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 |
|---|---|---|---|---|---|
| 2008/12/30 | 191 | 191 | 190 | 191 | 35,000 |
| 2008/12/29 | 190 | 191 | 189 | 190 | 27,000 |
| 2008/12/26 | 190 | 191 | 188 | 189 | 33,000 |
| 2008/12/25 | 192 | 192 | 186 | 189 | 35,000 |
| 2008/12/24 | 187 | 188 | 181 | 187 | 51,000 |
| 2008/12/22 | 191 | 192 | 187 | 188 | 29,000 |
| 2008/12/19 | 185 | 190 | 185 | 189 | 32,000 |
| 2008/12/18 | 190 | 191 | 186 | 186 | 45,000 |
| 2008/12/17 | 193 | 193 | 189 | 190 | 30,000 |
| 2008/12/16 | 189 | 191 | 187 | 190 | 58,000 |
| 2008/12/15 | 190 | 192 | 185 | 186 | 91,000 |
| 2008/12/12 | 192 | 192 | 186 | 187 | 97,000 |
| 2008/12/11 | 196 | 196 | 187 | 192 | 71,000 |
| 2008/12/10 | 189 | 197 | 189 | 197 | 52,000 |
| 2008/12/09 | 195 | 195 | 191 | 195 | 29,000 |
| 2008/12/08 | 189 | 192 | 187 | 192 | 54,000 |
| 2008/12/05 | 191 | 196 | 185 | 189 | 53,000 |
| 2008/12/04 | 198 | 203 | 189 | 191 | 117,000 |
| 2008/12/03 | 190 | 190 | 185 | 188 | 46,000 |
| 2008/12/02 | 185 | 187 | 185 | 185 | 39,000 |
| 2008/12/01 | 191 | 191 | 185 | 186 | 57,000 |
| 2008/11/28 | 189 | 193 | 188 | 193 | 36,000 |
| 2008/11/27 | 193 | 194 | 189 | 189 | 38,000 |
| 2008/11/26 | 202 | 202 | 189 | 192 | 53,000 |
| 2008/11/25 | 210 | 211 | 192 | 199 | 85,000 |
| 2008/11/21 | 192 | 195 | 181 | 195 | 111,000 |
| 2008/11/20 | 196 | 200 | 195 | 196 | 55,000 |
| 2008/11/19 | 208 | 208 | 195 | 200 | 69,000 |
| 2008/11/18 | 206 | 210 | 201 | 204 | 42,000 |
| 2008/11/17 | 198 | 207 | 198 | 205 | 24,000 |
| 2008/11/14 | 206 | 208 | 200 | 201 | 51,000 |
| 2008/11/13 | 201 | 202 | 198 | 200 | 86,000 |
| 2008/11/12 | 210 | 210 | 201 | 202 | 106,000 |
| 2008/11/11 | 219 | 219 | 210 | 210 | 88,000 |
| 2008/11/10 | 220 | 223 | 220 | 222 | 71,000 |
| 2008/11/07 | 223 | 227 | 220 | 221 | 59,000 |
| 2008/11/06 | 232 | 234 | 225 | 228 | 61,000 |
| 2008/11/05 | 234 | 240 | 231 | 239 | 87,000 |
| 2008/11/04 | 227 | 233 | 221 | 224 | 44,000 |
| 2008/10/31 | 230 | 231 | 224 | 225 | 127,000 |
| 2008/10/30 | 208 | 227 | 207 | 221 | 98,000 |
| 2008/10/29 | 214 | 215 | 200 | 209 | 114,000 |
| 2008/10/28 | 206 | 206 | 198 | 206 | 100,000 |
| 2008/10/27 | 216 | 216 | 198 | 201 | 86,000 |
| 2008/10/24 | 223 | 223 | 205 | 206 | 89,000 |
| 2008/10/23 | 214 | 215 | 208 | 214 | 89,000 |
| 2008/10/22 | 228 | 228 | 218 | 218 | 82,000 |
| 2008/10/21 | 234 | 242 | 229 | 230 | 108,000 |
| 2008/10/20 | 228 | 228 | 223 | 227 | 71,000 |
| 2008/10/17 | 226 | 228 | 221 | 225 | 88,000 |
| 2008/10/16 | 216 | 224 | 211 | 217 | 89,000 |
| 2008/10/15 | 228 | 235 | 221 | 235 | 69,000 |
| 2008/10/14 | 218 | 230 | 218 | 228 | 102,000 |
| 2008/10/10 | 201 | 203 | 197 | 203 | 137,000 |
| 2008/10/09 | 204 | 215 | 202 | 204 | 93,000 |
| 2008/10/08 | 205 | 227 | 203 | 206 | 115,000 |
| 2008/10/07 | 194 | 219 | 194 | 219 | 310,000 |
| 2008/10/06 | 260 | 260 | 241 | 244 | 67,000 |
| 2008/10/03 | 262 | 265 | 258 | 260 | 44,000 |
| 2008/10/02 | 280 | 280 | 270 | 270 | 50,000 |
| 2008/10/01 | 280 | 282 | 273 | 275 | 46,000 |
| 2008/09/30 | 271 | 276 | 270 | 275 | 47,000 |
| 2008/09/29 | 289 | 292 | 283 | 286 | 60,000 |
| 2008/09/26 | 296 | 298 | 288 | 289 | 137,000 |
| 2008/09/25 | 307 | 308 | 299 | 301 | 62,000 |
| 2008/09/24 | 316 | 317 | 310 | 313 | 61,000 |
| 2008/09/22 | 307 | 319 | 302 | 317 | 174,000 |
| 2008/09/19 | 299 | 308 | 291 | 302 | 119,000 |
| 2008/09/18 | 289 | 302 | 289 | 296 | 68,000 |
| 2008/09/17 | 296 | 300 | 292 | 296 | 65,000 |
| 2008/09/16 | 288 | 304 | 288 | 291 | 54,000 |
| 2008/09/12 | 296 | 299 | 295 | 299 | 85,000 |
| 2008/09/11 | 300 | 302 | 297 | 297 | 39,000 |
| 2008/09/10 | 300 | 306 | 299 | 299 | 88,000 |
| 2008/09/09 | 307 | 315 | 304 | 304 | 38,000 |
| 2008/09/08 | 303 | 313 | 303 | 308 | 35,000 |
| 2008/09/05 | 300 | 304 | 298 | 302 | 52,000 |
| 2008/09/04 | 307 | 309 | 303 | 303 | 39,000 |
| 2008/09/03 | 310 | 310 | 306 | 307 | 43,000 |
| 2008/09/02 | 310 | 313 | 302 | 305 | 71,000 |
| 2008/09/01 | 314 | 314 | 312 | 312 | 37,000 |
| 2008/08/29 | 315 | 320 | 314 | 315 | 63,000 |
| 2008/08/28 | 311 | 314 | 311 | 313 | 21,000 |
| 2008/08/27 | 318 | 318 | 312 | 314 | 23,000 |
| 2008/08/26 | 312 | 314 | 310 | 314 | 39,000 |
| 2008/08/25 | 319 | 320 | 316 | 317 | 53,000 |
| 2008/08/22 | 313 | 313 | 311 | 312 | 32,000 |
| 2008/08/21 | 312 | 313 | 311 | 311 | 31,000 |
| 2008/08/20 | 311 | 311 | 310 | 311 | 13,000 |
| 2008/08/19 | 318 | 319 | 310 | 311 | 46,000 |
| 2008/08/18 | 314 | 323 | 314 | 323 | 38,000 |
| 2008/08/15 | 318 | 319 | 316 | 316 | 13,000 |
| 2008/08/14 | 314 | 321 | 313 | 318 | 42,000 |
| 2008/08/13 | 318 | 324 | 314 | 314 | 155,000 |
| 2008/08/12 | 334 | 334 | 332 | 332 | 42,000 |
| 2008/08/11 | 331 | 335 | 331 | 334 | 20,000 |
| 2008/08/08 | 333 | 334 | 331 | 333 | 48,000 |
| 2008/08/07 | 342 | 344 | 336 | 336 | 42,000 |
| 2008/08/06 | 340 | 342 | 336 | 342 | 46,000 |
| 2008/08/05 | 333 | 337 | 333 | 333 | 35,000 |
| 2008/08/04 | 339 | 339 | 334 | 334 | 41,000 |
| 2008/08/01 | 345 | 345 | 332 | 337 | 57,000 |
| 2008/07/31 | 346 | 348 | 344 | 346 | 41,000 |
| 2008/07/30 | 340 | 345 | 340 | 345 | 45,000 |
| 2008/07/29 | 339 | 339 | 336 | 339 | 41,000 |
| 2008/07/28 | 350 | 350 | 342 | 344 | 67,000 |
| 2008/07/25 | 345 | 345 | 340 | 340 | 58,000 |
| 2008/07/24 | 341 | 349 | 338 | 349 | 93,000 |
| 2008/07/23 | 337 | 341 | 336 | 336 | 54,000 |
| 2008/07/22 | 332 | 336 | 327 | 336 | 44,000 |
| 2008/07/18 | 332 | 340 | 328 | 329 | 53,000 |
| 2008/07/17 | 333 | 333 | 328 | 328 | 41,000 |
| 2008/07/16 | 329 | 331 | 328 | 328 | 27,000 |
| 2008/07/15 | 335 | 338 | 329 | 329 | 43,000 |
| 2008/07/14 | 331 | 343 | 331 | 332 | 81,000 |
| 2008/07/11 | 331 | 339 | 330 | 336 | 80,000 |
| 2008/07/10 | 330 | 336 | 328 | 328 | 57,000 |
| 2008/07/09 | 344 | 344 | 332 | 332 | 55,000 |
| 2008/07/08 | 338 | 339 | 335 | 335 | 51,000 |
| 2008/07/07 | 344 | 344 | 337 | 341 | 28,000 |
| 2008/07/04 | 351 | 351 | 340 | 347 | 79,000 |
| 2008/07/03 | 341 | 341 | 330 | 340 | 81,000 |
| 2008/07/02 | 351 | 351 | 345 | 345 | 58,000 |
| 2008/07/01 | 357 | 359 | 354 | 354 | 35,000 |
| 2008/06/30 | 359 | 359 | 353 | 353 | 32,000 |
| 2008/06/27 | 356 | 360 | 350 | 353 | 45,000 |
| 2008/06/26 | 359 | 363 | 355 | 360 | 46,000 |
| 2008/06/25 | 353 | 368 | 351 | 355 | 126,000 |
| 2008/06/24 | 343 | 359 | 343 | 348 | 68,000 |
| 2008/06/23 | 345 | 348 | 339 | 346 | 43,000 |
| 2008/06/20 | 346 | 349 | 340 | 340 | 52,000 |
| 2008/06/19 | 356 | 356 | 341 | 341 | 97,000 |
| 2008/06/18 | 354 | 356 | 351 | 353 | 37,000 |
| 2008/06/17 | 356 | 360 | 354 | 354 | 48,000 |
| 2008/06/16 | 349 | 354 | 342 | 352 | 35,000 |
| 2008/06/13 | 342 | 345 | 340 | 344 | 80,000 |
| 2008/06/12 | 339 | 348 | 336 | 346 | 94,000 |
| 2008/06/11 | 342 | 347 | 337 | 341 | 45,000 |
| 2008/06/10 | 346 | 351 | 346 | 346 | 34,000 |
| 2008/06/09 | 349 | 351 | 343 | 350 | 35,000 |
| 2008/06/06 | 360 | 361 | 352 | 358 | 82,000 |
| 2008/06/05 | 349 | 356 | 349 | 356 | 44,000 |
| 2008/06/04 | 345 | 349 | 344 | 348 | 40,000 |
| 2008/06/03 | 346 | 346 | 343 | 344 | 33,000 |
| 2008/06/02 | 344 | 352 | 341 | 348 | 62,000 |
| 2008/05/30 | 345 | 348 | 343 | 345 | 52,000 |
| 2008/05/29 | 342 | 348 | 342 | 348 | 27,000 |
| 2008/05/28 | 347 | 349 | 342 | 342 | 67,000 |
| 2008/05/27 | 336 | 347 | 336 | 347 | 58,000 |
| 2008/05/26 | 344 | 344 | 337 | 338 | 66,000 |
| 2008/05/23 | 345 | 345 | 340 | 343 | 45,000 |
| 2008/05/22 | 334 | 340 | 332 | 340 | 56,000 |
| 2008/05/21 | 335 | 339 | 335 | 339 | 37,000 |
| 2008/05/20 | 345 | 346 | 339 | 344 | 64,000 |
| 2008/05/19 | 349 | 350 | 335 | 342 | 141,000 |
| 2008/05/16 | 330 | 332 | 329 | 329 | 79,000 |
| 2008/05/15 | 328 | 332 | 327 | 328 | 70,000 |
| 2008/05/14 | 321 | 325 | 320 | 324 | 32,000 |
| 2008/05/13 | 316 | 318 | 315 | 318 | 47,000 |
| 2008/05/12 | 317 | 317 | 311 | 314 | 42,000 |
| 2008/05/09 | 327 | 327 | 316 | 316 | 48,000 |
| 2008/05/08 | 325 | 330 | 322 | 327 | 74,000 |
| 2008/05/07 | 314 | 321 | 314 | 320 | 63,000 |
| 2008/05/02 | 311 | 314 | 310 | 313 | 51,000 |
| 2008/05/01 | 313 | 316 | 310 | 310 | 86,000 |
| 2008/04/30 | 320 | 320 | 308 | 315 | 55,000 |
| 2008/04/28 | 316 | 322 | 314 | 318 | 64,000 |
| 2008/04/25 | 313 | 314 | 310 | 314 | 54,000 |
| 2008/04/24 | 307 | 311 | 307 | 308 | 37,000 |
| 2008/04/23 | 308 | 310 | 308 | 309 | 16,000 |
| 2008/04/22 | 311 | 311 | 304 | 308 | 59,000 |
| 2008/04/21 | 309 | 313 | 305 | 313 | 66,000 |
| 2008/04/18 | 305 | 305 | 301 | 304 | 65,000 |
| 2008/04/17 | 300 | 305 | 300 | 305 | 64,000 |
| 2008/04/16 | 301 | 304 | 301 | 303 | 28,000 |
| 2008/04/15 | 304 | 304 | 301 | 302 | 28,000 |
| 2008/04/14 | 309 | 309 | 302 | 304 | 25,000 |
| 2008/04/11 | 305 | 313 | 305 | 313 | 39,000 |
| 2008/04/10 | 311 | 312 | 308 | 309 | 29,000 |
| 2008/04/09 | 317 | 317 | 311 | 313 | 48,000 |
| 2008/04/08 | 315 | 317 | 307 | 317 | 100,000 |
| 2008/04/07 | 314 | 316 | 305 | 315 | 48,000 |
| 2008/04/04 | 315 | 315 | 313 | 314 | 16,000 |
| 2008/04/03 | 311 | 315 | 305 | 315 | 48,000 |
| 2008/04/02 | 312 | 312 | 304 | 310 | 40,000 |
| 2008/04/01 | 300 | 303 | 300 | 301 | 25,000 |
| 2008/03/31 | 307 | 307 | 297 | 303 | 74,000 |
| 2008/03/28 | 300 | 304 | 299 | 303 | 63,000 |
| 2008/03/27 | 302 | 305 | 298 | 301 | 50,000 |
| 2008/03/26 | 322 | 322 | 302 | 302 | 111,000 |
| 2008/03/25 | 319 | 322 | 314 | 320 | 118,000 |
| 2008/03/24 | 312 | 325 | 310 | 314 | 65,000 |
| 2008/03/21 | 305 | 311 | 305 | 309 | 106,000 |
| 2008/03/19 | 314 | 314 | 303 | 309 | 104,000 |
| 2008/03/18 | 296 | 297 | 290 | 294 | 86,000 |
| 2008/03/17 | 299 | 303 | 293 | 295 | 116,000 |
| 2008/03/14 | 319 | 327 | 310 | 313 | 152,000 |
| 2008/03/13 | 329 | 329 | 320 | 323 | 97,000 |
| 2008/03/12 | 327 | 328 | 322 | 327 | 60,000 |
| 2008/03/11 | 320 | 323 | 319 | 322 | 29,000 |
| 2008/03/10 | 325 | 328 | 319 | 321 | 57,000 |
| 2008/03/07 | 326 | 329 | 325 | 326 | 115,000 |
| 2008/03/06 | 330 | 334 | 329 | 331 | 86,000 |
| 2008/03/05 | 329 | 338 | 327 | 327 | 113,000 |
| 2008/03/04 | 325 | 329 | 325 | 327 | 68,000 |
| 2008/03/03 | 326 | 326 | 323 | 325 | 95,000 |
| 2008/02/29 | 333 | 333 | 330 | 330 | 88,000 |
| 2008/02/28 | 333 | 335 | 332 | 333 | 79,000 |
| 2008/02/27 | 335 | 335 | 333 | 333 | 74,000 |
| 2008/02/26 | 337 | 337 | 331 | 332 | 82,000 |
| 2008/02/25 | 332 | 336 | 329 | 333 | 104,000 |
| 2008/02/22 | 327 | 330 | 327 | 329 | 61,000 |
| 2008/02/21 | 329 | 338 | 325 | 331 | 139,000 |
| 2008/02/20 | 331 | 332 | 323 | 325 | 183,000 |
| 2008/02/19 | 332 | 333 | 328 | 331 | 133,000 |
| 2008/02/18 | 334 | 338 | 331 | 331 | 135,000 |
| 2008/02/15 | 334 | 337 | 330 | 333 | 239,000 |
| 2008/02/14 | 330 | 350 | 323 | 331 | 409,000 |
| 2008/02/13 | 359 | 364 | 350 | 356 | 142,000 |
| 2008/02/12 | 354 | 370 | 354 | 359 | 44,000 |
| 2008/02/08 | 357 | 365 | 352 | 357 | 36,000 |
| 2008/02/07 | 357 | 361 | 356 | 361 | 48,000 |
| 2008/02/06 | 374 | 374 | 362 | 362 | 86,000 |
| 2008/02/05 | 374 | 379 | 374 | 377 | 56,000 |
| 2008/02/04 | 370 | 379 | 370 | 379 | 84,000 |
| 2008/02/01 | 369 | 373 | 364 | 369 | 109,000 |
| 2008/01/31 | 352 | 366 | 351 | 366 | 167,000 |
| 2008/01/30 | 360 | 362 | 351 | 352 | 96,000 |
| 2008/01/29 | 362 | 362 | 352 | 357 | 72,000 |
| 2008/01/28 | 365 | 365 | 348 | 349 | 129,000 |
| 2008/01/25 | 351 | 356 | 348 | 355 | 90,000 |
| 2008/01/24 | 331 | 336 | 331 | 336 | 84,000 |
| 2008/01/23 | 327 | 333 | 326 | 328 | 106,000 |
| 2008/01/22 | 335 | 335 | 325 | 325 | 171,000 |
| 2008/01/21 | 352 | 352 | 333 | 336 | 118,000 |
| 2008/01/18 | 342 | 354 | 330 | 353 | 98,000 |
| 2008/01/17 | 340 | 342 | 335 | 342 | 90,000 |
| 2008/01/16 | 351 | 352 | 332 | 335 | 174,000 |
| 2008/01/15 | 365 | 365 | 351 | 352 | 130,000 |
| 2008/01/11 | 374 | 376 | 368 | 370 | 116,000 |
| 2008/01/10 | 384 | 384 | 376 | 379 | 65,000 |
| 2008/01/09 | 374 | 380 | 365 | 379 | 191,000 |
| 2008/01/08 | 389 | 389 | 373 | 377 | 165,000 |
| 2008/01/07 | 383 | 387 | 382 | 384 | 118,000 |
| 2008/01/04 | 395 | 395 | 386 | 386 | 63,000 |