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 |
|---|---|---|---|---|---|
| 2009/12/30 | 192 | 193 | 191 | 191 | 62,000 |
| 2009/12/29 | 195 | 196 | 190 | 193 | 136,000 |
| 2009/12/28 | 193 | 195 | 193 | 193 | 63,000 |
| 2009/12/25 | 192 | 193 | 190 | 190 | 57,000 |
| 2009/12/24 | 192 | 192 | 189 | 191 | 177,000 |
| 2009/12/22 | 192 | 193 | 190 | 192 | 149,000 |
| 2009/12/21 | 195 | 196 | 192 | 193 | 66,000 |
| 2009/12/18 | 195 | 195 | 193 | 195 | 163,000 |
| 2009/12/17 | 196 | 196 | 195 | 196 | 20,000 |
| 2009/12/16 | 196 | 197 | 195 | 195 | 54,000 |
| 2009/12/15 | 198 | 199 | 196 | 196 | 24,000 |
| 2009/12/14 | 201 | 201 | 196 | 198 | 23,000 |
| 2009/12/11 | 196 | 198 | 196 | 197 | 67,000 |
| 2009/12/10 | 200 | 200 | 196 | 196 | 31,000 |
| 2009/12/09 | 202 | 202 | 199 | 200 | 34,000 |
| 2009/12/08 | 200 | 200 | 196 | 199 | 43,000 |
| 2009/12/07 | 203 | 203 | 200 | 200 | 49,000 |
| 2009/12/04 | 207 | 207 | 199 | 200 | 120,000 |
| 2009/12/03 | 194 | 197 | 192 | 197 | 74,000 |
| 2009/12/02 | 190 | 190 | 188 | 189 | 58,000 |
| 2009/12/01 | 187 | 187 | 184 | 186 | 142,000 |
| 2009/11/30 | 189 | 189 | 188 | 189 | 35,000 |
| 2009/11/27 | 191 | 191 | 185 | 186 | 79,000 |
| 2009/11/26 | 190 | 192 | 190 | 192 | 33,000 |
| 2009/11/25 | 189 | 194 | 189 | 194 | 52,000 |
| 2009/11/24 | 194 | 194 | 189 | 189 | 89,000 |
| 2009/11/20 | 192 | 194 | 192 | 194 | 12,000 |
| 2009/11/19 | 197 | 198 | 194 | 194 | 61,000 |
| 2009/11/18 | 194 | 200 | 194 | 200 | 68,000 |
| 2009/11/17 | 194 | 194 | 190 | 191 | 50,000 |
| 2009/11/16 | 198 | 198 | 189 | 191 | 87,000 |
| 2009/11/13 | 195 | 199 | 192 | 198 | 66,000 |
| 2009/11/12 | 201 | 201 | 196 | 198 | 69,000 |
| 2009/11/11 | 201 | 205 | 201 | 202 | 21,000 |
| 2009/11/10 | 201 | 202 | 200 | 201 | 33,000 |
| 2009/11/09 | 204 | 204 | 201 | 201 | 20,000 |
| 2009/11/06 | 206 | 206 | 202 | 204 | 31,000 |
| 2009/11/05 | 205 | 207 | 204 | 206 | 66,000 |
| 2009/11/04 | 210 | 210 | 205 | 208 | 157,000 |
| 2009/11/02 | 211 | 212 | 208 | 210 | 32,000 |
| 2009/10/30 | 211 | 212 | 208 | 211 | 31,000 |
| 2009/10/29 | 207 | 210 | 207 | 209 | 49,000 |
| 2009/10/28 | 208 | 209 | 205 | 209 | 31,000 |
| 2009/10/27 | 211 | 211 | 208 | 209 | 64,000 |
| 2009/10/26 | 212 | 217 | 210 | 216 | 48,000 |
| 2009/10/23 | 219 | 219 | 215 | 216 | 93,000 |
| 2009/10/22 | 222 | 222 | 218 | 222 | 52,000 |
| 2009/10/21 | 221 | 224 | 220 | 224 | 31,000 |
| 2009/10/20 | 228 | 229 | 220 | 223 | 128,000 |
| 2009/10/19 | 229 | 229 | 228 | 229 | 53,000 |
| 2009/10/16 | 236 | 237 | 232 | 233 | 16,000 |
| 2009/10/15 | 233 | 238 | 233 | 235 | 19,000 |
| 2009/10/14 | 234 | 235 | 231 | 232 | 22,000 |
| 2009/10/13 | 234 | 237 | 234 | 237 | 18,000 |
| 2009/10/09 | 230 | 235 | 230 | 233 | 22,000 |
| 2009/10/08 | 234 | 235 | 232 | 234 | 18,000 |
| 2009/10/07 | 230 | 235 | 230 | 235 | 14,000 |
| 2009/10/06 | 229 | 230 | 229 | 230 | 21,000 |
| 2009/10/05 | 228 | 229 | 228 | 228 | 13,000 |
| 2009/10/02 | 231 | 232 | 230 | 232 | 22,000 |
| 2009/10/01 | 240 | 240 | 235 | 236 | 17,000 |
| 2009/09/30 | 242 | 242 | 239 | 240 | 7,000 |
| 2009/09/29 | 239 | 243 | 238 | 243 | 23,000 |
| 2009/09/28 | 249 | 249 | 242 | 243 | 41,000 |
| 2009/09/25 | 253 | 254 | 248 | 249 | 29,000 |
| 2009/09/24 | 253 | 256 | 250 | 256 | 67,000 |
| 2009/09/18 | 247 | 249 | 247 | 248 | 38,000 |
| 2009/09/17 | 250 | 250 | 247 | 248 | 29,000 |
| 2009/09/16 | 248 | 250 | 247 | 247 | 29,000 |
| 2009/09/15 | 249 | 250 | 247 | 247 | 16,000 |
| 2009/09/14 | 248 | 252 | 245 | 251 | 48,000 |
| 2009/09/11 | 254 | 254 | 247 | 249 | 65,000 |
| 2009/09/10 | 250 | 251 | 248 | 250 | 23,000 |
| 2009/09/09 | 249 | 252 | 246 | 247 | 37,000 |
| 2009/09/08 | 249 | 249 | 247 | 247 | 35,000 |
| 2009/09/07 | 256 | 256 | 247 | 249 | 28,000 |
| 2009/09/04 | 249 | 249 | 246 | 246 | 32,000 |
| 2009/09/03 | 248 | 250 | 246 | 249 | 34,000 |
| 2009/09/02 | 247 | 252 | 246 | 250 | 45,000 |
| 2009/09/01 | 246 | 254 | 246 | 254 | 81,000 |
| 2009/08/31 | 253 | 259 | 253 | 256 | 45,000 |
| 2009/08/28 | 257 | 257 | 255 | 255 | 22,000 |
| 2009/08/27 | 264 | 264 | 254 | 258 | 38,000 |
| 2009/08/26 | 260 | 265 | 257 | 260 | 51,000 |
| 2009/08/25 | 263 | 264 | 260 | 261 | 37,000 |
| 2009/08/24 | 255 | 269 | 255 | 267 | 43,000 |
| 2009/08/21 | 253 | 254 | 247 | 251 | 47,000 |
| 2009/08/20 | 250 | 258 | 248 | 257 | 26,000 |
| 2009/08/19 | 256 | 256 | 252 | 253 | 19,000 |
| 2009/08/18 | 255 | 258 | 254 | 256 | 28,000 |
| 2009/08/17 | 266 | 266 | 257 | 257 | 56,000 |
| 2009/08/14 | 262 | 275 | 262 | 264 | 65,000 |
| 2009/08/13 | 266 | 267 | 263 | 264 | 21,000 |
| 2009/08/12 | 266 | 266 | 264 | 264 | 25,000 |
| 2009/08/11 | 269 | 269 | 266 | 268 | 27,000 |
| 2009/08/10 | 268 | 274 | 260 | 266 | 57,000 |
| 2009/08/07 | 266 | 267 | 257 | 267 | 30,000 |
| 2009/08/06 | 256 | 266 | 250 | 264 | 38,000 |
| 2009/08/05 | 267 | 267 | 259 | 259 | 33,000 |
| 2009/08/04 | 270 | 273 | 263 | 267 | 54,000 |
| 2009/08/03 | 262 | 268 | 260 | 265 | 67,000 |
| 2009/07/31 | 258 | 259 | 257 | 258 | 30,000 |
| 2009/07/30 | 260 | 261 | 258 | 258 | 35,000 |
| 2009/07/29 | 259 | 260 | 258 | 259 | 18,000 |
| 2009/07/28 | 261 | 261 | 258 | 259 | 27,000 |
| 2009/07/27 | 262 | 263 | 257 | 261 | 58,000 |
| 2009/07/24 | 254 | 254 | 247 | 253 | 53,000 |
| 2009/07/23 | 240 | 248 | 240 | 244 | 43,000 |
| 2009/07/22 | 238 | 243 | 238 | 243 | 27,000 |
| 2009/07/21 | 242 | 242 | 236 | 238 | 22,000 |
| 2009/07/17 | 239 | 239 | 233 | 235 | 18,000 |
| 2009/07/16 | 241 | 245 | 233 | 233 | 23,000 |
| 2009/07/15 | 234 | 238 | 232 | 232 | 24,000 |
| 2009/07/14 | 233 | 241 | 232 | 235 | 28,000 |
| 2009/07/13 | 229 | 237 | 229 | 229 | 46,000 |
| 2009/07/10 | 245 | 245 | 239 | 239 | 51,000 |
| 2009/07/09 | 240 | 248 | 240 | 245 | 46,000 |
| 2009/07/08 | 254 | 254 | 245 | 246 | 45,000 |
| 2009/07/07 | 258 | 258 | 253 | 255 | 31,000 |
| 2009/07/06 | 256 | 256 | 255 | 255 | 28,000 |
| 2009/07/03 | 262 | 263 | 255 | 259 | 85,000 |
| 2009/07/02 | 261 | 261 | 253 | 258 | 54,000 |
| 2009/07/01 | 251 | 260 | 247 | 256 | 64,000 |
| 2009/06/30 | 247 | 252 | 247 | 249 | 24,000 |
| 2009/06/29 | 250 | 252 | 245 | 247 | 47,000 |
| 2009/06/26 | 251 | 251 | 247 | 249 | 34,000 |
| 2009/06/25 | 248 | 248 | 243 | 248 | 60,000 |
| 2009/06/24 | 237 | 240 | 234 | 239 | 41,000 |
| 2009/06/23 | 237 | 238 | 232 | 237 | 51,000 |
| 2009/06/22 | 232 | 240 | 232 | 236 | 46,000 |
| 2009/06/19 | 235 | 237 | 230 | 230 | 57,000 |
| 2009/06/18 | 245 | 245 | 230 | 235 | 53,000 |
| 2009/06/17 | 234 | 242 | 231 | 240 | 28,000 |
| 2009/06/16 | 242 | 242 | 235 | 237 | 73,000 |
| 2009/06/15 | 252 | 253 | 251 | 252 | 33,000 |
| 2009/06/12 | 256 | 257 | 251 | 256 | 67,000 |
| 2009/06/11 | 251 | 254 | 249 | 254 | 17,000 |
| 2009/06/10 | 247 | 254 | 247 | 254 | 47,000 |
| 2009/06/09 | 261 | 263 | 251 | 256 | 56,000 |
| 2009/06/08 | 269 | 269 | 262 | 265 | 41,000 |
| 2009/06/05 | 267 | 268 | 260 | 265 | 79,000 |
| 2009/06/04 | 254 | 265 | 250 | 262 | 136,000 |
| 2009/06/03 | 245 | 254 | 240 | 253 | 112,000 |
| 2009/06/02 | 241 | 243 | 239 | 240 | 33,000 |
| 2009/06/01 | 232 | 239 | 232 | 236 | 37,000 |
| 2009/05/29 | 233 | 233 | 227 | 233 | 55,000 |
| 2009/05/28 | 229 | 234 | 226 | 233 | 57,000 |
| 2009/05/27 | 234 | 240 | 231 | 232 | 94,000 |
| 2009/05/26 | 239 | 239 | 232 | 234 | 106,000 |
| 2009/05/25 | 225 | 244 | 223 | 230 | 168,000 |
| 2009/05/22 | 211 | 220 | 210 | 217 | 85,000 |
| 2009/05/21 | 208 | 211 | 207 | 211 | 65,000 |
| 2009/05/20 | 205 | 207 | 205 | 207 | 23,000 |
| 2009/05/19 | 203 | 206 | 203 | 206 | 19,000 |
| 2009/05/18 | 204 | 205 | 199 | 202 | 22,000 |
| 2009/05/15 | 202 | 204 | 201 | 203 | 24,000 |
| 2009/05/14 | 210 | 210 | 202 | 202 | 18,000 |
| 2009/05/13 | 204 | 205 | 203 | 205 | 20,000 |
| 2009/05/12 | 209 | 209 | 205 | 207 | 28,000 |
| 2009/05/11 | 211 | 212 | 208 | 209 | 30,000 |
| 2009/05/08 | 206 | 210 | 206 | 208 | 55,000 |
| 2009/05/07 | 207 | 207 | 204 | 206 | 35,000 |
| 2009/05/01 | 196 | 202 | 196 | 200 | 15,000 |
| 2009/04/30 | 197 | 203 | 196 | 198 | 35,000 |
| 2009/04/28 | 208 | 208 | 197 | 197 | 34,000 |
| 2009/04/27 | 210 | 210 | 205 | 205 | 21,000 |
| 2009/04/24 | 208 | 209 | 205 | 205 | 37,000 |
| 2009/04/23 | 201 | 208 | 201 | 206 | 49,000 |
| 2009/04/22 | 207 | 207 | 202 | 202 | 30,000 |
| 2009/04/21 | 204 | 205 | 201 | 204 | 28,000 |
| 2009/04/20 | 210 | 210 | 208 | 208 | 42,000 |
| 2009/04/17 | 213 | 213 | 206 | 207 | 44,000 |
| 2009/04/16 | 210 | 212 | 208 | 209 | 67,000 |
| 2009/04/15 | 212 | 215 | 206 | 206 | 72,000 |
| 2009/04/14 | 198 | 215 | 198 | 209 | 161,000 |
| 2009/04/13 | 199 | 199 | 196 | 199 | 34,000 |
| 2009/04/10 | 199 | 199 | 195 | 195 | 17,000 |
| 2009/04/09 | 191 | 195 | 191 | 195 | 26,000 |
| 2009/04/08 | 191 | 192 | 190 | 191 | 21,000 |
| 2009/04/07 | 195 | 196 | 193 | 193 | 26,000 |
| 2009/04/06 | 195 | 195 | 192 | 195 | 30,000 |
| 2009/04/03 | 198 | 198 | 191 | 194 | 42,000 |
| 2009/04/02 | 189 | 197 | 189 | 196 | 44,000 |
| 2009/04/01 | 187 | 187 | 185 | 187 | 26,000 |
| 2009/03/31 | 189 | 189 | 186 | 187 | 45,000 |
| 2009/03/30 | 188 | 193 | 188 | 190 | 30,000 |
| 2009/03/27 | 196 | 196 | 191 | 191 | 40,000 |
| 2009/03/26 | 195 | 196 | 190 | 196 | 64,000 |
| 2009/03/25 | 193 | 196 | 190 | 194 | 88,000 |
| 2009/03/24 | 190 | 192 | 187 | 192 | 91,000 |
| 2009/03/23 | 190 | 192 | 186 | 190 | 44,000 |
| 2009/03/19 | 187 | 187 | 184 | 185 | 20,000 |
| 2009/03/18 | 189 | 189 | 182 | 182 | 27,000 |
| 2009/03/17 | 194 | 194 | 185 | 190 | 62,000 |
| 2009/03/16 | 188 | 189 | 188 | 189 | 30,000 |
| 2009/03/13 | 186 | 186 | 180 | 183 | 101,000 |
| 2009/03/12 | 185 | 185 | 182 | 184 | 20,000 |
| 2009/03/11 | 181 | 181 | 180 | 180 | 13,000 |
| 2009/03/10 | 179 | 179 | 175 | 176 | 52,000 |
| 2009/03/09 | 183 | 183 | 180 | 180 | 21,000 |
| 2009/03/06 | 188 | 188 | 182 | 185 | 32,000 |
| 2009/03/05 | 186 | 188 | 183 | 188 | 43,000 |
| 2009/03/04 | 184 | 185 | 179 | 181 | 39,000 |
| 2009/03/03 | 179 | 184 | 179 | 184 | 18,000 |
| 2009/03/02 | 179 | 184 | 179 | 184 | 9,000 |
| 2009/02/27 | 184 | 186 | 184 | 186 | 33,000 |
| 2009/02/26 | 183 | 183 | 175 | 180 | 37,000 |
| 2009/02/25 | 184 | 184 | 176 | 181 | 65,000 |
| 2009/02/24 | 174 | 176 | 173 | 175 | 28,000 |
| 2009/02/23 | 178 | 180 | 176 | 179 | 45,000 |
| 2009/02/20 | 183 | 184 | 180 | 182 | 24,000 |
| 2009/02/19 | 182 | 182 | 179 | 182 | 20,000 |
| 2009/02/18 | 176 | 178 | 176 | 178 | 12,000 |
| 2009/02/17 | 182 | 182 | 181 | 181 | 13,000 |
| 2009/02/16 | 180 | 183 | 179 | 182 | 41,000 |
| 2009/02/13 | 178 | 182 | 178 | 178 | 26,000 |
| 2009/02/12 | 181 | 181 | 175 | 179 | 37,000 |
| 2009/02/10 | 182 | 183 | 182 | 182 | 19,000 |
| 2009/02/09 | 186 | 186 | 183 | 184 | 28,000 |
| 2009/02/06 | 189 | 189 | 188 | 188 | 10,000 |
| 2009/02/05 | 189 | 191 | 186 | 189 | 35,000 |
| 2009/02/04 | 184 | 189 | 183 | 188 | 19,000 |
| 2009/02/03 | 188 | 188 | 185 | 185 | 10,000 |
| 2009/02/02 | 185 | 188 | 184 | 185 | 23,000 |
| 2009/01/30 | 192 | 193 | 188 | 189 | 53,000 |
| 2009/01/29 | 197 | 197 | 193 | 195 | 37,000 |
| 2009/01/28 | 194 | 197 | 193 | 194 | 35,000 |
| 2009/01/27 | 195 | 196 | 190 | 195 | 51,000 |
| 2009/01/26 | 196 | 196 | 192 | 194 | 72,000 |
| 2009/01/23 | 198 | 198 | 190 | 191 | 111,000 |
| 2009/01/22 | 195 | 195 | 188 | 193 | 23,000 |
| 2009/01/21 | 191 | 191 | 187 | 190 | 30,000 |
| 2009/01/20 | 196 | 196 | 190 | 191 | 68,000 |
| 2009/01/19 | 197 | 199 | 196 | 196 | 21,000 |
| 2009/01/16 | 196 | 200 | 194 | 195 | 49,000 |
| 2009/01/15 | 190 | 195 | 190 | 194 | 42,000 |
| 2009/01/14 | 191 | 193 | 191 | 193 | 23,000 |
| 2009/01/13 | 192 | 194 | 190 | 193 | 59,000 |
| 2009/01/09 | 192 | 197 | 192 | 194 | 40,000 |
| 2009/01/08 | 198 | 198 | 192 | 194 | 66,000 |
| 2009/01/07 | 194 | 201 | 191 | 198 | 163,000 |
| 2009/01/06 | 198 | 198 | 190 | 191 | 138,000 |
| 2009/01/05 | 195 | 196 | 195 | 195 | 19,000 |