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 |
---|---|---|---|---|---|
2001/12/28 | 320 | 321 | 317 | 321 | 35,000 |
2001/12/27 | 313 | 320 | 313 | 317 | 70,000 |
2001/12/26 | 310 | 311 | 305 | 310 | 46,000 |
2001/12/25 | 318 | 318 | 308 | 312 | 44,000 |
2001/12/21 | 310 | 318 | 310 | 318 | 57,000 |
2001/12/20 | 284 | 315 | 284 | 311 | 122,000 |
2001/12/19 | 283 | 290 | 283 | 284 | 45,000 |
2001/12/18 | 298 | 301 | 290 | 290 | 28,000 |
2001/12/17 | 300 | 305 | 295 | 304 | 42,000 |
2001/12/14 | 311 | 315 | 307 | 310 | 75,000 |
2001/12/13 | 320 | 320 | 313 | 313 | 14,000 |
2001/12/12 | 317 | 324 | 317 | 322 | 64,000 |
2001/12/11 | 314 | 325 | 310 | 317 | 79,000 |
2001/12/10 | 320 | 320 | 315 | 315 | 19,000 |
2001/12/07 | 307 | 312 | 307 | 312 | 24,000 |
2001/12/06 | 309 | 312 | 307 | 307 | 28,000 |
2001/12/05 | 316 | 316 | 303 | 304 | 37,000 |
2001/12/04 | 312 | 312 | 305 | 306 | 26,000 |
2001/12/03 | 316 | 317 | 304 | 305 | 26,000 |
2001/11/30 | 317 | 322 | 315 | 317 | 29,000 |
2001/11/29 | 311 | 325 | 311 | 317 | 72,000 |
2001/11/28 | 305 | 310 | 305 | 310 | 85,000 |
2001/11/27 | 304 | 307 | 298 | 301 | 31,000 |
2001/11/26 | 299 | 310 | 298 | 303 | 18,000 |
2001/11/22 | 289 | 298 | 289 | 298 | 20,000 |
2001/11/21 | 295 | 300 | 295 | 299 | 22,000 |
2001/11/20 | 304 | 305 | 303 | 303 | 16,000 |
2001/11/19 | 303 | 305 | 301 | 303 | 20,000 |
2001/11/16 | 307 | 309 | 302 | 305 | 26,000 |
2001/11/15 | 308 | 308 | 304 | 307 | 25,000 |
2001/11/14 | 306 | 308 | 306 | 308 | 25,000 |
2001/11/13 | 304 | 314 | 304 | 306 | 77,000 |
2001/11/12 | 298 | 306 | 297 | 303 | 30,000 |
2001/11/09 | 308 | 308 | 300 | 300 | 43,000 |
2001/11/08 | 310 | 311 | 305 | 309 | 64,000 |
2001/11/07 | 306 | 308 | 306 | 307 | 40,000 |
2001/11/06 | 305 | 306 | 300 | 305 | 32,000 |
2001/11/05 | 300 | 300 | 295 | 300 | 33,000 |
2001/11/02 | 298 | 299 | 296 | 296 | 11,000 |
2001/11/01 | 308 | 308 | 295 | 295 | 52,000 |
2001/10/31 | 295 | 298 | 292 | 298 | 16,000 |
2001/10/30 | 303 | 303 | 293 | 297 | 18,000 |
2001/10/29 | 310 | 310 | 304 | 304 | 15,000 |
2001/10/26 | 315 | 315 | 309 | 310 | 37,000 |
2001/10/25 | 304 | 312 | 303 | 308 | 74,000 |
2001/10/24 | 302 | 303 | 299 | 300 | 51,000 |
2001/10/23 | 299 | 300 | 294 | 298 | 38,000 |
2001/10/22 | 302 | 302 | 285 | 285 | 28,000 |
2001/10/19 | 295 | 296 | 291 | 292 | 25,000 |
2001/10/18 | 299 | 300 | 298 | 298 | 30,000 |
2001/10/17 | 297 | 304 | 297 | 303 | 39,000 |
2001/10/16 | 302 | 302 | 294 | 302 | 22,000 |
2001/10/15 | 295 | 304 | 295 | 304 | 12,000 |
2001/10/12 | 300 | 305 | 300 | 305 | 25,000 |
2001/10/11 | 305 | 305 | 297 | 300 | 57,000 |
2001/10/10 | 299 | 299 | 290 | 290 | 26,000 |
2001/10/09 | 299 | 299 | 294 | 299 | 33,000 |
2001/10/05 | 306 | 307 | 300 | 302 | 210,000 |
2001/10/04 | 300 | 309 | 300 | 309 | 46,000 |
2001/10/03 | 300 | 300 | 294 | 299 | 31,000 |
2001/10/02 | 293 | 300 | 291 | 300 | 33,000 |
2001/10/01 | 295 | 295 | 289 | 293 | 18,000 |
2001/09/28 | 284 | 290 | 280 | 290 | 23,000 |
2001/09/27 | 281 | 283 | 278 | 282 | 13,000 |
2001/09/26 | 294 | 294 | 280 | 285 | 26,000 |
2001/09/25 | 295 | 295 | 279 | 280 | 45,000 |
2001/09/21 | 273 | 273 | 265 | 273 | 23,000 |
2001/09/20 | 276 | 277 | 271 | 276 | 22,000 |
2001/09/19 | 268 | 286 | 268 | 276 | 49,000 |
2001/09/18 | 269 | 270 | 260 | 268 | 70,000 |
2001/09/17 | 265 | 265 | 254 | 256 | 95,000 |
2001/09/14 | 279 | 279 | 265 | 266 | 83,000 |
2001/09/13 | 265 | 275 | 260 | 263 | 109,000 |
2001/09/12 | 275 | 275 | 260 | 265 | 48,000 |
2001/09/11 | 287 | 288 | 281 | 285 | 43,000 |
2001/09/10 | 295 | 295 | 290 | 292 | 25,000 |
2001/09/07 | 296 | 300 | 295 | 296 | 33,000 |
2001/09/06 | 295 | 299 | 295 | 296 | 21,000 |
2001/09/05 | 295 | 300 | 295 | 295 | 35,000 |
2001/09/04 | 295 | 301 | 295 | 300 | 30,000 |
2001/09/03 | 310 | 310 | 300 | 300 | 31,000 |
2001/08/31 | 310 | 313 | 309 | 311 | 36,000 |
2001/08/30 | 322 | 322 | 315 | 320 | 16,000 |
2001/08/29 | 329 | 330 | 323 | 323 | 18,000 |
2001/08/28 | 335 | 338 | 327 | 329 | 65,000 |
2001/08/27 | 336 | 336 | 330 | 334 | 33,000 |
2001/08/24 | 327 | 327 | 322 | 327 | 17,000 |
2001/08/23 | 330 | 330 | 326 | 326 | 35,000 |
2001/08/22 | 322 | 325 | 322 | 325 | 19,000 |
2001/08/21 | 326 | 326 | 320 | 322 | 19,000 |
2001/08/20 | 330 | 330 | 320 | 326 | 31,000 |
2001/08/17 | 340 | 340 | 330 | 330 | 30,000 |
2001/08/16 | 340 | 341 | 335 | 340 | 88,000 |
2001/08/15 | 330 | 342 | 321 | 340 | 100,000 |
2001/08/14 | 320 | 330 | 320 | 330 | 38,000 |
2001/08/13 | 323 | 323 | 320 | 320 | 17,000 |
2001/08/10 | 327 | 327 | 322 | 323 | 28,000 |
2001/08/09 | 325 | 326 | 325 | 325 | 25,000 |
2001/08/08 | 330 | 330 | 325 | 325 | 23,000 |
2001/08/07 | 333 | 334 | 327 | 330 | 32,000 |
2001/08/06 | 335 | 335 | 333 | 333 | 23,000 |
2001/08/03 | 333 | 335 | 330 | 335 | 41,000 |
2001/08/02 | 325 | 335 | 324 | 324 | 39,000 |
2001/08/01 | 326 | 326 | 320 | 323 | 31,000 |
2001/07/31 | 326 | 326 | 323 | 326 | 14,000 |
2001/07/30 | 322 | 329 | 320 | 326 | 32,000 |
2001/07/27 | 319 | 321 | 319 | 321 | 26,000 |
2001/07/26 | 330 | 330 | 315 | 319 | 69,000 |
2001/07/25 | 320 | 329 | 320 | 326 | 48,000 |
2001/07/24 | 320 | 320 | 319 | 320 | 16,000 |
2001/07/23 | 325 | 325 | 317 | 319 | 27,000 |
2001/07/19 | 327 | 327 | 321 | 325 | 26,000 |
2001/07/18 | 328 | 328 | 322 | 327 | 37,000 |
2001/07/17 | 330 | 330 | 325 | 325 | 20,000 |
2001/07/16 | 330 | 330 | 326 | 326 | 20,000 |
2001/07/13 | 330 | 340 | 330 | 331 | 27,000 |
2001/07/12 | 324 | 329 | 321 | 329 | 30,000 |
2001/07/11 | 322 | 322 | 316 | 316 | 25,000 |
2001/07/10 | 323 | 325 | 318 | 322 | 51,000 |
2001/07/09 | 331 | 331 | 322 | 322 | 28,000 |
2001/07/06 | 336 | 336 | 330 | 331 | 29,000 |
2001/07/05 | 341 | 341 | 330 | 336 | 37,000 |
2001/07/04 | 343 | 343 | 340 | 342 | 19,000 |
2001/07/03 | 341 | 343 | 340 | 343 | 18,000 |
2001/07/02 | 345 | 345 | 339 | 341 | 56,000 |
2001/06/29 | 343 | 349 | 339 | 344 | 27,000 |
2001/06/28 | 342 | 347 | 338 | 338 | 40,000 |
2001/06/27 | 347 | 349 | 341 | 344 | 22,000 |
2001/06/26 | 340 | 346 | 340 | 345 | 38,000 |
2001/06/25 | 340 | 340 | 338 | 340 | 51,000 |
2001/06/22 | 325 | 336 | 325 | 336 | 48,000 |
2001/06/21 | 321 | 326 | 321 | 325 | 45,000 |
2001/06/20 | 332 | 332 | 318 | 325 | 63,000 |
2001/06/19 | 324 | 333 | 321 | 332 | 18,000 |
2001/06/18 | 319 | 323 | 316 | 323 | 26,000 |
2001/06/15 | 317 | 318 | 315 | 316 | 28,000 |
2001/06/14 | 321 | 322 | 319 | 319 | 25,000 |
2001/06/13 | 323 | 327 | 323 | 325 | 37,000 |
2001/06/12 | 335 | 335 | 322 | 325 | 30,000 |
2001/06/11 | 345 | 345 | 335 | 335 | 22,000 |
2001/06/08 | 330 | 333 | 329 | 331 | 120,000 |
2001/06/07 | 331 | 331 | 327 | 329 | 27,000 |
2001/06/06 | 335 | 335 | 321 | 332 | 54,000 |
2001/06/05 | 340 | 340 | 330 | 334 | 43,000 |
2001/06/04 | 336 | 342 | 336 | 336 | 35,000 |
2001/06/01 | 337 | 338 | 335 | 336 | 29,000 |
2001/05/31 | 338 | 340 | 330 | 338 | 34,000 |
2001/05/30 | 355 | 355 | 345 | 348 | 72,000 |
2001/05/29 | 348 | 353 | 348 | 353 | 51,000 |
2001/05/28 | 348 | 354 | 345 | 353 | 83,000 |
2001/05/25 | 344 | 344 | 340 | 343 | 10,000 |
2001/05/24 | 341 | 347 | 341 | 345 | 42,000 |
2001/05/23 | 349 | 354 | 348 | 354 | 54,000 |
2001/05/22 | 359 | 360 | 349 | 349 | 70,000 |
2001/05/21 | 360 | 365 | 351 | 358 | 59,000 |
2001/05/18 | 351 | 352 | 342 | 350 | 74,000 |
2001/05/17 | 344 | 347 | 344 | 347 | 37,000 |
2001/05/16 | 353 | 353 | 347 | 347 | 30,000 |
2001/05/15 | 352 | 352 | 347 | 352 | 52,000 |
2001/05/14 | 351 | 361 | 351 | 357 | 28,000 |
2001/05/11 | 348 | 358 | 348 | 358 | 18,000 |
2001/05/10 | 353 | 354 | 345 | 348 | 21,000 |
2001/05/09 | 359 | 366 | 355 | 357 | 31,000 |
2001/05/08 | 371 | 371 | 359 | 370 | 92,000 |
2001/05/07 | 376 | 376 | 362 | 370 | 60,000 |
2001/05/02 | 360 | 362 | 358 | 361 | 122,000 |
2001/05/01 | 355 | 360 | 352 | 357 | 84,000 |
2001/04/27 | 356 | 356 | 345 | 354 | 44,000 |
2001/04/26 | 348 | 358 | 347 | 357 | 113,000 |
2001/04/25 | 344 | 348 | 342 | 347 | 54,000 |
2001/04/24 | 344 | 349 | 340 | 340 | 27,000 |
2001/04/23 | 345 | 349 | 342 | 342 | 18,000 |
2001/04/20 | 346 | 346 | 341 | 342 | 34,000 |
2001/04/19 | 348 | 350 | 342 | 347 | 95,000 |
2001/04/18 | 336 | 343 | 336 | 341 | 53,000 |
2001/04/17 | 339 | 340 | 336 | 336 | 20,000 |
2001/04/16 | 343 | 345 | 340 | 340 | 33,000 |
2001/04/13 | 340 | 345 | 340 | 341 | 35,000 |
2001/04/12 | 338 | 339 | 334 | 339 | 30,000 |
2001/04/11 | 340 | 340 | 332 | 332 | 58,000 |
2001/04/10 | 332 | 336 | 330 | 336 | 37,000 |
2001/04/09 | 337 | 338 | 331 | 331 | 38,000 |
2001/04/06 | 338 | 340 | 333 | 333 | 72,000 |
2001/04/05 | 336 | 337 | 330 | 333 | 40,000 |
2001/04/04 | 323 | 330 | 323 | 329 | 39,000 |
2001/04/03 | 320 | 330 | 318 | 330 | 42,000 |
2001/04/02 | 326 | 329 | 321 | 328 | 26,000 |
2001/03/30 | 336 | 336 | 328 | 328 | 22,000 |
2001/03/29 | 335 | 340 | 330 | 337 | 40,000 |
2001/03/28 | 348 | 348 | 335 | 335 | 42,000 |
2001/03/27 | 342 | 352 | 330 | 349 | 60,000 |
2001/03/26 | 335 | 355 | 331 | 355 | 87,000 |
2001/03/23 | 328 | 328 | 322 | 325 | 37,000 |
2001/03/22 | 317 | 319 | 313 | 313 | 50,000 |
2001/03/21 | 300 | 319 | 297 | 319 | 41,000 |
2001/03/19 | 295 | 305 | 295 | 302 | 58,000 |
2001/03/16 | 290 | 300 | 290 | 300 | 39,000 |
2001/03/15 | 289 | 290 | 283 | 284 | 53,000 |
2001/03/14 | 296 | 299 | 289 | 290 | 103,000 |
2001/03/13 | 291 | 299 | 291 | 299 | 62,000 |
2001/03/12 | 309 | 309 | 302 | 303 | 23,000 |
2001/03/09 | 326 | 326 | 310 | 310 | 49,000 |
2001/03/08 | 314 | 314 | 309 | 311 | 18,000 |
2001/03/07 | 306 | 310 | 305 | 305 | 33,000 |
2001/03/06 | 301 | 305 | 298 | 305 | 27,000 |
2001/03/05 | 307 | 307 | 295 | 302 | 71,000 |
2001/03/02 | 311 | 311 | 305 | 309 | 35,000 |
2001/03/01 | 318 | 318 | 306 | 306 | 34,000 |
2001/02/28 | 321 | 321 | 316 | 318 | 53,000 |
2001/02/27 | 314 | 318 | 314 | 316 | 39,000 |
2001/02/26 | 308 | 314 | 305 | 314 | 19,000 |
2001/02/23 | 301 | 309 | 301 | 307 | 77,000 |
2001/02/22 | 312 | 312 | 307 | 308 | 35,000 |
2001/02/21 | 311 | 313 | 310 | 312 | 28,000 |
2001/02/20 | 311 | 315 | 311 | 311 | 19,000 |
2001/02/19 | 312 | 312 | 310 | 310 | 25,000 |
2001/02/16 | 310 | 316 | 307 | 311 | 47,000 |
2001/02/15 | 316 | 319 | 311 | 311 | 19,000 |
2001/02/14 | 310 | 316 | 310 | 316 | 15,000 |
2001/02/13 | 316 | 320 | 310 | 310 | 31,000 |
2001/02/09 | 315 | 316 | 314 | 315 | 15,000 |
2001/02/08 | 316 | 316 | 310 | 315 | 20,000 |
2001/02/07 | 308 | 311 | 308 | 311 | 14,000 |
2001/02/06 | 319 | 319 | 306 | 308 | 23,000 |
2001/02/05 | 323 | 326 | 315 | 315 | 20,000 |
2001/02/02 | 322 | 323 | 317 | 323 | 30,000 |
2001/02/01 | 322 | 322 | 320 | 322 | 34,000 |
2001/01/31 | 322 | 323 | 321 | 323 | 13,000 |
2001/01/30 | 316 | 321 | 316 | 321 | 74,000 |
2001/01/29 | 319 | 329 | 313 | 314 | 38,000 |
2001/01/26 | 333 | 333 | 319 | 319 | 41,000 |
2001/01/25 | 329 | 329 | 320 | 321 | 29,000 |
2001/01/24 | 322 | 328 | 322 | 323 | 43,000 |
2001/01/23 | 325 | 326 | 316 | 321 | 16,000 |
2001/01/22 | 328 | 332 | 325 | 325 | 35,000 |
2001/01/19 | 326 | 334 | 326 | 328 | 92,000 |
2001/01/18 | 314 | 330 | 314 | 325 | 60,000 |
2001/01/17 | 309 | 320 | 309 | 320 | 55,000 |
2001/01/16 | 304 | 309 | 303 | 309 | 44,000 |
2001/01/15 | 295 | 309 | 295 | 309 | 36,000 |
2001/01/12 | 293 | 297 | 293 | 295 | 59,000 |
2001/01/11 | 308 | 308 | 280 | 290 | 69,000 |
2001/01/10 | 314 | 314 | 305 | 308 | 47,000 |
2001/01/09 | 310 | 315 | 305 | 305 | 40,000 |
2001/01/05 | 313 | 314 | 303 | 310 | 69,000 |
2001/01/04 | 312 | 320 | 311 | 320 | 55,000 |