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 |
|---|---|---|---|---|---|
| 2006/12/29 | 571 | 574 | 570 | 570 | 11,000 |
| 2006/12/28 | 571 | 575 | 567 | 569 | 36,000 |
| 2006/12/27 | 569 | 569 | 564 | 567 | 31,000 |
| 2006/12/26 | 567 | 567 | 559 | 563 | 62,000 |
| 2006/12/25 | 569 | 574 | 559 | 561 | 119,000 |
| 2006/12/22 | 574 | 579 | 574 | 575 | 70,000 |
| 2006/12/21 | 577 | 578 | 570 | 574 | 58,000 |
| 2006/12/20 | 574 | 574 | 567 | 573 | 72,000 |
| 2006/12/19 | 572 | 573 | 565 | 565 | 109,000 |
| 2006/12/18 | 589 | 589 | 573 | 574 | 139,000 |
| 2006/12/15 | 583 | 590 | 583 | 589 | 86,000 |
| 2006/12/14 | 590 | 590 | 586 | 589 | 56,000 |
| 2006/12/13 | 595 | 595 | 586 | 593 | 102,000 |
| 2006/12/12 | 570 | 576 | 570 | 575 | 65,000 |
| 2006/12/11 | 569 | 569 | 565 | 569 | 34,000 |
| 2006/12/08 | 568 | 571 | 563 | 565 | 105,000 |
| 2006/12/07 | 563 | 568 | 560 | 567 | 61,000 |
| 2006/12/06 | 555 | 560 | 553 | 556 | 91,000 |
| 2006/12/05 | 560 | 560 | 545 | 545 | 70,000 |
| 2006/12/04 | 541 | 548 | 539 | 542 | 78,000 |
| 2006/12/01 | 536 | 544 | 536 | 541 | 53,000 |
| 2006/11/30 | 540 | 553 | 530 | 533 | 84,000 |
| 2006/11/29 | 539 | 545 | 530 | 540 | 52,000 |
| 2006/11/28 | 534 | 538 | 527 | 530 | 105,000 |
| 2006/11/27 | 525 | 540 | 525 | 534 | 73,000 |
| 2006/11/24 | 550 | 550 | 536 | 537 | 46,000 |
| 2006/11/22 | 523 | 530 | 520 | 530 | 72,000 |
| 2006/11/21 | 523 | 532 | 522 | 526 | 108,000 |
| 2006/11/20 | 550 | 550 | 530 | 532 | 107,000 |
| 2006/11/17 | 551 | 556 | 550 | 551 | 81,000 |
| 2006/11/16 | 567 | 567 | 565 | 565 | 54,000 |
| 2006/11/15 | 561 | 564 | 558 | 559 | 73,000 |
| 2006/11/14 | 549 | 580 | 549 | 567 | 72,000 |
| 2006/11/13 | 570 | 573 | 549 | 552 | 121,000 |
| 2006/11/10 | 569 | 583 | 569 | 582 | 83,000 |
| 2006/11/09 | 577 | 585 | 572 | 577 | 77,000 |
| 2006/11/08 | 596 | 596 | 575 | 578 | 72,000 |
| 2006/11/07 | 598 | 598 | 596 | 596 | 73,000 |
| 2006/11/06 | 595 | 609 | 595 | 599 | 89,000 |
| 2006/11/02 | 604 | 607 | 603 | 605 | 47,000 |
| 2006/11/01 | 601 | 604 | 601 | 604 | 38,000 |
| 2006/10/31 | 598 | 603 | 595 | 601 | 63,000 |
| 2006/10/30 | 600 | 602 | 598 | 598 | 49,000 |
| 2006/10/27 | 614 | 614 | 606 | 607 | 39,000 |
| 2006/10/26 | 615 | 616 | 613 | 613 | 31,000 |
| 2006/10/25 | 615 | 615 | 610 | 610 | 39,000 |
| 2006/10/24 | 615 | 615 | 612 | 613 | 31,000 |
| 2006/10/23 | 609 | 614 | 606 | 614 | 50,000 |
| 2006/10/20 | 609 | 612 | 608 | 610 | 44,000 |
| 2006/10/19 | 620 | 620 | 610 | 613 | 32,000 |
| 2006/10/18 | 617 | 620 | 610 | 613 | 29,000 |
| 2006/10/17 | 618 | 619 | 615 | 618 | 29,000 |
| 2006/10/16 | 614 | 618 | 607 | 618 | 28,000 |
| 2006/10/13 | 611 | 614 | 611 | 614 | 36,000 |
| 2006/10/12 | 609 | 614 | 608 | 611 | 28,000 |
| 2006/10/11 | 616 | 620 | 607 | 608 | 21,000 |
| 2006/10/10 | 615 | 617 | 606 | 616 | 32,000 |
| 2006/10/06 | 623 | 623 | 615 | 616 | 26,000 |
| 2006/10/05 | 603 | 624 | 603 | 624 | 96,000 |
| 2006/10/04 | 612 | 615 | 604 | 606 | 25,000 |
| 2006/10/03 | 611 | 615 | 608 | 612 | 49,000 |
| 2006/10/02 | 611 | 620 | 611 | 620 | 42,000 |
| 2006/09/29 | 617 | 623 | 617 | 621 | 41,000 |
| 2006/09/28 | 630 | 630 | 618 | 627 | 31,000 |
| 2006/09/27 | 614 | 622 | 614 | 620 | 103,000 |
| 2006/09/26 | 640 | 640 | 634 | 634 | 49,000 |
| 2006/09/25 | 639 | 639 | 630 | 637 | 39,000 |
| 2006/09/22 | 637 | 639 | 637 | 638 | 44,000 |
| 2006/09/21 | 640 | 640 | 635 | 639 | 29,000 |
| 2006/09/20 | 635 | 639 | 634 | 635 | 45,000 |
| 2006/09/19 | 628 | 639 | 628 | 635 | 53,000 |
| 2006/09/15 | 624 | 632 | 624 | 625 | 42,000 |
| 2006/09/14 | 615 | 624 | 612 | 623 | 35,000 |
| 2006/09/13 | 621 | 625 | 617 | 617 | 44,000 |
| 2006/09/12 | 620 | 624 | 615 | 615 | 38,000 |
| 2006/09/11 | 626 | 626 | 619 | 620 | 46,000 |
| 2006/09/08 | 616 | 625 | 616 | 624 | 80,000 |
| 2006/09/07 | 623 | 623 | 611 | 615 | 44,000 |
| 2006/09/06 | 635 | 640 | 630 | 631 | 48,000 |
| 2006/09/05 | 630 | 635 | 627 | 635 | 56,000 |
| 2006/09/04 | 619 | 622 | 619 | 622 | 57,000 |
| 2006/09/01 | 615 | 615 | 614 | 614 | 11,000 |
| 2006/08/31 | 611 | 616 | 610 | 615 | 43,000 |
| 2006/08/30 | 611 | 611 | 606 | 611 | 45,000 |
| 2006/08/29 | 605 | 608 | 603 | 605 | 36,000 |
| 2006/08/28 | 613 | 613 | 603 | 603 | 32,000 |
| 2006/08/25 | 606 | 609 | 603 | 609 | 26,000 |
| 2006/08/24 | 614 | 614 | 599 | 602 | 56,000 |
| 2006/08/23 | 613 | 614 | 610 | 614 | 38,000 |
| 2006/08/22 | 605 | 612 | 605 | 610 | 38,000 |
| 2006/08/21 | 608 | 612 | 604 | 605 | 33,000 |
| 2006/08/18 | 592 | 603 | 592 | 602 | 39,000 |
| 2006/08/17 | 606 | 606 | 576 | 592 | 66,000 |
| 2006/08/16 | 599 | 604 | 593 | 604 | 52,000 |
| 2006/08/15 | 575 | 591 | 574 | 590 | 82,000 |
| 2006/08/14 | 573 | 578 | 568 | 575 | 67,000 |
| 2006/08/11 | 558 | 565 | 558 | 564 | 13,000 |
| 2006/08/10 | 557 | 561 | 555 | 561 | 35,000 |
| 2006/08/09 | 544 | 555 | 543 | 555 | 37,000 |
| 2006/08/08 | 550 | 554 | 550 | 554 | 20,000 |
| 2006/08/07 | 556 | 564 | 550 | 550 | 24,000 |
| 2006/08/04 | 564 | 564 | 558 | 564 | 18,000 |
| 2006/08/03 | 576 | 576 | 565 | 565 | 17,000 |
| 2006/08/02 | 562 | 566 | 558 | 566 | 38,000 |
| 2006/08/01 | 569 | 571 | 566 | 570 | 34,000 |
| 2006/07/31 | 573 | 579 | 572 | 575 | 43,000 |
| 2006/07/28 | 558 | 573 | 557 | 573 | 24,000 |
| 2006/07/27 | 549 | 568 | 548 | 568 | 43,000 |
| 2006/07/26 | 570 | 570 | 549 | 549 | 45,000 |
| 2006/07/25 | 568 | 568 | 558 | 560 | 44,000 |
| 2006/07/24 | 545 | 546 | 538 | 546 | 35,000 |
| 2006/07/21 | 540 | 553 | 540 | 547 | 28,000 |
| 2006/07/20 | 546 | 553 | 545 | 553 | 38,000 |
| 2006/07/19 | 539 | 539 | 531 | 533 | 45,000 |
| 2006/07/18 | 550 | 553 | 539 | 543 | 61,000 |
| 2006/07/14 | 559 | 564 | 553 | 553 | 40,000 |
| 2006/07/13 | 559 | 563 | 554 | 559 | 37,000 |
| 2006/07/12 | 569 | 569 | 558 | 562 | 31,000 |
| 2006/07/11 | 579 | 579 | 566 | 569 | 25,000 |
| 2006/07/10 | 568 | 581 | 553 | 580 | 77,000 |
| 2006/07/07 | 573 | 575 | 568 | 569 | 30,000 |
| 2006/07/06 | 579 | 581 | 571 | 572 | 45,000 |
| 2006/07/05 | 589 | 589 | 578 | 582 | 59,000 |
| 2006/07/04 | 580 | 585 | 576 | 585 | 18,000 |
| 2006/07/03 | 572 | 582 | 572 | 580 | 58,000 |
| 2006/06/30 | 574 | 574 | 568 | 571 | 32,000 |
| 2006/06/29 | 555 | 561 | 555 | 561 | 26,000 |
| 2006/06/28 | 558 | 558 | 552 | 552 | 61,000 |
| 2006/06/27 | 579 | 579 | 565 | 568 | 78,000 |
| 2006/06/26 | 581 | 581 | 564 | 570 | 91,000 |
| 2006/06/23 | 574 | 577 | 564 | 577 | 54,000 |
| 2006/06/22 | 560 | 573 | 556 | 573 | 60,000 |
| 2006/06/21 | 561 | 561 | 543 | 550 | 88,000 |
| 2006/06/20 | 564 | 565 | 558 | 559 | 71,000 |
| 2006/06/19 | 565 | 565 | 555 | 561 | 46,000 |
| 2006/06/16 | 560 | 571 | 555 | 566 | 109,000 |
| 2006/06/15 | 551 | 551 | 540 | 543 | 76,000 |
| 2006/06/14 | 527 | 539 | 527 | 532 | 68,000 |
| 2006/06/13 | 535 | 540 | 531 | 531 | 69,000 |
| 2006/06/12 | 538 | 543 | 529 | 541 | 69,000 |
| 2006/06/09 | 535 | 545 | 511 | 529 | 166,000 |
| 2006/06/08 | 519 | 529 | 515 | 523 | 172,000 |
| 2006/06/07 | 556 | 560 | 546 | 549 | 94,000 |
| 2006/06/06 | 561 | 565 | 558 | 561 | 73,000 |
| 2006/06/05 | 581 | 581 | 564 | 565 | 39,000 |
| 2006/06/02 | 582 | 588 | 559 | 574 | 112,000 |
| 2006/06/01 | 585 | 595 | 568 | 572 | 87,000 |
| 2006/05/31 | 578 | 578 | 561 | 561 | 96,000 |
| 2006/05/30 | 592 | 592 | 580 | 586 | 83,000 |
| 2006/05/29 | 599 | 600 | 587 | 587 | 67,000 |
| 2006/05/26 | 590 | 598 | 586 | 592 | 103,000 |
| 2006/05/25 | 599 | 599 | 579 | 580 | 227,000 |
| 2006/05/24 | 613 | 615 | 596 | 604 | 122,000 |
| 2006/05/23 | 624 | 625 | 612 | 613 | 132,000 |
| 2006/05/22 | 645 | 650 | 624 | 625 | 98,000 |
| 2006/05/19 | 634 | 639 | 628 | 639 | 76,000 |
| 2006/05/18 | 632 | 632 | 622 | 626 | 84,000 |
| 2006/05/17 | 620 | 635 | 615 | 634 | 101,000 |
| 2006/05/16 | 635 | 646 | 623 | 626 | 112,000 |
| 2006/05/15 | 630 | 641 | 630 | 638 | 167,000 |
| 2006/05/12 | 650 | 651 | 632 | 643 | 163,000 |
| 2006/05/11 | 655 | 670 | 655 | 658 | 127,000 |
| 2006/05/10 | 693 | 697 | 681 | 685 | 58,000 |
| 2006/05/09 | 699 | 704 | 695 | 697 | 38,000 |
| 2006/05/08 | 708 | 710 | 700 | 704 | 76,000 |
| 2006/05/02 | 703 | 705 | 700 | 704 | 50,000 |
| 2006/05/01 | 700 | 705 | 699 | 703 | 34,000 |
| 2006/04/28 | 705 | 705 | 693 | 699 | 75,000 |
| 2006/04/27 | 711 | 711 | 697 | 701 | 62,000 |
| 2006/04/26 | 709 | 711 | 703 | 708 | 58,000 |
| 2006/04/25 | 710 | 710 | 693 | 702 | 90,000 |
| 2006/04/24 | 718 | 718 | 693 | 701 | 64,000 |
| 2006/04/21 | 716 | 719 | 712 | 718 | 69,000 |
| 2006/04/20 | 718 | 723 | 715 | 719 | 116,000 |
| 2006/04/19 | 710 | 715 | 705 | 708 | 57,000 |
| 2006/04/18 | 712 | 712 | 690 | 704 | 70,000 |
| 2006/04/17 | 713 | 715 | 704 | 704 | 56,000 |
| 2006/04/14 | 714 | 717 | 703 | 712 | 96,000 |
| 2006/04/13 | 718 | 719 | 701 | 714 | 114,000 |
| 2006/04/12 | 726 | 729 | 710 | 710 | 82,000 |
| 2006/04/11 | 737 | 737 | 730 | 731 | 60,000 |
| 2006/04/10 | 731 | 736 | 727 | 735 | 80,000 |
| 2006/04/07 | 739 | 739 | 733 | 733 | 84,000 |
| 2006/04/06 | 731 | 735 | 731 | 733 | 53,000 |
| 2006/04/05 | 739 | 741 | 721 | 727 | 90,000 |
| 2006/04/04 | 740 | 745 | 737 | 738 | 111,000 |
| 2006/04/03 | 726 | 734 | 726 | 733 | 89,000 |
| 2006/03/31 | 738 | 738 | 728 | 728 | 72,000 |
| 2006/03/30 | 729 | 738 | 727 | 736 | 110,000 |
| 2006/03/29 | 730 | 735 | 720 | 735 | 77,000 |
| 2006/03/28 | 732 | 737 | 731 | 734 | 99,000 |
| 2006/03/27 | 734 | 739 | 729 | 736 | 71,000 |
| 2006/03/24 | 730 | 731 | 725 | 726 | 73,000 |
| 2006/03/23 | 733 | 740 | 725 | 729 | 153,000 |
| 2006/03/22 | 730 | 733 | 709 | 733 | 167,000 |
| 2006/03/20 | 698 | 727 | 698 | 727 | 280,000 |
| 2006/03/17 | 694 | 694 | 687 | 692 | 84,000 |
| 2006/03/16 | 703 | 703 | 687 | 687 | 82,000 |
| 2006/03/15 | 690 | 698 | 688 | 696 | 62,000 |
| 2006/03/14 | 700 | 709 | 686 | 690 | 79,000 |
| 2006/03/13 | 686 | 700 | 683 | 695 | 104,000 |
| 2006/03/10 | 687 | 690 | 679 | 679 | 115,000 |
| 2006/03/09 | 674 | 687 | 671 | 687 | 63,000 |
| 2006/03/08 | 679 | 679 | 665 | 666 | 96,000 |
| 2006/03/07 | 671 | 683 | 670 | 677 | 50,000 |
| 2006/03/06 | 675 | 677 | 661 | 676 | 80,000 |
| 2006/03/03 | 674 | 685 | 674 | 678 | 87,000 |
| 2006/03/02 | 685 | 689 | 683 | 685 | 70,000 |
| 2006/03/01 | 696 | 696 | 683 | 685 | 118,000 |
| 2006/02/28 | 708 | 708 | 694 | 695 | 173,000 |
| 2006/02/27 | 684 | 698 | 681 | 698 | 123,000 |
| 2006/02/24 | 677 | 681 | 671 | 674 | 95,000 |
| 2006/02/23 | 670 | 687 | 670 | 677 | 71,000 |
| 2006/02/22 | 677 | 677 | 662 | 664 | 153,000 |
| 2006/02/21 | 650 | 670 | 645 | 667 | 152,000 |
| 2006/02/20 | 650 | 688 | 638 | 659 | 261,000 |
| 2006/02/17 | 687 | 695 | 672 | 673 | 189,000 |
| 2006/02/16 | 703 | 709 | 692 | 692 | 210,000 |
| 2006/02/15 | 734 | 734 | 704 | 705 | 222,000 |
| 2006/02/14 | 681 | 704 | 675 | 704 | 143,000 |
| 2006/02/13 | 717 | 718 | 700 | 701 | 165,000 |
| 2006/02/10 | 735 | 742 | 705 | 725 | 203,000 |
| 2006/02/09 | 744 | 759 | 743 | 745 | 166,000 |
| 2006/02/08 | 758 | 758 | 732 | 737 | 170,000 |
| 2006/02/07 | 750 | 759 | 746 | 758 | 209,000 |
| 2006/02/06 | 749 | 750 | 742 | 750 | 234,000 |
| 2006/02/03 | 732 | 749 | 730 | 746 | 246,000 |
| 2006/02/02 | 730 | 744 | 726 | 741 | 286,000 |
| 2006/02/01 | 717 | 729 | 716 | 725 | 262,000 |
| 2006/01/31 | 710 | 718 | 709 | 715 | 135,000 |
| 2006/01/30 | 722 | 730 | 705 | 705 | 356,000 |
| 2006/01/27 | 718 | 719 | 705 | 718 | 194,000 |
| 2006/01/26 | 692 | 705 | 691 | 705 | 255,000 |
| 2006/01/25 | 684 | 695 | 680 | 690 | 169,000 |
| 2006/01/24 | 652 | 674 | 650 | 664 | 151,000 |
| 2006/01/23 | 650 | 679 | 650 | 662 | 96,000 |
| 2006/01/20 | 691 | 695 | 683 | 685 | 157,000 |
| 2006/01/19 | 630 | 675 | 630 | 675 | 271,000 |
| 2006/01/18 | 686 | 688 | 610 | 645 | 178,000 |
| 2006/01/17 | 705 | 713 | 688 | 689 | 219,000 |
| 2006/01/16 | 708 | 714 | 704 | 711 | 187,000 |
| 2006/01/13 | 718 | 719 | 711 | 718 | 190,000 |
| 2006/01/12 | 710 | 713 | 704 | 708 | 279,000 |
| 2006/01/11 | 715 | 718 | 705 | 707 | 202,000 |
| 2006/01/10 | 732 | 733 | 713 | 713 | 436,000 |
| 2006/01/06 | 681 | 699 | 681 | 692 | 243,000 |
| 2006/01/05 | 662 | 677 | 659 | 676 | 350,000 |
| 2006/01/04 | 674 | 674 | 659 | 660 | 48,000 |