | 16,000 |
1992/03/04 | 607 | 610 | 605 | 605 | 25,000 |
1992/03/03 | 615 | 617 | 610 | 610 | 23,000 |
1992/03/02 | 610 | 622 | 610 | 622 | 35,000 |
1992/02/28 | 620 | 620 | 610 | 610 | 31,000 |
1992/02/27 | 615 | 620 | 606 | 620 | 80,000 |
1992/02/26 | 622 | 622 | 620 | 620 | 15,000 |
1992/02/25 | 615 | 615 | 612 | 612 | 8,000 |
1992/02/24 | 621 | 621 | 606 | 608 | 33,000 |
1992/02/21 | 617 | 620 | 610 | 620 | 15,000 |
1992/02/20 | 606 | 612 | 605 | 606 | 60,000 |
1992/02/19 | 610 | 615 | 610 | 615 | 93,000 |
1992/02/18 | 630 | 630 | 613 | 619 | 103,000 |
1992/02/17 | 621 | 621 | 610 | 620 | 28,000 |
1992/02/14 | 630 | 630 | 620 | 621 | 39,000 |
1992/02/13 | 650 | 655 | 635 | 640 | 11,000 |
1992/02/12 | 663 | 663 | 657 | 657 | 5,000 |
1992/02/10 | 670 | 670 | 657 | 657 | 19,000 |
1992/02/07 | 684 | 685 | 670 | 670 | 50,000 |
1992/02/06 | 687 | 688 | 677 | 685 | 24,000 |
1992/02/05 | 671 | 690 | 670 | 688 | 18,000 |
1992/02/04 | 671 | 672 | 666 | 670 | 18,000 |
1992/02/03 | 665 | 670 | 656 | 669 | 48,000 |
1992/01/31 | 630 | 670 | 630 | 655 | 62,000 |
1992/01/30 | 610 | 635 | 610 | 630 | 34,000 |
1992/01/29 | 631 | 631 | 616 | 620 | 76,000 |
1992/01/28 | 619 | 622 | 610 | 621 | 28,000 |
1992/01/27 | 630 | 630 | 620 | 629 | 24,000 |
1992/01/24 | 635 | 635 | 620 | 630 | 27,000 |
1992/01/23 | 655 | 660 | 636 | 655 | 32,000 |
1992/01/22 | 617 | 645 | 610 | 645 | 74,000 |
1992/01/21 | 620 | 650 | 605 | 617 | 32,000 |
1992/01/20 | 620 | 630 | 620 | 620 | 36,000 |
1992/01/17 | 650 | 651 | 648 | 650 | 17,000 |
1992/01/16 | 670 | 680 | 650 | 650 | 19,000 |
1992/01/14 | 660 | 675 | 660 | 670 | 33,000 |
1992/01/13 | 700 | 700 | 670 | 670 | 14,000 |
1992/01/10 | 710 | 710 | 701 | 701 | 9,000 |
1992/01/09 | 725 | 725 | 705 | 705 | 4,000 |
1992/01/08 | 730 | 730 | 725 | 725 | 62,000 |
1992/01/07 | 742 | 742 | 731 | 732 | 28,000 |
1992/01/06 | 730 | 740 | 730 | 740 | 11,000 |