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 |
|---|---|---|---|---|---|
| 2003/12/30 | 364 | 368 | 363 | 366 | 53,000 |
| 2003/12/29 | 358 | 362 | 357 | 360 | 56,000 |
| 2003/12/26 | 351 | 354 | 348 | 354 | 58,000 |
| 2003/12/25 | 349 | 352 | 346 | 346 | 40,000 |
| 2003/12/24 | 350 | 353 | 342 | 342 | 119,000 |
| 2003/12/22 | 357 | 358 | 349 | 350 | 181,000 |
| 2003/12/19 | 356 | 360 | 355 | 359 | 64,000 |
| 2003/12/18 | 356 | 356 | 352 | 353 | 81,000 |
| 2003/12/17 | 361 | 362 | 357 | 358 | 22,000 |
| 2003/12/16 | 363 | 363 | 359 | 360 | 38,000 |
| 2003/12/15 | 360 | 365 | 360 | 364 | 67,000 |
| 2003/12/12 | 363 | 363 | 358 | 358 | 89,000 |
| 2003/12/11 | 356 | 360 | 355 | 357 | 51,000 |
| 2003/12/10 | 362 | 362 | 358 | 359 | 36,000 |
| 2003/12/09 | 361 | 363 | 360 | 361 | 42,000 |
| 2003/12/08 | 367 | 367 | 360 | 360 | 67,000 |
| 2003/12/05 | 376 | 376 | 366 | 366 | 68,000 |
| 2003/12/04 | 374 | 375 | 370 | 370 | 46,000 |
| 2003/12/03 | 373 | 378 | 370 | 372 | 55,000 |
| 2003/12/02 | 379 | 382 | 368 | 373 | 86,000 |
| 2003/12/01 | 373 | 374 | 357 | 372 | 217,000 |
| 2003/11/28 | 373 | 376 | 371 | 375 | 81,000 |
| 2003/11/27 | 375 | 377 | 372 | 375 | 45,000 |
| 2003/11/26 | 373 | 373 | 368 | 370 | 51,000 |
| 2003/11/25 | 365 | 374 | 362 | 363 | 51,000 |
| 2003/11/21 | 356 | 361 | 355 | 355 | 80,000 |
| 2003/11/20 | 361 | 363 | 355 | 358 | 67,000 |
| 2003/11/19 | 362 | 362 | 351 | 355 | 79,000 |
| 2003/11/18 | 364 | 364 | 356 | 361 | 60,000 |
| 2003/11/17 | 381 | 382 | 366 | 367 | 117,000 |
| 2003/11/14 | 398 | 398 | 387 | 387 | 52,000 |
| 2003/11/13 | 400 | 402 | 395 | 396 | 96,000 |
| 2003/11/12 | 390 | 404 | 385 | 404 | 223,000 |
| 2003/11/11 | 410 | 424 | 399 | 424 | 95,000 |
| 2003/11/10 | 411 | 440 | 411 | 440 | 74,000 |
| 2003/11/07 | 415 | 420 | 411 | 414 | 58,000 |
| 2003/11/06 | 413 | 416 | 411 | 412 | 43,000 |
| 2003/11/05 | 421 | 423 | 406 | 413 | 66,000 |
| 2003/11/04 | 430 | 430 | 421 | 425 | 69,000 |
| 2003/10/31 | 419 | 429 | 418 | 429 | 176,000 |
| 2003/10/30 | 401 | 419 | 401 | 419 | 101,000 |
| 2003/10/29 | 399 | 403 | 396 | 403 | 45,000 |
| 2003/10/28 | 395 | 396 | 392 | 396 | 13,000 |
| 2003/10/27 | 393 | 393 | 379 | 391 | 80,000 |
| 2003/10/24 | 401 | 402 | 396 | 396 | 34,000 |
| 2003/10/23 | 410 | 410 | 396 | 396 | 102,000 |
| 2003/10/22 | 420 | 420 | 408 | 411 | 58,000 |
| 2003/10/21 | 423 | 425 | 417 | 423 | 209,000 |
| 2003/10/20 | 419 | 419 | 412 | 415 | 68,000 |
| 2003/10/17 | 413 | 417 | 412 | 417 | 67,000 |
| 2003/10/16 | 415 | 415 | 402 | 410 | 72,000 |
| 2003/10/15 | 416 | 417 | 413 | 415 | 45,000 |
| 2003/10/14 | 412 | 420 | 412 | 417 | 52,000 |
| 2003/10/10 | 412 | 415 | 410 | 410 | 58,000 |
| 2003/10/09 | 411 | 415 | 411 | 412 | 29,000 |
| 2003/10/08 | 420 | 424 | 416 | 416 | 66,000 |
| 2003/10/07 | 422 | 425 | 415 | 420 | 39,000 |
| 2003/10/06 | 432 | 432 | 417 | 419 | 29,000 |
| 2003/10/03 | 425 | 425 | 421 | 424 | 40,000 |
| 2003/10/02 | 425 | 428 | 420 | 421 | 107,000 |
| 2003/10/01 | 413 | 429 | 413 | 426 | 58,000 |
| 2003/09/30 | 414 | 414 | 409 | 411 | 11,000 |
| 2003/09/29 | 415 | 415 | 407 | 407 | 28,000 |
| 2003/09/26 | 406 | 419 | 406 | 415 | 73,000 |
| 2003/09/25 | 421 | 421 | 405 | 416 | 107,000 |
| 2003/09/24 | 431 | 435 | 422 | 430 | 132,000 |
| 2003/09/22 | 428 | 437 | 408 | 437 | 115,000 |
| 2003/09/19 | 442 | 445 | 437 | 439 | 160,000 |
| 2003/09/18 | 440 | 440 | 432 | 437 | 105,000 |
| 2003/09/17 | 443 | 443 | 431 | 433 | 80,000 |
| 2003/09/16 | 444 | 446 | 439 | 439 | 101,000 |
| 2003/09/12 | 441 | 445 | 436 | 440 | 150,000 |
| 2003/09/11 | 429 | 437 | 427 | 431 | 81,000 |
| 2003/09/10 | 450 | 451 | 442 | 444 | 132,000 |
| 2003/09/09 | 441 | 459 | 440 | 455 | 317,000 |
| 2003/09/08 | 424 | 436 | 424 | 431 | 90,000 |
| 2003/09/05 | 430 | 432 | 421 | 423 | 106,000 |
| 2003/09/04 | 440 | 440 | 426 | 435 | 164,000 |
| 2003/09/03 | 448 | 448 | 438 | 441 | 220,000 |
| 2003/09/02 | 455 | 455 | 430 | 438 | 397,000 |
| 2003/09/01 | 446 | 457 | 443 | 449 | 1,003,000 |
| 2003/08/29 | 392 | 421 | 391 | 421 | 664,000 |
| 2003/08/28 | 394 | 394 | 390 | 390 | 18,000 |
| 2003/08/27 | 400 | 400 | 390 | 390 | 50,000 |
| 2003/08/26 | 391 | 395 | 387 | 395 | 67,000 |
| 2003/08/25 | 395 | 395 | 386 | 387 | 40,000 |
| 2003/08/22 | 393 | 396 | 385 | 395 | 120,000 |
| 2003/08/21 | 395 | 398 | 395 | 398 | 83,000 |
| 2003/08/20 | 398 | 404 | 398 | 399 | 154,000 |
| 2003/08/19 | 397 | 397 | 390 | 393 | 98,000 |
| 2003/08/18 | 388 | 392 | 383 | 389 | 101,000 |
| 2003/08/15 | 386 | 388 | 382 | 383 | 82,000 |
| 2003/08/14 | 377 | 383 | 375 | 382 | 80,000 |
| 2003/08/13 | 375 | 379 | 375 | 377 | 95,000 |
| 2003/08/12 | 378 | 379 | 374 | 374 | 50,000 |
| 2003/08/11 | 379 | 379 | 370 | 374 | 60,000 |
| 2003/08/08 | 380 | 382 | 373 | 376 | 71,000 |
| 2003/08/07 | 389 | 390 | 380 | 382 | 45,000 |
| 2003/08/06 | 386 | 386 | 380 | 385 | 64,000 |
| 2003/08/05 | 390 | 390 | 383 | 386 | 46,000 |
| 2003/08/04 | 399 | 399 | 385 | 385 | 66,000 |
| 2003/08/01 | 408 | 411 | 391 | 394 | 114,000 |
| 2003/07/31 | 393 | 405 | 384 | 405 | 156,000 |
| 2003/07/30 | 383 | 390 | 378 | 390 | 91,000 |
| 2003/07/29 | 379 | 389 | 379 | 388 | 97,000 |
| 2003/07/28 | 380 | 380 | 376 | 378 | 92,000 |
| 2003/07/25 | 380 | 380 | 371 | 375 | 102,000 |
| 2003/07/24 | 377 | 378 | 375 | 377 | 89,000 |
| 2003/07/23 | 372 | 375 | 372 | 372 | 94,000 |
| 2003/07/22 | 373 | 377 | 371 | 371 | 58,000 |
| 2003/07/18 | 372 | 380 | 372 | 379 | 52,000 |
| 2003/07/17 | 390 | 390 | 375 | 378 | 96,000 |
| 2003/07/16 | 398 | 398 | 386 | 388 | 94,000 |
| 2003/07/15 | 393 | 394 | 388 | 388 | 87,000 |
| 2003/07/14 | 392 | 392 | 384 | 388 | 116,000 |
| 2003/07/11 | 400 | 400 | 391 | 391 | 64,000 |
| 2003/07/10 | 407 | 407 | 398 | 398 | 104,000 |
| 2003/07/09 | 409 | 409 | 398 | 403 | 94,000 |
| 2003/07/08 | 420 | 423 | 408 | 408 | 303,000 |
| 2003/07/07 | 405 | 413 | 400 | 410 | 158,000 |
| 2003/07/04 | 396 | 405 | 396 | 405 | 88,000 |
| 2003/07/03 | 410 | 412 | 390 | 391 | 186,000 |
| 2003/07/02 | 404 | 414 | 403 | 406 | 353,000 |
| 2003/07/01 | 390 | 399 | 390 | 399 | 151,000 |
| 2003/06/30 | 390 | 390 | 384 | 390 | 83,000 |
| 2003/06/27 | 387 | 390 | 380 | 390 | 56,000 |
| 2003/06/26 | 380 | 380 | 375 | 377 | 22,000 |
| 2003/06/25 | 381 | 382 | 375 | 380 | 87,000 |
| 2003/06/24 | 387 | 387 | 375 | 375 | 71,000 |
| 2003/06/23 | 391 | 391 | 386 | 386 | 61,000 |
| 2003/06/20 | 380 | 387 | 380 | 387 | 34,000 |
| 2003/06/19 | 394 | 395 | 378 | 378 | 86,000 |
| 2003/06/18 | 396 | 398 | 390 | 394 | 109,000 |
| 2003/06/17 | 392 | 396 | 385 | 396 | 98,000 |
| 2003/06/16 | 388 | 388 | 383 | 385 | 21,000 |
| 2003/06/13 | 393 | 394 | 388 | 390 | 78,000 |
| 2003/06/12 | 391 | 396 | 390 | 392 | 42,000 |
| 2003/06/11 | 391 | 398 | 390 | 390 | 82,000 |
| 2003/06/10 | 391 | 391 | 384 | 390 | 67,000 |
| 2003/06/09 | 394 | 398 | 391 | 394 | 61,000 |
| 2003/06/06 | 398 | 398 | 390 | 394 | 35,000 |
| 2003/06/05 | 395 | 402 | 390 | 399 | 74,000 |
| 2003/06/04 | 397 | 401 | 395 | 397 | 37,000 |
| 2003/06/03 | 400 | 402 | 389 | 402 | 86,000 |
| 2003/06/02 | 390 | 400 | 390 | 395 | 89,000 |
| 2003/05/30 | 390 | 390 | 380 | 388 | 53,000 |
| 2003/05/29 | 384 | 391 | 379 | 391 | 73,000 |
| 2003/05/28 | 386 | 387 | 382 | 384 | 33,000 |
| 2003/05/27 | 385 | 386 | 381 | 381 | 76,000 |
| 2003/05/26 | 374 | 385 | 370 | 385 | 82,000 |
| 2003/05/23 | 389 | 395 | 383 | 394 | 49,000 |
| 2003/05/22 | 393 | 393 | 383 | 388 | 23,000 |
| 2003/05/21 | 383 | 387 | 383 | 383 | 31,000 |
| 2003/05/20 | 377 | 380 | 377 | 380 | 22,000 |
| 2003/05/19 | 385 | 387 | 379 | 387 | 27,000 |
| 2003/05/16 | 390 | 392 | 381 | 383 | 42,000 |
| 2003/05/15 | 397 | 397 | 393 | 394 | 23,000 |
| 2003/05/14 | 396 | 400 | 395 | 397 | 23,000 |
| 2003/05/13 | 395 | 399 | 392 | 396 | 31,000 |
| 2003/05/12 | 392 | 395 | 390 | 391 | 26,000 |
| 2003/05/09 | 387 | 395 | 387 | 392 | 34,000 |
| 2003/05/08 | 392 | 395 | 392 | 392 | 15,000 |
| 2003/05/07 | 392 | 395 | 385 | 395 | 53,000 |
| 2003/05/06 | 397 | 401 | 391 | 392 | 35,000 |
| 2003/05/02 | 394 | 397 | 391 | 396 | 28,000 |
| 2003/05/01 | 398 | 400 | 390 | 391 | 71,000 |
| 2003/04/30 | 401 | 401 | 391 | 400 | 91,000 |
| 2003/04/28 | 393 | 405 | 388 | 405 | 77,000 |
| 2003/04/25 | 386 | 393 | 381 | 393 | 49,000 |
| 2003/04/24 | 387 | 397 | 381 | 388 | 34,000 |
| 2003/04/23 | 391 | 400 | 390 | 392 | 58,000 |
| 2003/04/22 | 401 | 407 | 400 | 401 | 110,000 |
| 2003/04/21 | 397 | 402 | 391 | 400 | 63,000 |
| 2003/04/18 | 389 | 399 | 387 | 397 | 125,000 |
| 2003/04/17 | 390 | 390 | 383 | 387 | 33,000 |
| 2003/04/16 | 378 | 390 | 378 | 390 | 150,000 |
| 2003/04/15 | 374 | 382 | 374 | 377 | 101,000 |
| 2003/04/14 | 371 | 375 | 370 | 373 | 55,000 |
| 2003/04/11 | 361 | 374 | 361 | 374 | 94,000 |
| 2003/04/10 | 368 | 369 | 365 | 365 | 18,000 |
| 2003/04/09 | 368 | 369 | 364 | 369 | 33,000 |
| 2003/04/08 | 370 | 370 | 361 | 366 | 69,000 |
| 2003/04/07 | 366 | 366 | 358 | 366 | 54,000 |
| 2003/04/04 | 371 | 371 | 362 | 369 | 61,000 |
| 2003/04/03 | 375 | 376 | 369 | 372 | 184,000 |
| 2003/04/02 | 350 | 355 | 350 | 355 | 36,000 |
| 2003/04/01 | 358 | 358 | 348 | 348 | 23,000 |
| 2003/03/31 | 366 | 366 | 353 | 355 | 17,000 |
| 2003/03/28 | 365 | 367 | 355 | 367 | 41,000 |
| 2003/03/27 | 364 | 365 | 360 | 364 | 47,000 |
| 2003/03/26 | 368 | 368 | 355 | 363 | 37,000 |
| 2003/03/25 | 363 | 370 | 363 | 368 | 47,000 |
| 2003/03/24 | 366 | 378 | 366 | 375 | 46,000 |
| 2003/03/20 | 357 | 365 | 355 | 363 | 46,000 |
| 2003/03/19 | 354 | 354 | 351 | 352 | 57,000 |
| 2003/03/18 | 360 | 360 | 354 | 354 | 29,000 |
| 2003/03/17 | 357 | 358 | 348 | 348 | 44,000 |
| 2003/03/14 | 355 | 361 | 355 | 357 | 145,000 |
| 2003/03/13 | 356 | 377 | 355 | 359 | 70,000 |
| 2003/03/12 | 362 | 362 | 355 | 355 | 56,000 |
| 2003/03/11 | 357 | 361 | 356 | 357 | 38,000 |
| 2003/03/10 | 361 | 362 | 357 | 357 | 61,000 |
| 2003/03/07 | 374 | 375 | 369 | 369 | 61,000 |
| 2003/03/06 | 385 | 389 | 376 | 377 | 135,000 |
| 2003/03/05 | 387 | 395 | 386 | 388 | 53,000 |
| 2003/03/04 | 391 | 391 | 384 | 386 | 32,000 |
| 2003/03/03 | 390 | 390 | 381 | 381 | 58,000 |
| 2003/02/28 | 380 | 385 | 380 | 385 | 52,000 |
| 2003/02/27 | 367 | 375 | 367 | 375 | 68,000 |
| 2003/02/26 | 377 | 379 | 375 | 377 | 67,000 |
| 2003/02/25 | 365 | 372 | 365 | 367 | 115,000 |
| 2003/02/24 | 386 | 386 | 378 | 380 | 64,000 |
| 2003/02/21 | 390 | 396 | 388 | 388 | 46,000 |
| 2003/02/20 | 391 | 399 | 391 | 399 | 110,000 |
| 2003/02/19 | 400 | 402 | 395 | 396 | 80,000 |
| 2003/02/18 | 404 | 406 | 399 | 406 | 87,000 |
| 2003/02/17 | 409 | 410 | 405 | 409 | 84,000 |
| 2003/02/14 | 406 | 406 | 403 | 403 | 73,000 |
| 2003/02/13 | 408 | 409 | 404 | 408 | 74,000 |
| 2003/02/12 | 409 | 409 | 405 | 408 | 64,000 |
| 2003/02/10 | 397 | 410 | 396 | 404 | 189,000 |
| 2003/02/07 | 406 | 406 | 396 | 396 | 112,000 |
| 2003/02/06 | 394 | 403 | 394 | 403 | 196,000 |
| 2003/02/05 | 393 | 398 | 389 | 394 | 123,000 |
| 2003/02/04 | 398 | 400 | 394 | 397 | 128,000 |
| 2003/02/03 | 396 | 400 | 392 | 396 | 126,000 |
| 2003/01/31 | 388 | 397 | 388 | 396 | 233,000 |
| 2003/01/30 | 378 | 387 | 378 | 386 | 68,000 |
| 2003/01/29 | 386 | 390 | 378 | 378 | 145,000 |
| 2003/01/28 | 388 | 388 | 382 | 385 | 113,000 |
| 2003/01/27 | 387 | 389 | 377 | 389 | 152,000 |
| 2003/01/24 | 394 | 398 | 392 | 394 | 236,000 |
| 2003/01/23 | 380 | 391 | 379 | 389 | 431,000 |
| 2003/01/22 | 377 | 379 | 373 | 377 | 135,000 |
| 2003/01/21 | 376 | 380 | 374 | 380 | 182,000 |
| 2003/01/20 | 369 | 380 | 368 | 379 | 321,000 |
| 2003/01/17 | 360 | 368 | 358 | 368 | 162,000 |
| 2003/01/16 | 368 | 368 | 362 | 362 | 175,000 |
| 2003/01/15 | 356 | 370 | 356 | 370 | 554,000 |
| 2003/01/14 | 347 | 359 | 347 | 353 | 144,000 |
| 2003/01/10 | 347 | 349 | 341 | 342 | 60,000 |
| 2003/01/09 | 340 | 347 | 340 | 347 | 42,000 |
| 2003/01/08 | 355 | 357 | 345 | 346 | 182,000 |
| 2003/01/07 | 339 | 353 | 339 | 350 | 193,000 |
| 2003/01/06 | 330 | 335 | 330 | 335 | 18,000 |