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 |
---|---|---|---|---|---|
2002/12/30 | 327 | 331 | 325 | 325 | 15,000 |
2002/12/27 | 330 | 338 | 327 | 332 | 90,000 |
2002/12/26 | 320 | 325 | 315 | 325 | 61,000 |
2002/12/25 | 315 | 316 | 310 | 310 | 119,000 |
2002/12/24 | 310 | 317 | 310 | 312 | 76,000 |
2002/12/20 | 314 | 320 | 309 | 314 | 139,000 |
2002/12/19 | 310 | 314 | 308 | 314 | 54,000 |
2002/12/18 | 310 | 313 | 309 | 309 | 68,000 |
2002/12/17 | 310 | 315 | 308 | 310 | 146,000 |
2002/12/16 | 311 | 316 | 309 | 309 | 98,000 |
2002/12/13 | 322 | 322 | 310 | 319 | 149,000 |
2002/12/12 | 330 | 331 | 321 | 321 | 59,000 |
2002/12/11 | 337 | 337 | 331 | 334 | 46,000 |
2002/12/10 | 336 | 336 | 328 | 336 | 84,000 |
2002/12/09 | 334 | 335 | 329 | 335 | 62,000 |
2002/12/06 | 343 | 343 | 337 | 337 | 64,000 |
2002/12/05 | 344 | 346 | 338 | 340 | 79,000 |
2002/12/04 | 336 | 341 | 334 | 341 | 366,000 |
2002/12/03 | 341 | 344 | 336 | 337 | 66,000 |
2002/12/02 | 341 | 346 | 341 | 346 | 35,000 |
2002/11/29 | 336 | 350 | 336 | 347 | 137,000 |
2002/11/28 | 345 | 346 | 340 | 344 | 159,000 |
2002/11/27 | 327 | 340 | 327 | 340 | 102,000 |
2002/11/26 | 333 | 335 | 326 | 326 | 68,000 |
2002/11/25 | 335 | 340 | 333 | 340 | 52,000 |
2002/11/22 | 323 | 330 | 321 | 330 | 96,000 |
2002/11/21 | 316 | 325 | 316 | 320 | 54,000 |
2002/11/20 | 314 | 326 | 314 | 326 | 77,000 |
2002/11/19 | 312 | 317 | 309 | 314 | 73,000 |
2002/11/18 | 327 | 327 | 312 | 312 | 37,000 |
2002/11/15 | 328 | 328 | 314 | 322 | 101,000 |
2002/11/14 | 335 | 335 | 320 | 323 | 52,000 |
2002/11/13 | 344 | 344 | 335 | 338 | 42,000 |
2002/11/12 | 335 | 343 | 334 | 343 | 68,000 |
2002/11/11 | 343 | 343 | 337 | 337 | 35,000 |
2002/11/08 | 353 | 354 | 347 | 347 | 66,000 |
2002/11/07 | 348 | 357 | 344 | 357 | 133,000 |
2002/11/06 | 348 | 348 | 340 | 346 | 42,000 |
2002/11/05 | 335 | 347 | 335 | 346 | 42,000 |
2002/11/01 | 339 | 340 | 333 | 338 | 15,000 |
2002/10/31 | 352 | 352 | 336 | 338 | 33,000 |
2002/10/30 | 337 | 349 | 332 | 349 | 52,000 |
2002/10/29 | 341 | 343 | 338 | 342 | 18,000 |
2002/10/28 | 337 | 343 | 332 | 343 | 24,000 |
2002/10/25 | 324 | 349 | 322 | 349 | 59,000 |
2002/10/24 | 334 | 334 | 315 | 319 | 49,000 |
2002/10/23 | 329 | 333 | 322 | 330 | 82,000 |
2002/10/22 | 346 | 346 | 333 | 333 | 41,000 |
2002/10/21 | 335 | 348 | 333 | 348 | 45,000 |
2002/10/18 | 343 | 349 | 337 | 340 | 51,000 |
2002/10/17 | 340 | 347 | 340 | 342 | 79,000 |
2002/10/16 | 333 | 343 | 333 | 340 | 42,000 |
2002/10/15 | 335 | 337 | 332 | 337 | 49,000 |
2002/10/11 | 311 | 320 | 311 | 320 | 41,000 |
2002/10/10 | 315 | 316 | 303 | 305 | 65,000 |
2002/10/09 | 323 | 329 | 323 | 323 | 59,000 |
2002/10/08 | 326 | 330 | 323 | 323 | 82,000 |
2002/10/07 | 333 | 340 | 322 | 323 | 83,000 |
2002/10/04 | 341 | 341 | 332 | 338 | 53,000 |
2002/10/03 | 331 | 337 | 330 | 336 | 38,000 |
2002/10/02 | 335 | 342 | 335 | 336 | 40,000 |
2002/10/01 | 352 | 352 | 330 | 330 | 39,000 |
2002/09/30 | 352 | 352 | 346 | 352 | 25,000 |
2002/09/27 | 352 | 353 | 341 | 349 | 35,000 |
2002/09/26 | 344 | 344 | 338 | 342 | 62,000 |
2002/09/25 | 346 | 347 | 340 | 344 | 33,000 |
2002/09/24 | 351 | 351 | 343 | 350 | 42,000 |
2002/09/20 | 354 | 360 | 348 | 356 | 65,000 |
2002/09/19 | 349 | 359 | 349 | 357 | 85,000 |
2002/09/18 | 348 | 348 | 341 | 348 | 39,000 |
2002/09/17 | 343 | 355 | 342 | 349 | 44,000 |
2002/09/13 | 350 | 350 | 330 | 338 | 92,000 |
2002/09/12 | 340 | 349 | 338 | 349 | 31,000 |
2002/09/11 | 338 | 345 | 338 | 344 | 31,000 |
2002/09/10 | 343 | 344 | 342 | 344 | 58,000 |
2002/09/09 | 348 | 348 | 338 | 343 | 31,000 |
2002/09/06 | 325 | 339 | 322 | 338 | 73,000 |
2002/09/05 | 342 | 346 | 337 | 337 | 68,000 |
2002/09/04 | 332 | 340 | 330 | 334 | 99,000 |
2002/09/03 | 362 | 362 | 340 | 345 | 88,000 |
2002/09/02 | 362 | 362 | 353 | 358 | 44,000 |
2002/08/30 | 363 | 365 | 361 | 365 | 42,000 |
2002/08/29 | 366 | 366 | 363 | 363 | 65,000 |
2002/08/28 | 368 | 368 | 362 | 365 | 53,000 |
2002/08/27 | 368 | 368 | 366 | 368 | 70,000 |
2002/08/26 | 364 | 368 | 361 | 368 | 71,000 |
2002/08/23 | 365 | 369 | 364 | 364 | 51,000 |
2002/08/22 | 359 | 362 | 356 | 362 | 58,000 |
2002/08/21 | 355 | 360 | 354 | 354 | 46,000 |
2002/08/20 | 364 | 365 | 355 | 355 | 61,000 |
2002/08/19 | 361 | 363 | 355 | 359 | 57,000 |
2002/08/16 | 358 | 360 | 357 | 360 | 46,000 |
2002/08/15 | 360 | 360 | 356 | 357 | 43,000 |
2002/08/14 | 355 | 357 | 351 | 351 | 26,000 |
2002/08/13 | 363 | 363 | 350 | 350 | 40,000 |
2002/08/12 | 365 | 365 | 356 | 363 | 46,000 |
2002/08/09 | 355 | 361 | 353 | 357 | 68,000 |
2002/08/08 | 361 | 362 | 353 | 353 | 45,000 |
2002/08/07 | 359 | 363 | 354 | 355 | 60,000 |
2002/08/06 | 353 | 353 | 335 | 344 | 78,000 |
2002/08/05 | 356 | 358 | 353 | 353 | 17,000 |
2002/08/02 | 367 | 368 | 361 | 361 | 45,000 |
2002/08/01 | 366 | 373 | 365 | 371 | 40,000 |
2002/07/31 | 369 | 374 | 365 | 365 | 51,000 |
2002/07/30 | 375 | 382 | 368 | 368 | 82,000 |
2002/07/29 | 362 | 370 | 362 | 362 | 43,000 |
2002/07/26 | 373 | 373 | 361 | 361 | 80,000 |
2002/07/25 | 370 | 371 | 363 | 363 | 58,000 |
2002/07/24 | 371 | 371 | 361 | 361 | 28,000 |
2002/07/23 | 360 | 374 | 358 | 374 | 46,000 |
2002/07/22 | 360 | 370 | 360 | 360 | 62,000 |
2002/07/19 | 372 | 379 | 372 | 379 | 27,000 |
2002/07/18 | 370 | 385 | 365 | 385 | 125,000 |
2002/07/17 | 364 | 365 | 355 | 365 | 46,000 |
2002/07/16 | 360 | 371 | 356 | 365 | 47,000 |
2002/07/15 | 374 | 374 | 364 | 364 | 43,000 |
2002/07/12 | 367 | 385 | 367 | 375 | 130,000 |
2002/07/11 | 369 | 370 | 365 | 365 | 57,000 |
2002/07/10 | 375 | 376 | 370 | 375 | 48,000 |
2002/07/09 | 368 | 377 | 365 | 377 | 73,000 |
2002/07/08 | 370 | 379 | 364 | 369 | 92,000 |
2002/07/05 | 367 | 367 | 359 | 364 | 52,000 |
2002/07/04 | 355 | 357 | 352 | 352 | 59,000 |
2002/07/03 | 341 | 355 | 340 | 355 | 97,000 |
2002/07/02 | 349 | 349 | 339 | 348 | 68,000 |
2002/07/01 | 348 | 350 | 343 | 350 | 63,000 |
2002/06/28 | 340 | 346 | 338 | 343 | 105,000 |
2002/06/27 | 334 | 339 | 334 | 336 | 38,000 |
2002/06/26 | 351 | 351 | 332 | 332 | 92,000 |
2002/06/25 | 347 | 350 | 346 | 348 | 47,000 |
2002/06/24 | 342 | 347 | 338 | 347 | 61,000 |
2002/06/21 | 356 | 356 | 345 | 352 | 43,000 |
2002/06/20 | 350 | 359 | 349 | 359 | 69,000 |
2002/06/19 | 366 | 366 | 357 | 358 | 56,000 |
2002/06/18 | 365 | 373 | 360 | 361 | 73,000 |
2002/06/17 | 372 | 372 | 361 | 361 | 83,000 |
2002/06/14 | 374 | 380 | 373 | 373 | 135,000 |
2002/06/13 | 381 | 381 | 372 | 374 | 43,000 |
2002/06/12 | 385 | 385 | 372 | 372 | 87,000 |
2002/06/11 | 384 | 385 | 381 | 383 | 38,000 |
2002/06/10 | 385 | 386 | 383 | 384 | 36,000 |
2002/06/07 | 383 | 385 | 381 | 385 | 59,000 |
2002/06/06 | 394 | 399 | 386 | 386 | 74,000 |
2002/06/05 | 395 | 395 | 391 | 393 | 51,000 |
2002/06/04 | 395 | 400 | 395 | 395 | 52,000 |
2002/06/03 | 391 | 398 | 391 | 398 | 45,000 |
2002/05/31 | 403 | 404 | 395 | 395 | 91,000 |
2002/05/30 | 412 | 413 | 401 | 402 | 121,000 |
2002/05/29 | 419 | 419 | 407 | 408 | 558,000 |
2002/05/28 | 412 | 415 | 404 | 405 | 111,000 |
2002/05/27 | 414 | 425 | 414 | 416 | 234,000 |
2002/05/24 | 406 | 415 | 403 | 414 | 78,000 |
2002/05/23 | 407 | 407 | 403 | 405 | 42,000 |
2002/05/22 | 406 | 406 | 400 | 402 | 54,000 |
2002/05/21 | 403 | 406 | 401 | 405 | 89,000 |
2002/05/20 | 413 | 413 | 403 | 406 | 124,000 |
2002/05/17 | 409 | 418 | 408 | 410 | 387,000 |
2002/05/16 | 398 | 408 | 397 | 407 | 196,000 |
2002/05/15 | 385 | 395 | 384 | 395 | 129,000 |
2002/05/14 | 377 | 382 | 375 | 375 | 50,000 |
2002/05/13 | 376 | 376 | 372 | 373 | 54,000 |
2002/05/10 | 390 | 390 | 381 | 382 | 24,000 |
2002/05/09 | 398 | 398 | 388 | 391 | 69,000 |
2002/05/08 | 385 | 389 | 385 | 386 | 33,000 |
2002/05/07 | 391 | 391 | 380 | 380 | 63,000 |
2002/05/02 | 396 | 401 | 395 | 401 | 41,000 |
2002/05/01 | 399 | 409 | 391 | 406 | 99,000 |
2002/04/30 | 400 | 405 | 394 | 405 | 69,000 |
2002/04/26 | 416 | 416 | 402 | 410 | 126,000 |
2002/04/25 | 415 | 416 | 407 | 414 | 237,000 |
2002/04/24 | 413 | 416 | 406 | 406 | 184,000 |
2002/04/23 | 400 | 410 | 398 | 403 | 146,000 |
2002/04/22 | 399 | 405 | 398 | 398 | 84,000 |
2002/04/19 | 395 | 395 | 386 | 395 | 59,000 |
2002/04/18 | 394 | 405 | 391 | 396 | 192,000 |
2002/04/17 | 380 | 397 | 380 | 395 | 162,000 |
2002/04/16 | 370 | 379 | 365 | 371 | 55,000 |
2002/04/15 | 368 | 370 | 365 | 370 | 52,000 |
2002/04/12 | 372 | 378 | 367 | 370 | 60,000 |
2002/04/11 | 388 | 388 | 374 | 377 | 47,000 |
2002/04/10 | 374 | 374 | 360 | 373 | 149,000 |
2002/04/09 | 384 | 384 | 374 | 374 | 87,000 |
2002/04/08 | 385 | 390 | 385 | 389 | 49,000 |
2002/04/05 | 388 | 394 | 385 | 390 | 44,000 |
2002/04/04 | 398 | 398 | 384 | 387 | 44,000 |
2002/04/03 | 379 | 398 | 375 | 388 | 74,000 |
2002/04/02 | 378 | 383 | 374 | 379 | 83,000 |
2002/04/01 | 382 | 388 | 380 | 385 | 108,000 |
2002/03/29 | 395 | 400 | 395 | 396 | 75,000 |
2002/03/28 | 406 | 406 | 395 | 395 | 63,000 |
2002/03/27 | 409 | 410 | 396 | 397 | 117,000 |
2002/03/26 | 412 | 414 | 405 | 410 | 79,000 |
2002/03/25 | 420 | 420 | 405 | 410 | 133,000 |
2002/03/22 | 425 | 428 | 417 | 417 | 403,000 |
2002/03/20 | 410 | 428 | 407 | 428 | 810,000 |
2002/03/19 | 406 | 410 | 402 | 406 | 255,000 |
2002/03/18 | 412 | 412 | 402 | 406 | 181,000 |
2002/03/15 | 387 | 400 | 387 | 399 | 96,000 |
2002/03/14 | 386 | 396 | 385 | 392 | 122,000 |
2002/03/13 | 391 | 398 | 391 | 391 | 102,000 |
2002/03/12 | 405 | 407 | 395 | 396 | 127,000 |
2002/03/11 | 412 | 412 | 395 | 408 | 274,000 |
2002/03/08 | 409 | 418 | 403 | 412 | 737,000 |
2002/03/07 | 389 | 410 | 389 | 410 | 669,000 |
2002/03/06 | 380 | 388 | 380 | 388 | 164,000 |
2002/03/05 | 387 | 390 | 380 | 381 | 354,000 |
2002/03/04 | 382 | 390 | 380 | 384 | 252,000 |
2002/03/01 | 370 | 382 | 363 | 380 | 409,000 |
2002/02/28 | 382 | 395 | 370 | 378 | 745,000 |
2002/02/27 | 360 | 383 | 359 | 382 | 1,135,000 |
2002/02/26 | 360 | 360 | 346 | 355 | 324,000 |
2002/02/25 | 330 | 350 | 330 | 349 | 329,000 |
2002/02/22 | 330 | 330 | 329 | 329 | 64,000 |
2002/02/21 | 331 | 337 | 329 | 330 | 170,000 |
2002/02/20 | 330 | 330 | 326 | 327 | 53,000 |
2002/02/19 | 329 | 330 | 323 | 330 | 68,000 |
2002/02/18 | 328 | 334 | 328 | 329 | 74,000 |
2002/02/15 | 333 | 338 | 328 | 328 | 111,000 |
2002/02/14 | 338 | 343 | 328 | 328 | 167,000 |
2002/02/13 | 330 | 338 | 329 | 332 | 80,000 |
2002/02/12 | 324 | 330 | 324 | 329 | 43,000 |
2002/02/08 | 320 | 326 | 319 | 324 | 71,000 |
2002/02/07 | 311 | 318 | 311 | 316 | 45,000 |
2002/02/06 | 312 | 325 | 312 | 317 | 43,000 |
2002/02/05 | 315 | 320 | 315 | 315 | 31,000 |
2002/02/04 | 323 | 324 | 317 | 321 | 16,000 |
2002/02/01 | 333 | 338 | 322 | 322 | 45,000 |
2002/01/31 | 337 | 339 | 336 | 338 | 43,000 |
2002/01/30 | 336 | 336 | 331 | 336 | 53,000 |
2002/01/29 | 342 | 345 | 336 | 336 | 47,000 |
2002/01/28 | 343 | 345 | 338 | 342 | 82,000 |
2002/01/25 | 334 | 348 | 333 | 345 | 148,000 |
2002/01/24 | 331 | 336 | 331 | 332 | 36,000 |
2002/01/23 | 335 | 335 | 329 | 330 | 73,000 |
2002/01/22 | 347 | 347 | 340 | 340 | 177,000 |
2002/01/21 | 339 | 348 | 333 | 348 | 299,000 |
2002/01/18 | 329 | 339 | 329 | 339 | 86,000 |
2002/01/17 | 326 | 328 | 325 | 325 | 45,000 |
2002/01/16 | 321 | 326 | 321 | 326 | 45,000 |
2002/01/15 | 323 | 324 | 320 | 320 | 64,000 |
2002/01/11 | 327 | 330 | 323 | 325 | 92,000 |
2002/01/10 | 324 | 324 | 321 | 322 | 23,000 |
2002/01/09 | 326 | 327 | 322 | 324 | 56,000 |
2002/01/08 | 331 | 331 | 320 | 321 | 63,000 |
2002/01/07 | 330 | 334 | 329 | 334 | 60,000 |
2002/01/04 | 323 | 329 | 323 | 329 | 39,000 |