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 |
---|---|---|---|---|---|
1998/12/30 | 246 | 252 | 246 | 252 | 197,000 |
1998/12/29 | 257 | 258 | 251 | 251 | 67,000 |
1998/12/28 | 275 | 275 | 255 | 259 | 57,000 |
1998/12/25 | 266 | 266 | 256 | 265 | 43,000 |
1998/12/24 | 263 | 263 | 251 | 256 | 80,000 |
1998/12/22 | 274 | 274 | 261 | 263 | 62,000 |
1998/12/21 | 278 | 278 | 270 | 270 | 12,000 |
1998/12/18 | 275 | 280 | 275 | 280 | 34,000 |
1998/12/17 | 277 | 277 | 275 | 275 | 34,000 |
1998/12/16 | 280 | 285 | 280 | 280 | 34,000 |
1998/12/15 | 280 | 295 | 280 | 280 | 69,000 |
1998/12/14 | 286 | 291 | 283 | 283 | 34,000 |
1998/12/11 | 289 | 298 | 289 | 291 | 46,000 |
1998/12/10 | 297 | 301 | 297 | 299 | 13,000 |
1998/12/09 | 290 | 293 | 285 | 293 | 42,000 |
1998/12/08 | 304 | 307 | 295 | 295 | 32,000 |
1998/12/07 | 300 | 309 | 300 | 301 | 31,000 |
1998/12/04 | 311 | 311 | 300 | 300 | 43,000 |
1998/12/03 | 308 | 310 | 301 | 301 | 30,000 |
1998/12/02 | 320 | 320 | 307 | 310 | 17,000 |
1998/12/01 | 319 | 320 | 316 | 319 | 14,000 |
1998/11/30 | 338 | 340 | 326 | 326 | 27,000 |
1998/11/27 | 333 | 335 | 328 | 333 | 51,000 |
1998/11/26 | 329 | 337 | 327 | 335 | 67,000 |
1998/11/25 | 321 | 325 | 313 | 319 | 60,000 |
1998/11/24 | 320 | 332 | 317 | 332 | 89,000 |
1998/11/20 | 314 | 314 | 305 | 312 | 60,000 |
1998/11/19 | 318 | 318 | 306 | 306 | 67,000 |
1998/11/18 | 292 | 329 | 292 | 321 | 256,000 |
1998/11/17 | 269 | 285 | 268 | 282 | 71,000 |
1998/11/16 | 270 | 270 | 266 | 266 | 47,000 |
1998/11/13 | 270 | 271 | 268 | 271 | 20,000 |
1998/11/12 | 272 | 275 | 270 | 270 | 29,000 |
1998/11/11 | 265 | 272 | 265 | 272 | 48,000 |
1998/11/10 | 274 | 275 | 273 | 273 | 28,000 |
1998/11/09 | 267 | 275 | 267 | 275 | 27,000 |
1998/11/06 | 271 | 274 | 267 | 267 | 24,000 |
1998/11/05 | 265 | 273 | 265 | 267 | 31,000 |
1998/11/04 | 263 | 275 | 261 | 261 | 25,000 |
1998/11/02 | 260 | 260 | 256 | 260 | 39,000 |
1998/10/30 | 259 | 260 | 256 | 256 | 26,000 |
1998/10/29 | 258 | 258 | 258 | 258 | 3,000 |
1998/10/28 | 258 | 258 | 255 | 258 | 10,000 |
1998/10/27 | 258 | 260 | 258 | 258 | 11,000 |
1998/10/26 | 270 | 275 | 250 | 258 | 50,000 |
1998/10/23 | 276 | 276 | 260 | 260 | 9,000 |
1998/10/22 | 269 | 280 | 256 | 256 | 70,000 |
1998/10/21 | 251 | 265 | 250 | 265 | 47,000 |
1998/10/20 | 255 | 255 | 246 | 247 | 22,000 |
1998/10/19 | 246 | 250 | 246 | 250 | 9,000 |
1998/10/16 | 246 | 250 | 242 | 245 | 22,000 |
1998/10/15 | 250 | 250 | 245 | 245 | 10,000 |
1998/10/14 | 243 | 247 | 242 | 242 | 28,000 |
1998/10/13 | 255 | 255 | 242 | 242 | 30,000 |
1998/10/12 | 251 | 255 | 245 | 252 | 80,000 |
1998/10/09 | 249 | 255 | 242 | 245 | 43,000 |
1998/10/08 | 275 | 285 | 250 | 250 | 143,000 |
1998/10/07 | 253 | 272 | 253 | 272 | 26,000 |
1998/10/06 | 236 | 253 | 236 | 253 | 25,000 |
1998/10/05 | 257 | 257 | 235 | 235 | 54,000 |
1998/10/02 | 245 | 247 | 232 | 232 | 134,000 |
1998/10/01 | 261 | 269 | 242 | 245 | 85,000 |
1998/09/30 | 293 | 293 | 270 | 271 | 67,000 |
1998/09/29 | 291 | 296 | 290 | 296 | 37,000 |
1998/09/28 | 305 | 305 | 288 | 288 | 29,000 |
1998/09/25 | 286 | 290 | 285 | 290 | 34,000 |
1998/09/24 | 285 | 295 | 282 | 290 | 80,000 |
1998/09/22 | 286 | 291 | 280 | 281 | 93,000 |
1998/09/21 | 290 | 295 | 286 | 286 | 22,000 |
1998/09/18 | 290 | 293 | 286 | 290 | 58,000 |
1998/09/17 | 300 | 300 | 292 | 292 | 28,000 |
1998/09/16 | 300 | 305 | 300 | 305 | 10,000 |
1998/09/14 | 290 | 302 | 290 | 300 | 34,000 |
1998/09/11 | 309 | 309 | 294 | 294 | 63,000 |
1998/09/10 | 310 | 310 | 300 | 300 | 26,000 |
1998/09/09 | 309 | 314 | 305 | 306 | 21,000 |
1998/09/08 | 304 | 316 | 304 | 306 | 20,000 |
1998/09/07 | 292 | 309 | 290 | 303 | 55,000 |
1998/09/04 | 305 | 305 | 295 | 297 | 104,000 |
1998/09/03 | 310 | 310 | 305 | 305 | 21,000 |
1998/09/02 | 315 | 324 | 311 | 319 | 50,000 |
1998/09/01 | 293 | 310 | 293 | 310 | 74,000 |
1998/08/31 | 293 | 309 | 293 | 303 | 48,000 |
1998/08/28 | 295 | 303 | 293 | 296 | 122,000 |
1998/08/27 | 318 | 319 | 305 | 305 | 136,000 |
1998/08/26 | 340 | 340 | 323 | 323 | 78,000 |
1998/08/25 | 324 | 339 | 324 | 335 | 112,000 |
1998/08/24 | 340 | 340 | 321 | 323 | 65,000 |
1998/08/21 | 345 | 345 | 341 | 341 | 34,000 |
1998/08/20 | 360 | 360 | 345 | 345 | 57,000 |
1998/08/19 | 342 | 364 | 342 | 350 | 75,000 |
1998/08/18 | 342 | 345 | 340 | 340 | 84,000 |
1998/08/17 | 355 | 355 | 341 | 341 | 81,000 |
1998/08/14 | 360 | 361 | 350 | 355 | 56,000 |
1998/08/13 | 363 | 363 | 358 | 360 | 30,000 |
1998/08/12 | 361 | 369 | 352 | 353 | 94,000 |
1998/08/11 | 374 | 374 | 365 | 371 | 110,000 |
1998/08/10 | 401 | 401 | 368 | 373 | 111,000 |
1998/08/07 | 405 | 410 | 402 | 402 | 58,000 |
1998/08/06 | 403 | 413 | 403 | 407 | 27,000 |
1998/08/05 | 406 | 410 | 402 | 410 | 68,000 |
1998/08/04 | 411 | 420 | 411 | 411 | 29,000 |
1998/08/03 | 423 | 423 | 410 | 412 | 31,000 |
1998/07/31 | 420 | 430 | 414 | 418 | 69,000 |
1998/07/30 | 411 | 420 | 402 | 415 | 72,000 |
1998/07/29 | 414 | 416 | 400 | 409 | 117,000 |
1998/07/28 | 410 | 420 | 408 | 416 | 54,000 |
1998/07/27 | 433 | 437 | 403 | 408 | 144,000 |
1998/07/24 | 420 | 438 | 420 | 438 | 107,000 |
1998/07/23 | 440 | 440 | 430 | 430 | 62,000 |
1998/07/22 | 445 | 445 | 420 | 435 | 84,000 |
1998/07/21 | 445 | 450 | 440 | 440 | 55,000 |
1998/07/17 | 465 | 469 | 445 | 455 | 139,000 |
1998/07/16 | 433 | 459 | 426 | 459 | 208,000 |
1998/07/15 | 455 | 461 | 438 | 438 | 82,000 |
1998/07/14 | 462 | 470 | 447 | 455 | 165,000 |
1998/07/13 | 452 | 466 | 447 | 462 | 360,000 |
1998/07/10 | 490 | 493 | 477 | 477 | 276,000 |
1998/07/09 | 493 | 500 | 481 | 493 | 338,000 |
1998/07/08 | 509 | 510 | 481 | 494 | 326,000 |
1998/07/07 | 515 | 528 | 476 | 505 | 641,000 |
1998/07/06 | 490 | 526 | 478 | 520 | 894,000 |
1998/07/03 | 474 | 500 | 465 | 492 | 1,059,000 |
1998/07/02 | 441 | 481 | 440 | 470 | 759,000 |
1998/07/01 | 431 | 448 | 431 | 440 | 359,000 |
1998/06/30 | 440 | 455 | 425 | 430 | 643,000 |
1998/06/29 | 419 | 443 | 418 | 440 | 624,000 |
1998/06/26 | 400 | 424 | 398 | 419 | 865,000 |
1998/06/25 | 400 | 400 | 387 | 390 | 257,000 |
1998/06/24 | 377 | 397 | 373 | 396 | 264,000 |
1998/06/23 | 378 | 380 | 372 | 375 | 122,000 |
1998/06/22 | 381 | 389 | 377 | 377 | 156,000 |
1998/06/19 | 384 | 393 | 382 | 384 | 181,000 |
1998/06/18 | 390 | 399 | 381 | 384 | 287,000 |
1998/06/17 | 399 | 399 | 382 | 383 | 185,000 |
1998/06/16 | 377 | 398 | 377 | 390 | 257,000 |
1998/06/15 | 400 | 414 | 385 | 386 | 844,000 |
1998/06/12 | 362 | 398 | 362 | 398 | 818,000 |
1998/06/11 | 363 | 376 | 358 | 369 | 674,000 |
1998/06/10 | 348 | 360 | 343 | 358 | 166,000 |
1998/06/09 | 354 | 354 | 339 | 340 | 209,000 |
1998/06/08 | 350 | 353 | 345 | 350 | 125,000 |
1998/06/05 | 358 | 359 | 343 | 354 | 290,000 |
1998/06/04 | 357 | 368 | 352 | 359 | 484,000 |
1998/06/03 | 320 | 370 | 320 | 363 | 634,000 |
1998/06/02 | 325 | 326 | 315 | 315 | 57,000 |
1998/06/01 | 311 | 325 | 311 | 325 | 126,000 |
1998/05/29 | 306 | 314 | 306 | 310 | 40,000 |
1998/05/28 | 309 | 309 | 305 | 306 | 59,000 |
1998/05/27 | 307 | 313 | 306 | 310 | 83,000 |
1998/05/26 | 308 | 308 | 302 | 302 | 78,000 |
1998/05/25 | 308 | 308 | 301 | 303 | 28,000 |
1998/05/22 | 305 | 306 | 300 | 301 | 38,000 |
1998/05/21 | 298 | 307 | 298 | 305 | 78,000 |
1998/05/20 | 305 | 305 | 296 | 298 | 59,000 |
1998/05/19 | 291 | 295 | 291 | 291 | 121,000 |
1998/05/18 | 295 | 295 | 288 | 290 | 91,000 |
1998/05/15 | 295 | 300 | 295 | 298 | 32,000 |
1998/05/14 | 295 | 297 | 290 | 290 | 41,000 |
1998/05/13 | 300 | 305 | 298 | 298 | 17,000 |
1998/05/12 | 301 | 310 | 300 | 300 | 49,000 |
1998/05/11 | 313 | 313 | 299 | 299 | 40,000 |
1998/05/08 | 298 | 311 | 298 | 310 | 364,000 |
1998/05/07 | 306 | 306 | 295 | 295 | 23,000 |
1998/05/06 | 308 | 308 | 306 | 306 | 5,000 |
1998/05/01 | 315 | 315 | 313 | 313 | 20,000 |
1998/04/30 | 314 | 320 | 314 | 319 | 23,000 |
1998/04/28 | 312 | 316 | 312 | 315 | 37,000 |
1998/04/27 | 332 | 338 | 322 | 322 | 95,000 |
1998/04/24 | 323 | 331 | 313 | 331 | 59,000 |
1998/04/23 | 308 | 331 | 308 | 320 | 61,000 |
1998/04/22 | 305 | 310 | 305 | 307 | 7,000 |
1998/04/21 | 308 | 310 | 307 | 308 | 30,000 |
1998/04/20 | 302 | 303 | 302 | 303 | 14,000 |
1998/04/17 | 324 | 325 | 319 | 325 | 14,000 |
1998/04/16 | 316 | 316 | 310 | 310 | 24,000 |
1998/04/15 | 307 | 311 | 300 | 301 | 30,000 |
1998/04/14 | 309 | 310 | 307 | 307 | 28,000 |
1998/04/13 | 320 | 320 | 319 | 319 | 3,000 |
1998/04/10 | 328 | 330 | 326 | 330 | 14,000 |
1998/04/09 | 328 | 328 | 320 | 328 | 8,000 |
1998/04/08 | 311 | 329 | 311 | 329 | 10,000 |
1998/04/07 | 301 | 301 | 286 | 291 | 13,000 |
1998/04/06 | 294 | 300 | 291 | 291 | 17,000 |
1998/04/03 | 280 | 290 | 280 | 285 | 33,000 |
1998/04/02 | 299 | 300 | 270 | 270 | 43,000 |
1998/04/01 | 319 | 319 | 311 | 311 | 17,000 |
1998/03/31 | 315 | 320 | 315 | 319 | 14,000 |
1998/03/30 | 330 | 330 | 322 | 322 | 12,000 |
1998/03/27 | 330 | 339 | 330 | 330 | 24,000 |
1998/03/26 | 332 | 332 | 325 | 330 | 18,000 |
1998/03/25 | 340 | 340 | 320 | 325 | 16,000 |
1998/03/24 | 315 | 325 | 310 | 325 | 46,000 |
1998/03/23 | 334 | 334 | 325 | 325 | 32,000 |
1998/03/20 | 331 | 345 | 329 | 330 | 17,000 |
1998/03/19 | 335 | 335 | 326 | 326 | 65,000 |
1998/03/18 | 336 | 336 | 336 | 336 | 3,000 |
1998/03/17 | 336 | 336 | 331 | 333 | 33,000 |
1998/03/16 | 337 | 338 | 333 | 336 | 21,000 |
1998/03/13 | 330 | 339 | 330 | 338 | 40,000 |
1998/03/12 | 344 | 344 | 334 | 335 | 20,000 |
1998/03/11 | 331 | 334 | 331 | 334 | 35,000 |
1998/03/10 | 350 | 350 | 350 | 350 | 6,000 |
1998/03/09 | 364 | 364 | 355 | 355 | 14,000 |
1998/03/06 | 349 | 353 | 345 | 352 | 30,000 |
1998/03/05 | 343 | 350 | 340 | 350 | 14,000 |
1998/03/04 | 348 | 350 | 343 | 343 | 70,000 |
1998/03/03 | 361 | 361 | 350 | 350 | 7,000 |
1998/03/02 | 360 | 360 | 358 | 358 | 17,000 |
1998/02/27 | 334 | 343 | 334 | 338 | 31,000 |
1998/02/26 | 339 | 339 | 338 | 339 | 23,000 |
1998/02/25 | 324 | 324 | 318 | 322 | 36,000 |
1998/02/24 | 331 | 336 | 330 | 334 | 7,000 |
1998/02/23 | 335 | 339 | 330 | 339 | 7,000 |
1998/02/20 | 350 | 350 | 340 | 340 | 26,000 |
1998/02/19 | 340 | 355 | 340 | 355 | 8,000 |
1998/02/18 | 334 | 350 | 334 | 341 | 29,000 |
1998/02/17 | 339 | 340 | 331 | 331 | 11,000 |
1998/02/16 | 340 | 341 | 340 | 340 | 20,000 |
1998/02/13 | 379 | 379 | 351 | 354 | 36,000 |
1998/02/12 | 375 | 375 | 368 | 374 | 68,000 |
1998/02/10 | 361 | 366 | 355 | 358 | 76,000 |
1998/02/09 | 348 | 360 | 348 | 358 | 33,000 |
1998/02/06 | 345 | 348 | 341 | 348 | 17,000 |
1998/02/05 | 326 | 351 | 320 | 351 | 43,000 |
1998/02/04 | 341 | 341 | 341 | 341 | 33,000 |
1998/02/03 | 325 | 333 | 325 | 331 | 26,000 |
1998/02/02 | 315 | 325 | 315 | 316 | 28,000 |
1998/01/30 | 341 | 341 | 320 | 320 | 26,000 |
1998/01/29 | 361 | 361 | 340 | 343 | 61,000 |
1998/01/28 | 340 | 360 | 339 | 351 | 71,000 |
1998/01/27 | 340 | 340 | 335 | 336 | 50,000 |
1998/01/26 | 340 | 340 | 330 | 330 | 62,000 |
1998/01/23 | 320 | 329 | 313 | 313 | 26,000 |
1998/01/22 | 311 | 312 | 311 | 311 | 30,000 |
1998/01/21 | 311 | 330 | 311 | 311 | 42,000 |
1998/01/20 | 310 | 310 | 310 | 310 | 18,000 |
1998/01/19 | 301 | 305 | 300 | 305 | 30,000 |
1998/01/16 | 268 | 288 | 267 | 288 | 31,000 |
1998/01/14 | 265 | 265 | 263 | 263 | 10,000 |
1998/01/13 | 261 | 265 | 258 | 261 | 30,000 |
1998/01/12 | 261 | 261 | 260 | 260 | 5,000 |
1998/01/09 | 261 | 261 | 260 | 261 | 14,000 |
1998/01/08 | 261 | 271 | 261 | 261 | 34,000 |
1998/01/07 | 260 | 265 | 260 | 260 | 37,000 |
1998/01/06 | 260 | 265 | 255 | 260 | 10,000 |