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 |
|---|---|---|---|---|---|
| 1996/12/30 | 570 | 571 | 570 | 570 | 15,000 |
| 1996/12/27 | 565 | 571 | 561 | 571 | 70,000 |
| 1996/12/26 | 570 | 570 | 552 | 561 | 146,000 |
| 1996/12/25 | 551 | 560 | 550 | 560 | 155,000 |
| 1996/12/24 | 590 | 590 | 550 | 550 | 97,000 |
| 1996/12/20 | 571 | 580 | 557 | 580 | 185,000 |
| 1996/12/19 | 629 | 629 | 551 | 551 | 137,000 |
| 1996/12/18 | 608 | 620 | 608 | 620 | 160,000 |
| 1996/12/17 | 630 | 633 | 608 | 608 | 65,000 |
| 1996/12/16 | 647 | 647 | 630 | 630 | 14,000 |
| 1996/12/13 | 630 | 647 | 630 | 640 | 58,000 |
| 1996/12/12 | 657 | 657 | 633 | 637 | 57,000 |
| 1996/12/11 | 662 | 668 | 655 | 658 | 56,000 |
| 1996/12/10 | 672 | 677 | 662 | 662 | 62,000 |
| 1996/12/09 | 680 | 680 | 670 | 670 | 17,000 |
| 1996/12/06 | 676 | 676 | 650 | 660 | 73,000 |
| 1996/12/05 | 678 | 685 | 674 | 675 | 68,000 |
| 1996/12/04 | 666 | 678 | 651 | 678 | 68,000 |
| 1996/12/03 | 671 | 679 | 666 | 666 | 53,000 |
| 1996/12/02 | 670 | 683 | 670 | 683 | 42,000 |
| 1996/11/29 | 672 | 678 | 670 | 670 | 76,000 |
| 1996/11/28 | 685 | 686 | 680 | 680 | 39,000 |
| 1996/11/27 | 704 | 705 | 695 | 695 | 113,000 |
| 1996/11/26 | 702 | 705 | 700 | 700 | 134,000 |
| 1996/11/25 | 680 | 700 | 680 | 695 | 71,000 |
| 1996/11/22 | 685 | 685 | 667 | 670 | 212,000 |
| 1996/11/21 | 690 | 694 | 685 | 685 | 175,000 |
| 1996/11/20 | 697 | 697 | 688 | 690 | 120,000 |
| 1996/11/19 | 703 | 704 | 695 | 695 | 62,000 |
| 1996/11/18 | 705 | 710 | 700 | 705 | 50,000 |
| 1996/11/15 | 701 | 705 | 701 | 701 | 484,000 |
| 1996/11/14 | 707 | 710 | 702 | 702 | 264,000 |
| 1996/11/13 | 714 | 716 | 708 | 708 | 144,000 |
| 1996/11/12 | 714 | 716 | 710 | 716 | 83,000 |
| 1996/11/11 | 730 | 730 | 711 | 714 | 72,000 |
| 1996/11/08 | 711 | 718 | 710 | 710 | 260,000 |
| 1996/11/07 | 738 | 740 | 715 | 721 | 173,000 |
| 1996/11/06 | 725 | 744 | 722 | 743 | 86,000 |
| 1996/11/05 | 727 | 728 | 721 | 727 | 323,000 |
| 1996/11/01 | 731 | 741 | 726 | 727 | 106,000 |
| 1996/10/31 | 740 | 740 | 730 | 730 | 99,000 |
| 1996/10/30 | 741 | 742 | 731 | 732 | 109,000 |
| 1996/10/29 | 731 | 739 | 731 | 733 | 78,000 |
| 1996/10/28 | 754 | 754 | 730 | 730 | 52,000 |
| 1996/10/25 | 742 | 742 | 730 | 735 | 62,000 |
| 1996/10/24 | 738 | 741 | 730 | 741 | 101,000 |
| 1996/10/23 | 757 | 757 | 735 | 736 | 112,000 |
| 1996/10/22 | 745 | 748 | 745 | 747 | 96,000 |
| 1996/10/21 | 771 | 779 | 761 | 761 | 33,000 |
| 1996/10/18 | 756 | 780 | 756 | 770 | 104,000 |
| 1996/10/17 | 760 | 770 | 745 | 746 | 71,000 |
| 1996/10/16 | 760 | 760 | 741 | 741 | 57,000 |
| 1996/10/15 | 726 | 759 | 726 | 759 | 113,000 |
| 1996/10/14 | 745 | 745 | 725 | 734 | 185,000 |
| 1996/10/11 | 761 | 761 | 734 | 735 | 123,000 |
| 1996/10/09 | 765 | 765 | 751 | 751 | 135,000 |
| 1996/10/08 | 770 | 775 | 765 | 765 | 79,000 |
| 1996/10/07 | 775 | 782 | 756 | 770 | 317,000 |
| 1996/10/04 | 786 | 790 | 776 | 782 | 207,000 |
| 1996/10/03 | 806 | 810 | 785 | 785 | 215,000 |
| 1996/10/02 | 820 | 825 | 807 | 815 | 125,000 |
| 1996/10/01 | 834 | 835 | 818 | 832 | 215,000 |
| 1996/09/30 | 811 | 821 | 806 | 819 | 121,000 |
| 1996/09/27 | 825 | 830 | 810 | 821 | 201,000 |
| 1996/09/26 | 827 | 840 | 791 | 840 | 605,000 |
| 1996/09/25 | 850 | 850 | 815 | 825 | 542,000 |
| 1996/09/24 | 835 | 899 | 835 | 865 | 734,000 |
| 1996/09/20 | 859 | 859 | 831 | 831 | 722,000 |
| 1996/09/19 | 870 | 875 | 854 | 859 | 659,000 |
| 1996/09/18 | 905 | 911 | 866 | 880 | 1,385,000 |
| 1996/09/17 | 915 | 920 | 882 | 907 | 957,000 |
| 1996/09/13 | 880 | 918 | 878 | 905 | 2,623,000 |
| 1996/09/12 | 889 | 909 | 864 | 878 | 1,615,000 |
| 1996/09/11 | 860 | 887 | 845 | 879 | 1,429,000 |
| 1996/09/10 | 850 | 872 | 845 | 850 | 568,000 |
| 1996/09/09 | 861 | 885 | 845 | 859 | 682,000 |
| 1996/09/06 | 874 | 899 | 840 | 865 | 2,750,000 |
| 1996/09/05 | 782 | 868 | 782 | 864 | 1,663,000 |
| 1996/09/04 | 799 | 841 | 777 | 788 | 1,278,000 |
| 1996/09/03 | 735 | 815 | 735 | 810 | 846,000 |
| 1996/09/02 | 716 | 724 | 715 | 715 | 60,000 |
| 1996/08/30 | 713 | 727 | 713 | 720 | 59,000 |
| 1996/08/29 | 755 | 755 | 731 | 733 | 55,000 |
| 1996/08/28 | 726 | 775 | 722 | 756 | 340,000 |
| 1996/08/27 | 720 | 734 | 720 | 734 | 54,000 |
| 1996/08/26 | 740 | 740 | 720 | 721 | 47,000 |
| 1996/08/23 | 740 | 741 | 720 | 730 | 126,000 |
| 1996/08/22 | 729 | 743 | 729 | 743 | 87,000 |
| 1996/08/21 | 726 | 739 | 726 | 739 | 136,000 |
| 1996/08/20 | 730 | 740 | 720 | 725 | 35,000 |
| 1996/08/19 | 715 | 730 | 715 | 730 | 37,000 |
| 1996/08/16 | 720 | 720 | 706 | 710 | 38,000 |
| 1996/08/15 | 721 | 730 | 720 | 720 | 78,000 |
| 1996/08/14 | 704 | 715 | 690 | 704 | 78,000 |
| 1996/08/13 | 671 | 684 | 670 | 677 | 44,000 |
| 1996/08/12 | 675 | 680 | 665 | 666 | 180,000 |
| 1996/08/09 | 691 | 691 | 667 | 669 | 229,000 |
| 1996/08/08 | 690 | 690 | 681 | 681 | 144,000 |
| 1996/08/07 | 699 | 705 | 688 | 688 | 105,000 |
| 1996/08/06 | 707 | 707 | 693 | 700 | 58,000 |
| 1996/08/05 | 726 | 727 | 704 | 715 | 121,000 |
| 1996/08/02 | 730 | 735 | 720 | 726 | 201,000 |
| 1996/08/01 | 737 | 737 | 715 | 721 | 195,000 |
| 1996/07/31 | 755 | 755 | 720 | 730 | 284,000 |
| 1996/07/30 | 790 | 790 | 762 | 762 | 92,000 |
| 1996/07/29 | 790 | 790 | 790 | 790 | 225,000 |
| 1996/07/26 | 800 | 800 | 780 | 780 | 40,000 |
| 1996/07/25 | 785 | 785 | 780 | 780 | 73,000 |
| 1996/07/24 | 786 | 791 | 785 | 785 | 39,000 |
| 1996/07/23 | 787 | 800 | 785 | 800 | 85,000 |
| 1996/07/22 | 794 | 795 | 787 | 788 | 20,000 |
| 1996/07/19 | 795 | 800 | 795 | 795 | 300,000 |
| 1996/07/18 | 783 | 810 | 783 | 810 | 83,000 |
| 1996/07/17 | 782 | 800 | 782 | 782 | 34,000 |
| 1996/07/16 | 780 | 790 | 780 | 790 | 40,000 |
| 1996/07/15 | 808 | 815 | 796 | 800 | 56,000 |
| 1996/07/12 | 807 | 818 | 801 | 818 | 185,000 |
| 1996/07/11 | 821 | 821 | 807 | 807 | 47,000 |
| 1996/07/10 | 803 | 821 | 803 | 811 | 138,000 |
| 1996/07/09 | 801 | 815 | 800 | 800 | 84,000 |
| 1996/07/08 | 814 | 814 | 790 | 810 | 107,000 |
| 1996/07/05 | 805 | 807 | 804 | 805 | 182,000 |
| 1996/07/04 | 810 | 810 | 802 | 804 | 37,000 |
| 1996/07/03 | 818 | 818 | 809 | 810 | 33,000 |
| 1996/07/02 | 815 | 820 | 808 | 808 | 49,000 |
| 1996/07/01 | 820 | 825 | 802 | 825 | 63,000 |
| 1996/06/28 | 820 | 822 | 809 | 810 | 69,000 |
| 1996/06/27 | 820 | 820 | 811 | 811 | 68,000 |
| 1996/06/26 | 820 | 830 | 815 | 815 | 61,000 |
| 1996/06/25 | 812 | 830 | 812 | 815 | 116,000 |
| 1996/06/24 | 810 | 820 | 807 | 811 | 45,000 |
| 1996/06/21 | 830 | 831 | 807 | 820 | 197,000 |
| 1996/06/20 | 839 | 845 | 830 | 831 | 56,000 |
| 1996/06/19 | 855 | 864 | 830 | 849 | 188,000 |
| 1996/06/18 | 860 | 888 | 848 | 865 | 917,000 |
| 1996/06/17 | 818 | 848 | 809 | 848 | 353,000 |
| 1996/06/14 | 800 | 818 | 800 | 818 | 169,000 |
| 1996/06/13 | 809 | 811 | 800 | 802 | 79,000 |
| 1996/06/12 | 790 | 810 | 790 | 810 | 130,000 |
| 1996/06/11 | 771 | 795 | 770 | 775 | 59,000 |
| 1996/06/10 | 771 | 779 | 761 | 761 | 83,000 |
| 1996/06/07 | 775 | 780 | 761 | 761 | 165,000 |
| 1996/06/06 | 799 | 810 | 767 | 770 | 136,000 |
| 1996/06/05 | 810 | 820 | 792 | 796 | 108,000 |
| 1996/06/04 | 789 | 817 | 780 | 817 | 199,000 |
| 1996/06/03 | 812 | 820 | 776 | 790 | 263,000 |
| 1996/05/31 | 840 | 840 | 802 | 812 | 345,000 |
| 1996/05/30 | 852 | 852 | 835 | 840 | 169,000 |
| 1996/05/29 | 879 | 900 | 862 | 862 | 217,000 |
| 1996/05/28 | 840 | 870 | 840 | 869 | 152,000 |
| 1996/05/27 | 878 | 884 | 843 | 849 | 331,000 |
| 1996/05/24 | 890 | 900 | 870 | 888 | 410,000 |
| 1996/05/23 | 935 | 935 | 885 | 894 | 543,000 |
| 1996/05/22 | 932 | 960 | 914 | 929 | 802,000 |
| 1996/05/21 | 950 | 952 | 915 | 922 | 757,000 |
| 1996/05/20 | 944 | 975 | 940 | 949 | 1,222,000 |
| 1996/05/17 | 917 | 969 | 917 | 947 | 3,342,000 |
| 1996/05/16 | 865 | 945 | 863 | 917 | 3,074,000 |
| 1996/05/15 | 850 | 860 | 848 | 855 | 279,000 |
| 1996/05/14 | 855 | 857 | 837 | 846 | 389,000 |
| 1996/05/13 | 889 | 896 | 849 | 857 | 1,247,000 |
| 1996/05/10 | 861 | 884 | 855 | 880 | 2,081,000 |
| 1996/05/09 | 838 | 877 | 823 | 851 | 2,941,000 |
| 1996/05/08 | 841 | 861 | 828 | 830 | 2,602,000 |
| 1996/05/07 | 790 | 855 | 790 | 851 | 5,510,000 |
| 1996/05/02 | 765 | 800 | 762 | 792 | 465,000 |
| 1996/05/01 | 771 | 781 | 765 | 765 | 44,000 |
| 1996/04/30 | 764 | 770 | 761 | 761 | 115,000 |
| 1996/04/26 | 785 | 788 | 775 | 784 | 169,000 |
| 1996/04/25 | 784 | 790 | 767 | 768 | 304,000 |
| 1996/04/24 | 780 | 780 | 775 | 775 | 112,000 |
| 1996/04/23 | 785 | 810 | 772 | 780 | 694,000 |
| 1996/04/22 | 765 | 788 | 757 | 788 | 360,000 |
| 1996/04/19 | 762 | 762 | 755 | 756 | 108,000 |
| 1996/04/18 | 772 | 772 | 759 | 765 | 143,000 |
| 1996/04/17 | 760 | 769 | 750 | 767 | 261,000 |
| 1996/04/16 | 756 | 765 | 740 | 741 | 141,000 |
| 1996/04/15 | 760 | 774 | 750 | 765 | 248,000 |
| 1996/04/12 | 782 | 785 | 761 | 770 | 506,000 |
| 1996/04/11 | 739 | 788 | 730 | 779 | 1,643,000 |
| 1996/04/10 | 736 | 747 | 730 | 740 | 344,000 |
| 1996/04/09 | 710 | 727 | 706 | 727 | 192,000 |
| 1996/04/08 | 711 | 711 | 705 | 705 | 44,000 |
| 1996/04/05 | 708 | 710 | 703 | 710 | 91,000 |
| 1996/04/04 | 705 | 708 | 702 | 708 | 22,000 |
| 1996/04/03 | 703 | 710 | 700 | 708 | 108,000 |
| 1996/04/02 | 707 | 707 | 703 | 705 | 26,000 |
| 1996/04/01 | 706 | 706 | 698 | 701 | 37,000 |
| 1996/03/29 | 699 | 699 | 686 | 686 | 30,000 |
| 1996/03/28 | 690 | 700 | 690 | 698 | 57,000 |
| 1996/03/27 | 678 | 690 | 672 | 690 | 81,000 |
| 1996/03/26 | 674 | 690 | 673 | 678 | 55,000 |
| 1996/03/25 | 676 | 687 | 672 | 672 | 53,000 |
| 1996/03/22 | 679 | 679 | 672 | 672 | 44,000 |
| 1996/03/21 | 674 | 680 | 674 | 675 | 34,000 |
| 1996/03/19 | 670 | 685 | 669 | 674 | 77,000 |
| 1996/03/18 | 680 | 682 | 665 | 671 | 103,000 |
| 1996/03/15 | 680 | 690 | 680 | 690 | 70,000 |
| 1996/03/14 | 680 | 690 | 677 | 690 | 79,000 |
| 1996/03/13 | 695 | 695 | 675 | 690 | 59,000 |
| 1996/03/12 | 701 | 701 | 685 | 685 | 80,000 |
| 1996/03/11 | 700 | 709 | 681 | 681 | 136,000 |
| 1996/03/08 | 710 | 720 | 710 | 715 | 251,000 |
| 1996/03/07 | 730 | 733 | 715 | 715 | 107,000 |
| 1996/03/06 | 715 | 739 | 713 | 735 | 201,000 |
| 1996/03/05 | 721 | 724 | 720 | 723 | 42,000 |
| 1996/03/04 | 715 | 720 | 715 | 720 | 54,000 |
| 1996/03/01 | 715 | 728 | 714 | 717 | 158,000 |
| 1996/02/29 | 709 | 725 | 709 | 725 | 79,000 |
| 1996/02/28 | 707 | 721 | 707 | 715 | 83,000 |
| 1996/02/27 | 715 | 716 | 701 | 707 | 101,000 |
| 1996/02/26 | 734 | 734 | 711 | 715 | 47,000 |
| 1996/02/23 | 726 | 730 | 714 | 727 | 99,000 |
| 1996/02/22 | 722 | 725 | 710 | 718 | 135,000 |
| 1996/02/21 | 729 | 730 | 720 | 721 | 64,000 |
| 1996/02/20 | 725 | 730 | 721 | 726 | 109,000 |
| 1996/02/19 | 740 | 740 | 726 | 734 | 118,000 |
| 1996/02/16 | 745 | 747 | 699 | 730 | 337,000 |
| 1996/02/15 | 790 | 800 | 740 | 743 | 1,283,000 |
| 1996/02/14 | 757 | 800 | 747 | 796 | 3,307,000 |
| 1996/02/13 | 730 | 770 | 723 | 760 | 1,624,000 |
| 1996/02/09 | 732 | 733 | 720 | 730 | 270,000 |
| 1996/02/08 | 720 | 728 | 712 | 727 | 171,000 |
| 1996/02/07 | 701 | 719 | 701 | 710 | 91,000 |
| 1996/02/06 | 700 | 700 | 692 | 700 | 43,000 |
| 1996/02/05 | 720 | 720 | 705 | 705 | 82,000 |
| 1996/02/02 | 718 | 721 | 709 | 720 | 244,000 |
| 1996/02/01 | 708 | 720 | 708 | 718 | 157,000 |
| 1996/01/31 | 710 | 711 | 704 | 707 | 104,000 |
| 1996/01/30 | 705 | 705 | 698 | 700 | 44,000 |
| 1996/01/29 | 700 | 705 | 694 | 705 | 58,000 |
| 1996/01/26 | 691 | 700 | 691 | 700 | 58,000 |
| 1996/01/25 | 700 | 700 | 690 | 690 | 141,000 |
| 1996/01/24 | 681 | 689 | 676 | 681 | 40,000 |
| 1996/01/23 | 699 | 699 | 691 | 691 | 57,000 |
| 1996/01/22 | 710 | 710 | 691 | 691 | 70,000 |
| 1996/01/19 | 692 | 709 | 690 | 709 | 75,000 |
| 1996/01/18 | 704 | 711 | 700 | 701 | 167,000 |
| 1996/01/17 | 719 | 719 | 710 | 712 | 137,000 |
| 1996/01/16 | 702 | 715 | 702 | 709 | 59,000 |
| 1996/01/12 | 720 | 724 | 706 | 710 | 258,000 |
| 1996/01/11 | 706 | 716 | 701 | 710 | 99,000 |
| 1996/01/10 | 727 | 728 | 716 | 716 | 130,000 |
| 1996/01/09 | 717 | 730 | 717 | 730 | 147,000 |
| 1996/01/08 | 730 | 730 | 716 | 725 | 137,000 |
| 1996/01/05 | 741 | 744 | 726 | 726 | 527,000 |
| 1996/01/04 | 760 | 761 | 740 | 749 | 850,000 |