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 |
---|---|---|---|---|---|
1994/12/30 | 713 | 716 | 708 | 711 | 48,000 |
1994/12/29 | 715 | 720 | 712 | 712 | 86,000 |
1994/12/28 | 730 | 745 | 725 | 725 | 155,000 |
1994/12/27 | 716 | 730 | 711 | 726 | 168,000 |
1994/12/26 | 709 | 715 | 704 | 715 | 216,000 |
1994/12/22 | 686 | 699 | 680 | 699 | 123,000 |
1994/12/21 | 676 | 679 | 675 | 676 | 101,000 |
1994/12/20 | 675 | 682 | 672 | 676 | 134,000 |
1994/12/19 | 681 | 687 | 675 | 675 | 63,000 |
1994/12/16 | 680 | 680 | 671 | 671 | 73,000 |
1994/12/15 | 670 | 670 | 665 | 670 | 89,000 |
1994/12/14 | 647 | 657 | 647 | 650 | 158,000 |
1994/12/13 | 657 | 657 | 645 | 647 | 48,000 |
1994/12/12 | 662 | 662 | 645 | 660 | 73,000 |
1994/12/09 | 661 | 665 | 655 | 662 | 214,000 |
1994/12/08 | 674 | 680 | 670 | 671 | 61,000 |
1994/12/07 | 699 | 699 | 680 | 680 | 95,000 |
1994/12/06 | 694 | 703 | 690 | 700 | 127,000 |
1994/12/05 | 702 | 703 | 693 | 694 | 136,000 |
1994/12/02 | 679 | 704 | 674 | 676 | 166,000 |
1994/12/01 | 685 | 689 | 673 | 680 | 118,000 |
1994/11/30 | 663 | 695 | 663 | 675 | 192,000 |
1994/11/29 | 658 | 658 | 650 | 658 | 96,000 |
1994/11/28 | 646 | 652 | 646 | 648 | 143,000 |
1994/11/25 | 638 | 645 | 631 | 636 | 68,000 |
1994/11/24 | 638 | 638 | 630 | 633 | 60,000 |
1994/11/22 | 650 | 650 | 645 | 648 | 24,000 |
1994/11/21 | 675 | 675 | 667 | 667 | 22,000 |
1994/11/18 | 680 | 685 | 663 | 665 | 39,000 |
1994/11/17 | 678 | 680 | 675 | 677 | 38,000 |
1994/11/16 | 670 | 673 | 666 | 668 | 96,000 |
1994/11/15 | 655 | 660 | 650 | 650 | 28,000 |
1994/11/14 | 630 | 633 | 625 | 633 | 14,000 |
1994/11/11 | 638 | 638 | 626 | 630 | 60,000 |
1994/11/10 | 657 | 657 | 638 | 641 | 88,000 |
1994/11/09 | 665 | 669 | 639 | 643 | 61,000 |
1994/11/08 | 682 | 682 | 663 | 670 | 39,000 |
1994/11/07 | 685 | 685 | 680 | 682 | 11,000 |
1994/11/04 | 700 | 700 | 690 | 694 | 15,000 |
1994/11/02 | 700 | 700 | 690 | 700 | 36,000 |
1994/11/01 | 699 | 700 | 694 | 695 | 17,000 |
1994/10/31 | 693 | 700 | 691 | 700 | 14,000 |
1994/10/28 | 700 | 700 | 693 | 695 | 9,000 |
1994/10/27 | 699 | 702 | 695 | 695 | 39,000 |
1994/10/26 | 681 | 689 | 681 | 688 | 33,000 |
1994/10/25 | 686 | 687 | 682 | 682 | 39,000 |
1994/10/24 | 687 | 690 | 685 | 689 | 30,000 |
1994/10/21 | 701 | 701 | 685 | 689 | 79,000 |
1994/10/20 | 693 | 705 | 693 | 700 | 46,000 |
1994/10/19 | 710 | 710 | 700 | 700 | 54,000 |
1994/10/18 | 710 | 710 | 702 | 704 | 64,000 |
1994/10/17 | 711 | 720 | 708 | 710 | 39,000 |
1994/10/14 | 734 | 734 | 721 | 721 | 49,000 |
1994/10/13 | 730 | 735 | 723 | 730 | 95,000 |
1994/10/12 | 720 | 730 | 720 | 730 | 87,000 |
1994/10/11 | 723 | 728 | 720 | 728 | 91,000 |
1994/10/07 | 696 | 704 | 696 | 703 | 56,000 |
1994/10/06 | 698 | 699 | 692 | 699 | 39,000 |
1994/10/05 | 691 | 695 | 683 | 688 | 78,000 |
1994/10/04 | 693 | 699 | 685 | 685 | 23,000 |
1994/10/03 | 690 | 693 | 683 | 683 | 37,000 |
1994/09/30 | 696 | 698 | 683 | 683 | 86,000 |
1994/09/29 | 717 | 717 | 700 | 700 | 43,000 |
1994/09/28 | 690 | 707 | 686 | 707 | 51,000 |
1994/09/27 | 715 | 719 | 700 | 700 | 26,000 |
1994/09/26 | 710 | 720 | 710 | 715 | 25,000 |
1994/09/22 | 705 | 714 | 701 | 714 | 115,000 |
1994/09/21 | 682 | 715 | 678 | 715 | 88,000 |
1994/09/20 | 680 | 683 | 677 | 681 | 137,000 |
1994/09/19 | 676 | 680 | 671 | 672 | 76,000 |
1994/09/16 | 683 | 690 | 671 | 671 | 278,000 |
1994/09/14 | 710 | 710 | 680 | 681 | 267,000 |
1994/09/13 | 726 | 726 | 712 | 715 | 104,000 |
1994/09/12 | 730 | 730 | 726 | 726 | 73,000 |
1994/09/09 | 740 | 745 | 730 | 730 | 90,000 |
1994/09/08 | 725 | 750 | 720 | 750 | 86,000 |
1994/09/07 | 760 | 760 | 730 | 730 | 46,000 |
1994/09/06 | 774 | 774 | 761 | 761 | 91,000 |
1994/09/05 | 774 | 775 | 771 | 771 | 103,000 |
1994/09/02 | 767 | 770 | 766 | 766 | 310,000 |
1994/09/01 | 766 | 774 | 760 | 766 | 159,000 |
1994/08/31 | 765 | 770 | 765 | 765 | 54,000 |
1994/08/30 | 769 | 769 | 760 | 765 | 21,000 |
1994/08/29 | 765 | 770 | 759 | 769 | 38,000 |
1994/08/26 | 753 | 765 | 753 | 759 | 65,000 |
1994/08/25 | 771 | 771 | 763 | 763 | 63,000 |
1994/08/24 | 755 | 761 | 745 | 761 | 35,000 |
1994/08/23 | 741 | 748 | 740 | 745 | 63,000 |
1994/08/22 | 751 | 753 | 741 | 746 | 95,000 |
1994/08/19 | 751 | 765 | 751 | 752 | 91,000 |
1994/08/18 | 766 | 775 | 766 | 770 | 46,000 |
1994/08/17 | 767 | 775 | 763 | 775 | 77,000 |
1994/08/16 | 752 | 759 | 752 | 759 | 53,000 |
1994/08/15 | 760 | 760 | 750 | 750 | 60,000 |
1994/08/12 | 756 | 765 | 752 | 752 | 56,000 |
1994/08/11 | 774 | 774 | 760 | 766 | 40,000 |
1994/08/10 | 760 | 764 | 756 | 764 | 40,000 |
1994/08/09 | 764 | 780 | 762 | 766 | 118,000 |
1994/08/08 | 752 | 760 | 743 | 759 | 236,000 |
1994/08/05 | 765 | 770 | 751 | 760 | 203,000 |
1994/08/04 | 768 | 774 | 765 | 765 | 170,000 |
1994/08/03 | 784 | 784 | 765 | 775 | 298,000 |
1994/08/02 | 741 | 764 | 741 | 764 | 197,000 |
1994/08/01 | 749 | 750 | 736 | 738 | 165,000 |
1994/07/29 | 763 | 768 | 754 | 768 | 273,000 |
1994/07/28 | 751 | 752 | 711 | 743 | 221,000 |
1994/07/27 | 780 | 780 | 750 | 751 | 133,000 |
1994/07/26 | 785 | 790 | 780 | 785 | 61,000 |
1994/07/25 | 795 | 795 | 776 | 785 | 91,000 |
1994/07/22 | 817 | 817 | 796 | 796 | 73,000 |
1994/07/21 | 815 | 815 | 805 | 807 | 72,000 |
1994/07/20 | 822 | 825 | 815 | 815 | 26,000 |
1994/07/19 | 817 | 819 | 816 | 818 | 99,000 |
1994/07/18 | 830 | 830 | 815 | 817 | 46,000 |
1994/07/15 | 848 | 849 | 825 | 825 | 37,000 |
1994/07/14 | 835 | 838 | 821 | 826 | 25,000 |
1994/07/13 | 817 | 831 | 812 | 826 | 21,000 |
1994/07/12 | 830 | 833 | 811 | 817 | 44,000 |
1994/07/11 | 831 | 840 | 828 | 840 | 32,000 |
1994/07/08 | 863 | 863 | 834 | 850 | 66,000 |
1994/07/07 | 869 | 870 | 852 | 858 | 97,000 |
1994/07/06 | 870 | 873 | 860 | 867 | 143,000 |
1994/07/05 | 836 | 880 | 834 | 860 | 115,000 |
1994/07/04 | 835 | 840 | 825 | 840 | 34,000 |
1994/07/01 | 850 | 850 | 835 | 845 | 75,000 |
1994/06/30 | 810 | 850 | 810 | 843 | 74,000 |
1994/06/29 | 825 | 830 | 808 | 815 | 39,000 |
1994/06/28 | 814 | 819 | 814 | 816 | 49,000 |
1994/06/27 | 818 | 818 | 806 | 810 | 45,000 |
1994/06/24 | 835 | 835 | 825 | 826 | 48,000 |
1994/06/23 | 821 | 835 | 821 | 835 | 30,000 |
1994/06/22 | 806 | 830 | 806 | 825 | 80,000 |
1994/06/21 | 840 | 845 | 830 | 835 | 54,000 |
1994/06/20 | 861 | 861 | 851 | 852 | 64,000 |
1994/06/17 | 851 | 865 | 851 | 851 | 169,000 |
1994/06/16 | 850 | 851 | 845 | 850 | 41,000 |
1994/06/15 | 868 | 868 | 852 | 853 | 31,000 |
1994/06/14 | 865 | 870 | 851 | 858 | 42,000 |
1994/06/13 | 879 | 879 | 875 | 878 | 59,000 |
1994/06/10 | 885 | 885 | 870 | 880 | 254,000 |
1994/06/09 | 873 | 876 | 865 | 875 | 282,000 |
1994/06/08 | 849 | 860 | 844 | 848 | 118,000 |
1994/06/07 | 835 | 848 | 830 | 848 | 52,000 |
1994/06/06 | 835 | 845 | 835 | 840 | 29,000 |
1994/06/03 | 873 | 873 | 845 | 845 | 117,000 |
1994/06/02 | 854 | 868 | 849 | 865 | 331,000 |
1994/06/01 | 840 | 848 | 830 | 848 | 155,000 |
1994/05/31 | 829 | 845 | 828 | 837 | 86,000 |
1994/05/30 | 820 | 830 | 820 | 830 | 35,000 |
1994/05/27 | 791 | 811 | 791 | 811 | 83,000 |
1994/05/26 | 810 | 810 | 790 | 790 | 42,000 |
1994/05/25 | 807 | 808 | 793 | 800 | 31,000 |
1994/05/24 | 801 | 819 | 800 | 810 | 35,000 |
1994/05/23 | 782 | 786 | 782 | 782 | 16,000 |
1994/05/20 | 785 | 810 | 777 | 810 | 79,000 |
1994/05/19 | 800 | 800 | 790 | 790 | 30,000 |
1994/05/18 | 810 | 810 | 795 | 795 | 21,000 |
1994/05/17 | 802 | 815 | 800 | 800 | 25,000 |
1994/05/16 | 803 | 819 | 802 | 802 | 56,000 |
1994/05/13 | 805 | 812 | 795 | 801 | 39,000 |
1994/05/12 | 812 | 812 | 792 | 800 | 54,000 |
1994/05/11 | 816 | 817 | 812 | 812 | 63,000 |
1994/05/10 | 780 | 794 | 780 | 781 | 28,000 |
1994/05/09 | 791 | 791 | 780 | 781 | 40,000 |
1994/05/06 | 780 | 800 | 780 | 790 | 45,000 |
1994/05/02 | 776 | 787 | 772 | 787 | 81,000 |
1994/04/28 | 801 | 808 | 780 | 780 | 57,000 |
1994/04/27 | 807 | 810 | 803 | 810 | 43,000 |
1994/04/26 | 815 | 815 | 810 | 810 | 40,000 |
1994/04/25 | 821 | 821 | 816 | 820 | 39,000 |
1994/04/22 | 823 | 829 | 816 | 816 | 110,000 |
1994/04/21 | 814 | 824 | 814 | 820 | 39,000 |
1994/04/20 | 828 | 830 | 816 | 816 | 45,000 |
1994/04/19 | 829 | 838 | 828 | 830 | 43,000 |
1994/04/18 | 828 | 836 | 826 | 828 | 116,000 |
1994/04/15 | 821 | 836 | 821 | 828 | 84,000 |
1994/04/14 | 827 | 830 | 815 | 820 | 71,000 |
1994/04/13 | 817 | 836 | 817 | 836 | 24,000 |
1994/04/12 | 834 | 834 | 812 | 812 | 56,000 |
1994/04/11 | 825 | 839 | 823 | 839 | 20,000 |
1994/04/08 | 836 | 836 | 810 | 823 | 161,000 |
1994/04/07 | 831 | 848 | 831 | 835 | 27,000 |
1994/04/06 | 853 | 858 | 840 | 840 | 62,000 |
1994/04/05 | 826 | 836 | 820 | 831 | 60,000 |
1994/04/04 | 826 | 827 | 817 | 826 | 38,000 |
1994/04/01 | 831 | 850 | 831 | 836 | 79,000 |
1994/03/31 | 834 | 844 | 830 | 830 | 72,000 |
1994/03/30 | 835 | 845 | 823 | 844 | 163,000 |
1994/03/29 | 880 | 880 | 845 | 845 | 57,000 |
1994/03/28 | 852 | 880 | 852 | 879 | 115,000 |
1994/03/25 | 840 | 865 | 840 | 865 | 101,000 |
1994/03/24 | 856 | 865 | 845 | 850 | 310,000 |
1994/03/23 | 867 | 867 | 851 | 851 | 117,000 |
1994/03/22 | 880 | 880 | 861 | 866 | 89,000 |
1994/03/18 | 899 | 900 | 881 | 885 | 146,000 |
1994/03/17 | 911 | 919 | 890 | 909 | 182,000 |
1994/03/16 | 930 | 935 | 910 | 911 | 795,000 |
1994/03/15 | 900 | 910 | 885 | 910 | 865,000 |
1994/03/14 | 870 | 880 | 851 | 880 | 218,000 |
1994/03/11 | 878 | 878 | 850 | 860 | 321,000 |
1994/03/10 | 819 | 868 | 816 | 868 | 174,000 |
1994/03/09 | 812 | 820 | 801 | 819 | 111,000 |
1994/03/08 | 816 | 819 | 811 | 811 | 81,000 |
1994/03/07 | 830 | 842 | 816 | 820 | 64,000 |
1994/03/04 | 810 | 840 | 806 | 840 | 109,000 |
1994/03/03 | 830 | 831 | 819 | 819 | 91,000 |
1994/03/02 | 847 | 848 | 832 | 835 | 197,000 |
1994/03/01 | 852 | 855 | 842 | 847 | 116,000 |
1994/02/28 | 837 | 855 | 837 | 842 | 198,000 |
1994/02/25 | 819 | 832 | 819 | 827 | 191,000 |
1994/02/24 | 825 | 834 | 820 | 829 | 228,000 |
1994/02/23 | 820 | 826 | 795 | 820 | 89,000 |
1994/02/22 | 833 | 835 | 820 | 820 | 280,000 |
1994/02/21 | 779 | 823 | 775 | 823 | 308,000 |
1994/02/18 | 769 | 785 | 763 | 779 | 385,000 |
1994/02/17 | 820 | 820 | 748 | 749 | 457,000 |
1994/02/16 | 832 | 835 | 821 | 821 | 343,000 |
1994/02/15 | 816 | 830 | 816 | 816 | 486,000 |
1994/02/14 | 845 | 857 | 835 | 846 | 308,000 |
1994/02/10 | 880 | 890 | 874 | 885 | 357,000 |
1994/02/09 | 905 | 911 | 865 | 890 | 467,000 |
1994/02/08 | 925 | 949 | 915 | 915 | 1,236,000 |
1994/02/07 | 899 | 934 | 899 | 905 | 1,611,000 |
1994/02/04 | 860 | 909 | 855 | 909 | 1,096,000 |
1994/02/03 | 870 | 911 | 851 | 869 | 950,000 |
1994/02/02 | 848 | 899 | 802 | 880 | 1,540,000 |
1994/02/01 | 810 | 880 | 809 | 857 | 1,908,000 |
1994/01/31 | 800 | 800 | 795 | 800 | 1,155,000 |
1994/01/28 | 677 | 700 | 677 | 700 | 227,000 |
1994/01/27 | 715 | 730 | 691 | 692 | 543,000 |
1994/01/26 | 717 | 732 | 701 | 712 | 1,006,000 |
1994/01/25 | 641 | 718 | 640 | 707 | 865,000 |
1994/01/24 | 620 | 639 | 620 | 631 | 345,000 |
1994/01/21 | 680 | 685 | 670 | 680 | 221,000 |
1994/01/20 | 700 | 701 | 680 | 685 | 489,000 |
1994/01/19 | 645 | 705 | 640 | 695 | 812,000 |
1994/01/18 | 634 | 642 | 631 | 642 | 133,000 |
1994/01/17 | 639 | 645 | 632 | 634 | 53,000 |
1994/01/14 | 640 | 648 | 636 | 647 | 178,000 |
1994/01/13 | 649 | 650 | 635 | 640 | 294,000 |
1994/01/12 | 619 | 639 | 610 | 639 | 117,000 |
1994/01/11 | 643 | 643 | 620 | 630 | 116,000 |
1994/01/10 | 635 | 644 | 632 | 635 | 253,000 |
1994/01/07 | 611 | 625 | 603 | 625 | 169,000 |
1994/01/06 | 639 | 639 | 600 | 601 | 321,000 |
1994/01/05 | 570 | 622 | 570 | 619 | 282,000 |
1994/01/04 | 574 | 580 | 570 | 570 | 64,000 |