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 |
|---|---|---|---|---|---|
| 2005/12/30 | 670 | 670 | 653 | 654 | 67,000 |
| 2005/12/29 | 656 | 668 | 656 | 663 | 121,000 |
| 2005/12/28 | 643 | 656 | 643 | 656 | 138,000 |
| 2005/12/27 | 641 | 650 | 636 | 650 | 139,000 |
| 2005/12/26 | 643 | 647 | 631 | 635 | 201,000 |
| 2005/12/22 | 646 | 650 | 640 | 643 | 98,000 |
| 2005/12/21 | 645 | 655 | 645 | 647 | 172,000 |
| 2005/12/20 | 638 | 648 | 636 | 644 | 122,000 |
| 2005/12/19 | 640 | 645 | 636 | 641 | 123,000 |
| 2005/12/16 | 634 | 639 | 629 | 636 | 131,000 |
| 2005/12/15 | 633 | 645 | 632 | 641 | 201,000 |
| 2005/12/14 | 639 | 645 | 634 | 638 | 180,000 |
| 2005/12/13 | 637 | 640 | 626 | 632 | 257,000 |
| 2005/12/12 | 643 | 649 | 637 | 637 | 205,000 |
| 2005/12/09 | 627 | 641 | 627 | 637 | 268,000 |
| 2005/12/08 | 645 | 650 | 626 | 637 | 212,000 |
| 2005/12/07 | 660 | 660 | 645 | 645 | 268,000 |
| 2005/12/06 | 668 | 671 | 657 | 660 | 411,000 |
| 2005/12/05 | 661 | 680 | 661 | 670 | 266,000 |
| 2005/12/02 | 649 | 672 | 648 | 668 | 328,000 |
| 2005/12/01 | 647 | 648 | 643 | 648 | 117,000 |
| 2005/11/30 | 656 | 656 | 646 | 647 | 110,000 |
| 2005/11/29 | 634 | 657 | 630 | 656 | 389,000 |
| 2005/11/28 | 616 | 639 | 616 | 638 | 249,000 |
| 2005/11/25 | 625 | 625 | 616 | 623 | 164,000 |
| 2005/11/24 | 627 | 628 | 619 | 622 | 104,000 |
| 2005/11/22 | 620 | 628 | 620 | 625 | 295,000 |
| 2005/11/21 | 616 | 622 | 616 | 617 | 451,000 |
| 2005/11/18 | 620 | 629 | 614 | 629 | 327,000 |
| 2005/11/17 | 619 | 619 | 609 | 614 | 287,000 |
| 2005/11/16 | 594 | 612 | 593 | 609 | 286,000 |
| 2005/11/15 | 600 | 601 | 592 | 596 | 301,000 |
| 2005/11/14 | 610 | 612 | 602 | 602 | 643,000 |
| 2005/11/11 | 575 | 592 | 573 | 589 | 911,000 |
| 2005/11/10 | 570 | 574 | 568 | 573 | 472,000 |
| 2005/11/09 | 584 | 590 | 568 | 569 | 1,247,000 |
| 2005/11/08 | 555 | 555 | 550 | 554 | 149,000 |
| 2005/11/07 | 559 | 559 | 552 | 555 | 116,000 |
| 2005/11/04 | 560 | 560 | 551 | 551 | 282,000 |
| 2005/11/02 | 551 | 558 | 551 | 554 | 184,000 |
| 2005/11/01 | 554 | 557 | 552 | 552 | 101,000 |
| 2005/10/31 | 551 | 552 | 546 | 548 | 163,000 |
| 2005/10/28 | 549 | 554 | 541 | 541 | 244,000 |
| 2005/10/27 | 555 | 565 | 548 | 548 | 162,000 |
| 2005/10/26 | 545 | 555 | 540 | 554 | 177,000 |
| 2005/10/25 | 544 | 545 | 535 | 538 | 149,000 |
| 2005/10/24 | 553 | 553 | 537 | 537 | 77,000 |
| 2005/10/21 | 550 | 559 | 548 | 548 | 48,000 |
| 2005/10/20 | 560 | 562 | 551 | 557 | 84,000 |
| 2005/10/19 | 555 | 555 | 547 | 552 | 125,000 |
| 2005/10/18 | 550 | 550 | 542 | 545 | 80,000 |
| 2005/10/17 | 553 | 557 | 545 | 550 | 60,000 |
| 2005/10/14 | 554 | 555 | 550 | 550 | 56,000 |
| 2005/10/13 | 559 | 560 | 551 | 554 | 77,000 |
| 2005/10/12 | 559 | 560 | 551 | 560 | 135,000 |
| 2005/10/11 | 560 | 560 | 552 | 554 | 78,000 |
| 2005/10/07 | 541 | 560 | 535 | 560 | 204,000 |
| 2005/10/06 | 564 | 564 | 550 | 551 | 81,000 |
| 2005/10/05 | 571 | 572 | 561 | 565 | 94,000 |
| 2005/10/04 | 558 | 570 | 558 | 570 | 148,000 |
| 2005/10/03 | 562 | 562 | 552 | 559 | 45,000 |
| 2005/09/30 | 567 | 568 | 562 | 562 | 126,000 |
| 2005/09/29 | 558 | 567 | 552 | 560 | 182,000 |
| 2005/09/28 | 558 | 562 | 558 | 558 | 56,000 |
| 2005/09/27 | 568 | 568 | 562 | 562 | 65,000 |
| 2005/09/26 | 564 | 578 | 562 | 575 | 186,000 |
| 2005/09/22 | 570 | 574 | 567 | 574 | 81,000 |
| 2005/09/21 | 569 | 579 | 569 | 577 | 109,000 |
| 2005/09/20 | 575 | 575 | 567 | 573 | 170,000 |
| 2005/09/16 | 564 | 573 | 564 | 569 | 140,000 |
| 2005/09/15 | 563 | 575 | 560 | 566 | 306,000 |
| 2005/09/14 | 555 | 568 | 554 | 559 | 501,000 |
| 2005/09/13 | 548 | 548 | 543 | 545 | 69,000 |
| 2005/09/12 | 546 | 546 | 540 | 545 | 88,000 |
| 2005/09/09 | 529 | 544 | 528 | 540 | 297,000 |
| 2005/09/08 | 528 | 530 | 521 | 528 | 120,000 |
| 2005/09/07 | 532 | 534 | 530 | 530 | 160,000 |
| 2005/09/06 | 533 | 544 | 530 | 532 | 242,000 |
| 2005/09/05 | 549 | 549 | 542 | 543 | 87,000 |
| 2005/09/02 | 551 | 551 | 546 | 549 | 63,000 |
| 2005/09/01 | 552 | 554 | 550 | 551 | 110,000 |
| 2005/08/31 | 552 | 552 | 545 | 551 | 81,000 |
| 2005/08/30 | 553 | 553 | 550 | 552 | 62,000 |
| 2005/08/29 | 550 | 552 | 549 | 552 | 139,000 |
| 2005/08/26 | 548 | 553 | 548 | 552 | 121,000 |
| 2005/08/25 | 550 | 550 | 545 | 546 | 69,000 |
| 2005/08/24 | 546 | 554 | 546 | 549 | 107,000 |
| 2005/08/23 | 550 | 552 | 546 | 549 | 161,000 |
| 2005/08/22 | 547 | 550 | 544 | 550 | 120,000 |
| 2005/08/19 | 541 | 546 | 538 | 546 | 158,000 |
| 2005/08/18 | 544 | 547 | 539 | 540 | 94,000 |
| 2005/08/17 | 550 | 550 | 540 | 543 | 176,000 |
| 2005/08/16 | 547 | 550 | 545 | 549 | 97,000 |
| 2005/08/15 | 541 | 553 | 541 | 546 | 81,000 |
| 2005/08/12 | 546 | 549 | 543 | 546 | 106,000 |
| 2005/08/11 | 539 | 552 | 539 | 551 | 204,000 |
| 2005/08/10 | 546 | 551 | 542 | 549 | 145,000 |
| 2005/08/09 | 530 | 540 | 520 | 536 | 123,000 |
| 2005/08/08 | 497 | 528 | 492 | 526 | 143,000 |
| 2005/08/05 | 530 | 535 | 525 | 527 | 156,000 |
| 2005/08/04 | 540 | 542 | 533 | 536 | 158,000 |
| 2005/08/03 | 560 | 560 | 536 | 548 | 323,000 |
| 2005/08/02 | 547 | 570 | 542 | 556 | 782,000 |
| 2005/08/01 | 537 | 546 | 534 | 541 | 393,000 |
| 2005/07/29 | 532 | 535 | 529 | 532 | 144,000 |
| 2005/07/28 | 535 | 535 | 530 | 534 | 80,000 |
| 2005/07/27 | 531 | 535 | 528 | 531 | 102,000 |
| 2005/07/26 | 535 | 536 | 529 | 532 | 144,000 |
| 2005/07/25 | 532 | 535 | 527 | 533 | 130,000 |
| 2005/07/22 | 531 | 533 | 526 | 533 | 100,000 |
| 2005/07/21 | 540 | 540 | 534 | 535 | 90,000 |
| 2005/07/20 | 526 | 541 | 525 | 537 | 299,000 |
| 2005/07/19 | 530 | 530 | 525 | 527 | 150,000 |
| 2005/07/15 | 534 | 534 | 530 | 531 | 135,000 |
| 2005/07/14 | 528 | 535 | 528 | 533 | 147,000 |
| 2005/07/13 | 529 | 533 | 526 | 531 | 185,000 |
| 2005/07/12 | 539 | 539 | 530 | 535 | 221,000 |
| 2005/07/11 | 531 | 540 | 527 | 532 | 345,000 |
| 2005/07/08 | 528 | 537 | 526 | 526 | 582,000 |
| 2005/07/07 | 532 | 545 | 525 | 538 | 1,541,000 |
| 2005/07/06 | 503 | 505 | 499 | 502 | 222,000 |
| 2005/07/05 | 495 | 506 | 489 | 503 | 413,000 |
| 2005/07/04 | 495 | 495 | 484 | 485 | 335,000 |
| 2005/07/01 | 487 | 492 | 482 | 492 | 295,000 |
| 2005/06/30 | 484 | 489 | 476 | 478 | 169,000 |
| 2005/06/29 | 480 | 483 | 478 | 483 | 86,000 |
| 2005/06/28 | 475 | 479 | 472 | 479 | 72,000 |
| 2005/06/27 | 479 | 479 | 475 | 476 | 70,000 |
| 2005/06/24 | 479 | 480 | 475 | 479 | 98,000 |
| 2005/06/23 | 484 | 484 | 479 | 482 | 65,000 |
| 2005/06/22 | 484 | 486 | 482 | 485 | 103,000 |
| 2005/06/21 | 485 | 486 | 476 | 486 | 155,000 |
| 2005/06/20 | 484 | 486 | 481 | 486 | 102,000 |
| 2005/06/17 | 477 | 485 | 476 | 484 | 168,000 |
| 2005/06/16 | 477 | 477 | 474 | 475 | 63,000 |
| 2005/06/15 | 477 | 477 | 470 | 476 | 68,000 |
| 2005/06/14 | 472 | 477 | 472 | 477 | 135,000 |
| 2005/06/13 | 471 | 473 | 466 | 471 | 87,000 |
| 2005/06/10 | 470 | 472 | 467 | 467 | 94,000 |
| 2005/06/09 | 471 | 474 | 468 | 469 | 76,000 |
| 2005/06/08 | 472 | 480 | 472 | 476 | 134,000 |
| 2005/06/07 | 469 | 478 | 467 | 476 | 273,000 |
| 2005/06/06 | 463 | 469 | 460 | 465 | 49,000 |
| 2005/06/03 | 466 | 469 | 460 | 467 | 189,000 |
| 2005/06/02 | 460 | 464 | 459 | 464 | 106,000 |
| 2005/06/01 | 455 | 456 | 451 | 454 | 53,000 |
| 2005/05/31 | 455 | 457 | 455 | 457 | 41,000 |
| 2005/05/30 | 450 | 457 | 449 | 453 | 63,000 |
| 2005/05/27 | 446 | 449 | 445 | 447 | 43,000 |
| 2005/05/26 | 451 | 451 | 442 | 444 | 72,000 |
| 2005/05/25 | 455 | 456 | 449 | 451 | 73,000 |
| 2005/05/24 | 454 | 457 | 451 | 453 | 95,000 |
| 2005/05/23 | 452 | 452 | 445 | 449 | 78,000 |
| 2005/05/20 | 450 | 450 | 437 | 437 | 71,000 |
| 2005/05/19 | 443 | 448 | 440 | 445 | 69,000 |
| 2005/05/18 | 450 | 450 | 438 | 439 | 36,000 |
| 2005/05/17 | 453 | 456 | 444 | 444 | 47,000 |
| 2005/05/16 | 455 | 458 | 448 | 448 | 47,000 |
| 2005/05/13 | 461 | 463 | 457 | 459 | 81,000 |
| 2005/05/12 | 465 | 469 | 464 | 464 | 58,000 |
| 2005/05/11 | 466 | 467 | 461 | 467 | 79,000 |
| 2005/05/10 | 467 | 469 | 464 | 467 | 68,000 |
| 2005/05/09 | 464 | 466 | 462 | 464 | 100,000 |
| 2005/05/06 | 455 | 458 | 451 | 457 | 80,000 |
| 2005/05/02 | 447 | 453 | 447 | 450 | 50,000 |
| 2005/04/28 | 446 | 453 | 445 | 447 | 66,000 |
| 2005/04/27 | 451 | 451 | 442 | 448 | 64,000 |
| 2005/04/26 | 450 | 455 | 448 | 453 | 100,000 |
| 2005/04/25 | 448 | 456 | 443 | 447 | 94,000 |
| 2005/04/22 | 448 | 448 | 437 | 443 | 93,000 |
| 2005/04/21 | 431 | 444 | 428 | 436 | 67,000 |
| 2005/04/20 | 437 | 440 | 437 | 439 | 41,000 |
| 2005/04/19 | 432 | 437 | 426 | 437 | 60,000 |
| 2005/04/18 | 418 | 430 | 416 | 422 | 145,000 |
| 2005/04/15 | 444 | 448 | 441 | 443 | 146,000 |
| 2005/04/14 | 444 | 454 | 444 | 452 | 75,000 |
| 2005/04/13 | 446 | 449 | 445 | 448 | 62,000 |
| 2005/04/12 | 450 | 454 | 446 | 446 | 54,000 |
| 2005/04/11 | 460 | 461 | 453 | 455 | 61,000 |
| 2005/04/08 | 459 | 465 | 456 | 460 | 66,000 |
| 2005/04/07 | 461 | 461 | 455 | 461 | 62,000 |
| 2005/04/06 | 457 | 461 | 456 | 460 | 74,000 |
| 2005/04/05 | 449 | 455 | 449 | 454 | 40,000 |
| 2005/04/04 | 441 | 457 | 441 | 454 | 117,000 |
| 2005/04/01 | 443 | 447 | 443 | 446 | 148,000 |
| 2005/03/31 | 447 | 457 | 444 | 457 | 55,000 |
| 2005/03/30 | 449 | 450 | 441 | 448 | 76,000 |
| 2005/03/29 | 463 | 463 | 451 | 454 | 50,000 |
| 2005/03/28 | 465 | 465 | 458 | 460 | 35,000 |
| 2005/03/25 | 473 | 473 | 467 | 469 | 58,000 |
| 2005/03/24 | 471 | 473 | 466 | 468 | 103,000 |
| 2005/03/23 | 476 | 478 | 467 | 471 | 83,000 |
| 2005/03/22 | 475 | 480 | 468 | 471 | 100,000 |
| 2005/03/18 | 477 | 477 | 472 | 475 | 55,000 |
| 2005/03/17 | 471 | 471 | 454 | 468 | 58,000 |
| 2005/03/16 | 469 | 477 | 466 | 471 | 121,000 |
| 2005/03/15 | 484 | 484 | 474 | 474 | 98,000 |
| 2005/03/14 | 479 | 487 | 478 | 483 | 205,000 |
| 2005/03/11 | 471 | 476 | 467 | 475 | 195,000 |
| 2005/03/10 | 470 | 472 | 466 | 466 | 67,000 |
| 2005/03/09 | 468 | 471 | 464 | 468 | 69,000 |
| 2005/03/08 | 473 | 474 | 466 | 468 | 103,000 |
| 2005/03/07 | 471 | 473 | 471 | 473 | 69,000 |
| 2005/03/04 | 466 | 472 | 466 | 470 | 95,000 |
| 2005/03/03 | 469 | 474 | 467 | 471 | 127,000 |
| 2005/03/02 | 467 | 469 | 465 | 469 | 121,000 |
| 2005/03/01 | 454 | 470 | 454 | 469 | 284,000 |
| 2005/02/28 | 450 | 455 | 450 | 454 | 85,000 |
| 2005/02/25 | 447 | 450 | 446 | 448 | 66,000 |
| 2005/02/24 | 450 | 451 | 446 | 446 | 39,000 |
| 2005/02/23 | 450 | 450 | 447 | 448 | 67,000 |
| 2005/02/22 | 452 | 453 | 450 | 451 | 83,000 |
| 2005/02/21 | 448 | 455 | 448 | 452 | 74,000 |
| 2005/02/18 | 446 | 448 | 443 | 447 | 75,000 |
| 2005/02/17 | 446 | 447 | 445 | 445 | 61,000 |
| 2005/02/16 | 448 | 448 | 447 | 447 | 24,000 |
| 2005/02/15 | 451 | 451 | 448 | 451 | 97,000 |
| 2005/02/14 | 455 | 456 | 450 | 451 | 110,000 |
| 2005/02/10 | 447 | 452 | 447 | 452 | 46,000 |
| 2005/02/09 | 450 | 451 | 448 | 448 | 35,000 |
| 2005/02/08 | 454 | 454 | 448 | 450 | 101,000 |
| 2005/02/07 | 448 | 453 | 448 | 453 | 143,000 |
| 2005/02/04 | 451 | 451 | 443 | 447 | 132,000 |
| 2005/02/03 | 448 | 451 | 443 | 451 | 133,000 |
| 2005/02/02 | 447 | 450 | 444 | 450 | 151,000 |
| 2005/02/01 | 444 | 445 | 440 | 444 | 114,000 |
| 2005/01/31 | 437 | 442 | 434 | 442 | 67,000 |
| 2005/01/28 | 443 | 443 | 436 | 438 | 56,000 |
| 2005/01/27 | 443 | 443 | 440 | 441 | 42,000 |
| 2005/01/26 | 440 | 444 | 435 | 443 | 168,000 |
| 2005/01/25 | 438 | 438 | 433 | 435 | 63,000 |
| 2005/01/24 | 426 | 435 | 426 | 433 | 113,000 |
| 2005/01/21 | 432 | 437 | 432 | 436 | 34,000 |
| 2005/01/20 | 437 | 437 | 433 | 437 | 111,000 |
| 2005/01/19 | 439 | 439 | 437 | 437 | 33,000 |
| 2005/01/18 | 442 | 442 | 436 | 437 | 81,000 |
| 2005/01/17 | 441 | 441 | 436 | 440 | 98,000 |
| 2005/01/14 | 438 | 441 | 436 | 440 | 126,000 |
| 2005/01/13 | 442 | 442 | 440 | 441 | 50,000 |
| 2005/01/12 | 445 | 445 | 440 | 442 | 38,000 |
| 2005/01/11 | 445 | 445 | 441 | 443 | 83,000 |
| 2005/01/07 | 448 | 448 | 440 | 442 | 77,000 |
| 2005/01/06 | 438 | 447 | 438 | 447 | 35,000 |
| 2005/01/05 | 451 | 451 | 440 | 448 | 77,000 |
| 2005/01/04 | 440 | 457 | 440 | 455 | 101,000 |