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 |
|---|---|---|---|---|---|
| 2010/12/30 | 192 | 192 | 190 | 192 | 57,000 |
| 2010/12/29 | 190 | 192 | 190 | 192 | 53,000 |
| 2010/12/28 | 190 | 192 | 190 | 190 | 24,000 |
| 2010/12/27 | 190 | 191 | 189 | 190 | 66,000 |
| 2010/12/24 | 193 | 193 | 189 | 189 | 165,000 |
| 2010/12/22 | 197 | 197 | 193 | 194 | 96,000 |
| 2010/12/21 | 194 | 196 | 192 | 195 | 136,000 |
| 2010/12/20 | 196 | 197 | 194 | 194 | 69,000 |
| 2010/12/17 | 197 | 197 | 196 | 197 | 88,000 |
| 2010/12/16 | 198 | 198 | 195 | 197 | 102,000 |
| 2010/12/15 | 195 | 199 | 195 | 198 | 87,000 |
| 2010/12/14 | 195 | 195 | 192 | 195 | 74,000 |
| 2010/12/13 | 195 | 196 | 193 | 195 | 64,000 |
| 2010/12/10 | 196 | 198 | 195 | 196 | 109,000 |
| 2010/12/09 | 195 | 197 | 194 | 196 | 53,000 |
| 2010/12/08 | 195 | 198 | 195 | 197 | 47,000 |
| 2010/12/07 | 194 | 195 | 194 | 195 | 24,000 |
| 2010/12/06 | 195 | 197 | 193 | 195 | 35,000 |
| 2010/12/03 | 197 | 197 | 194 | 195 | 63,000 |
| 2010/12/02 | 188 | 193 | 188 | 193 | 87,000 |
| 2010/12/01 | 188 | 188 | 186 | 187 | 28,000 |
| 2010/11/30 | 187 | 188 | 187 | 188 | 59,000 |
| 2010/11/29 | 190 | 194 | 188 | 188 | 37,000 |
| 2010/11/26 | 196 | 196 | 189 | 190 | 49,000 |
| 2010/11/25 | 189 | 194 | 188 | 192 | 38,000 |
| 2010/11/24 | 188 | 188 | 186 | 186 | 43,000 |
| 2010/11/22 | 189 | 191 | 187 | 190 | 27,000 |
| 2010/11/19 | 187 | 190 | 187 | 188 | 51,000 |
| 2010/11/18 | 185 | 186 | 183 | 186 | 47,000 |
| 2010/11/17 | 181 | 183 | 181 | 183 | 136,000 |
| 2010/11/16 | 185 | 185 | 180 | 181 | 92,000 |
| 2010/11/15 | 189 | 189 | 183 | 184 | 55,000 |
| 2010/11/12 | 186 | 187 | 185 | 186 | 30,000 |
| 2010/11/11 | 185 | 186 | 184 | 186 | 77,000 |
| 2010/11/10 | 184 | 188 | 182 | 185 | 139,000 |
| 2010/11/09 | 194 | 195 | 192 | 194 | 13,000 |
| 2010/11/08 | 191 | 193 | 191 | 193 | 35,000 |
| 2010/11/05 | 193 | 193 | 190 | 192 | 31,000 |
| 2010/11/04 | 183 | 191 | 180 | 190 | 46,000 |
| 2010/11/02 | 183 | 183 | 181 | 182 | 23,000 |
| 2010/11/01 | 184 | 184 | 181 | 181 | 29,000 |
| 2010/10/29 | 188 | 188 | 184 | 184 | 23,000 |
| 2010/10/28 | 185 | 188 | 185 | 188 | 27,000 |
| 2010/10/27 | 187 | 187 | 185 | 186 | 19,000 |
| 2010/10/26 | 187 | 188 | 186 | 187 | 22,000 |
| 2010/10/25 | 189 | 189 | 186 | 186 | 28,000 |
| 2010/10/22 | 185 | 188 | 185 | 188 | 22,000 |
| 2010/10/21 | 188 | 188 | 185 | 185 | 25,000 |
| 2010/10/20 | 188 | 190 | 186 | 187 | 24,000 |
| 2010/10/19 | 189 | 190 | 188 | 190 | 23,000 |
| 2010/10/18 | 189 | 189 | 188 | 189 | 11,000 |
| 2010/10/15 | 189 | 191 | 189 | 190 | 13,000 |
| 2010/10/14 | 190 | 191 | 189 | 189 | 17,000 |
| 2010/10/13 | 189 | 190 | 188 | 190 | 44,000 |
| 2010/10/12 | 196 | 196 | 189 | 189 | 29,000 |
| 2010/10/08 | 193 | 196 | 193 | 196 | 26,000 |
| 2010/10/07 | 194 | 194 | 192 | 194 | 19,000 |
| 2010/10/06 | 194 | 194 | 191 | 194 | 27,000 |
| 2010/10/05 | 192 | 193 | 190 | 193 | 31,000 |
| 2010/10/04 | 191 | 192 | 191 | 192 | 19,000 |
| 2010/10/01 | 194 | 194 | 190 | 191 | 18,000 |
| 2010/09/30 | 198 | 199 | 194 | 195 | 36,000 |
| 2010/09/29 | 196 | 200 | 195 | 200 | 45,000 |
| 2010/09/28 | 200 | 201 | 194 | 196 | 57,000 |
| 2010/09/27 | 207 | 207 | 200 | 204 | 60,000 |
| 2010/09/24 | 203 | 207 | 202 | 204 | 55,000 |
| 2010/09/22 | 207 | 207 | 201 | 206 | 46,000 |
| 2010/09/21 | 208 | 208 | 205 | 205 | 32,000 |
| 2010/09/17 | 205 | 206 | 200 | 206 | 30,000 |
| 2010/09/16 | 204 | 204 | 202 | 203 | 23,000 |
| 2010/09/15 | 196 | 203 | 196 | 201 | 41,000 |
| 2010/09/14 | 203 | 203 | 198 | 198 | 17,000 |
| 2010/09/13 | 196 | 200 | 196 | 200 | 16,000 |
| 2010/09/10 | 191 | 197 | 191 | 195 | 146,000 |
| 2010/09/09 | 196 | 197 | 195 | 196 | 14,000 |
| 2010/09/08 | 198 | 198 | 196 | 196 | 10,000 |
| 2010/09/07 | 198 | 199 | 198 | 198 | 22,000 |
| 2010/09/06 | 195 | 197 | 193 | 197 | 62,000 |
| 2010/09/03 | 194 | 195 | 193 | 194 | 26,000 |
| 2010/09/02 | 195 | 195 | 193 | 194 | 15,000 |
| 2010/09/01 | 191 | 193 | 191 | 192 | 23,000 |
| 2010/08/31 | 194 | 194 | 191 | 191 | 34,000 |
| 2010/08/30 | 196 | 198 | 196 | 197 | 37,000 |
| 2010/08/27 | 190 | 192 | 190 | 192 | 24,000 |
| 2010/08/26 | 196 | 196 | 188 | 190 | 63,000 |
| 2010/08/25 | 193 | 195 | 191 | 192 | 51,000 |
| 2010/08/24 | 195 | 196 | 192 | 193 | 66,000 |
| 2010/08/23 | 196 | 197 | 196 | 197 | 44,000 |
| 2010/08/20 | 198 | 198 | 197 | 197 | 35,000 |
| 2010/08/19 | 200 | 200 | 197 | 198 | 53,000 |
| 2010/08/18 | 197 | 199 | 197 | 198 | 42,000 |
| 2010/08/17 | 197 | 199 | 196 | 196 | 98,000 |
| 2010/08/16 | 197 | 197 | 196 | 196 | 12,000 |
| 2010/08/13 | 200 | 200 | 196 | 197 | 34,000 |
| 2010/08/12 | 196 | 201 | 196 | 199 | 38,000 |
| 2010/08/11 | 204 | 204 | 196 | 199 | 58,000 |
| 2010/08/10 | 205 | 207 | 204 | 205 | 29,000 |
| 2010/08/09 | 203 | 205 | 203 | 205 | 21,000 |
| 2010/08/06 | 206 | 206 | 203 | 203 | 37,000 |
| 2010/08/05 | 205 | 207 | 205 | 206 | 30,000 |
| 2010/08/04 | 210 | 210 | 205 | 205 | 42,000 |
| 2010/08/03 | 210 | 211 | 209 | 210 | 16,000 |
| 2010/08/02 | 208 | 209 | 208 | 209 | 20,000 |
| 2010/07/30 | 212 | 218 | 207 | 207 | 72,000 |
| 2010/07/29 | 219 | 219 | 212 | 214 | 54,000 |
| 2010/07/28 | 214 | 219 | 214 | 218 | 35,000 |
| 2010/07/27 | 213 | 214 | 212 | 214 | 10,000 |
| 2010/07/26 | 222 | 222 | 213 | 214 | 96,000 |
| 2010/07/23 | 221 | 221 | 213 | 214 | 132,000 |
| 2010/07/22 | 203 | 207 | 203 | 205 | 29,000 |
| 2010/07/21 | 209 | 209 | 202 | 205 | 33,000 |
| 2010/07/20 | 204 | 208 | 204 | 208 | 11,000 |
| 2010/07/16 | 205 | 206 | 204 | 206 | 24,000 |
| 2010/07/15 | 210 | 210 | 206 | 207 | 18,000 |
| 2010/07/14 | 208 | 211 | 208 | 210 | 18,000 |
| 2010/07/13 | 208 | 210 | 206 | 206 | 64,000 |
| 2010/07/12 | 210 | 212 | 210 | 212 | 21,000 |
| 2010/07/09 | 209 | 212 | 209 | 210 | 8,000 |
| 2010/07/08 | 211 | 211 | 207 | 208 | 26,000 |
| 2010/07/07 | 209 | 211 | 207 | 207 | 21,000 |
| 2010/07/06 | 210 | 211 | 207 | 209 | 27,000 |
| 2010/07/05 | 217 | 217 | 210 | 210 | 65,000 |
| 2010/07/02 | 206 | 209 | 206 | 209 | 28,000 |
| 2010/07/01 | 204 | 210 | 202 | 204 | 21,000 |
| 2010/06/30 | 206 | 206 | 200 | 204 | 39,000 |
| 2010/06/29 | 211 | 213 | 206 | 206 | 34,000 |
| 2010/06/28 | 215 | 215 | 210 | 211 | 35,000 |
| 2010/06/25 | 218 | 220 | 212 | 212 | 38,000 |
| 2010/06/24 | 215 | 219 | 215 | 217 | 20,000 |
| 2010/06/23 | 217 | 217 | 214 | 216 | 32,000 |
| 2010/06/22 | 219 | 220 | 218 | 219 | 33,000 |
| 2010/06/21 | 217 | 219 | 217 | 219 | 36,000 |
| 2010/06/18 | 215 | 217 | 215 | 215 | 44,000 |
| 2010/06/17 | 213 | 216 | 213 | 213 | 36,000 |
| 2010/06/16 | 215 | 215 | 212 | 213 | 31,000 |
| 2010/06/15 | 208 | 211 | 208 | 210 | 10,000 |
| 2010/06/14 | 213 | 213 | 207 | 209 | 59,000 |
| 2010/06/11 | 208 | 209 | 207 | 207 | 69,000 |
| 2010/06/10 | 204 | 205 | 203 | 205 | 23,000 |
| 2010/06/09 | 208 | 208 | 205 | 206 | 39,000 |
| 2010/06/08 | 204 | 208 | 201 | 207 | 122,000 |
| 2010/06/07 | 204 | 205 | 201 | 205 | 123,000 |
| 2010/06/04 | 206 | 206 | 204 | 206 | 17,000 |
| 2010/06/03 | 207 | 208 | 199 | 204 | 71,000 |
| 2010/06/02 | 201 | 203 | 201 | 201 | 19,000 |
| 2010/06/01 | 207 | 207 | 205 | 205 | 9,000 |
| 2010/05/31 | 204 | 207 | 203 | 207 | 30,000 |
| 2010/05/28 | 204 | 206 | 203 | 204 | 50,000 |
| 2010/05/27 | 196 | 201 | 196 | 200 | 40,000 |
| 2010/05/26 | 197 | 201 | 193 | 201 | 76,000 |
| 2010/05/25 | 207 | 207 | 202 | 203 | 74,000 |
| 2010/05/24 | 210 | 211 | 208 | 208 | 45,000 |
| 2010/05/21 | 205 | 208 | 204 | 206 | 55,000 |
| 2010/05/20 | 212 | 214 | 211 | 213 | 32,000 |
| 2010/05/19 | 215 | 216 | 211 | 216 | 48,000 |
| 2010/05/18 | 222 | 222 | 219 | 219 | 51,000 |
| 2010/05/17 | 220 | 233 | 220 | 222 | 275,000 |
| 2010/05/14 | 223 | 224 | 222 | 223 | 51,000 |
| 2010/05/13 | 223 | 224 | 219 | 223 | 48,000 |
| 2010/05/12 | 223 | 223 | 220 | 221 | 44,000 |
| 2010/05/11 | 222 | 228 | 221 | 222 | 60,000 |
| 2010/05/10 | 218 | 220 | 216 | 220 | 45,000 |
| 2010/05/07 | 223 | 223 | 219 | 221 | 101,000 |
| 2010/05/06 | 223 | 232 | 221 | 230 | 126,000 |
| 2010/04/30 | 240 | 243 | 237 | 237 | 43,000 |
| 2010/04/28 | 238 | 239 | 236 | 238 | 50,000 |
| 2010/04/27 | 240 | 244 | 236 | 243 | 103,000 |
| 2010/04/26 | 237 | 242 | 237 | 240 | 70,000 |
| 2010/04/23 | 232 | 236 | 232 | 233 | 53,000 |
| 2010/04/22 | 230 | 231 | 228 | 231 | 51,000 |
| 2010/04/21 | 229 | 232 | 229 | 232 | 38,000 |
| 2010/04/20 | 226 | 230 | 226 | 228 | 35,000 |
| 2010/04/19 | 220 | 228 | 220 | 227 | 79,000 |
| 2010/04/16 | 242 | 242 | 236 | 236 | 46,000 |
| 2010/04/15 | 244 | 246 | 239 | 240 | 115,000 |
| 2010/04/14 | 236 | 243 | 236 | 239 | 156,000 |
| 2010/04/13 | 235 | 239 | 234 | 235 | 123,000 |
| 2010/04/12 | 232 | 235 | 231 | 234 | 72,000 |
| 2010/04/09 | 233 | 235 | 231 | 233 | 42,000 |
| 2010/04/08 | 234 | 235 | 234 | 234 | 56,000 |
| 2010/04/07 | 235 | 235 | 233 | 235 | 63,000 |
| 2010/04/06 | 235 | 235 | 231 | 233 | 78,000 |
| 2010/04/05 | 230 | 234 | 229 | 233 | 77,000 |
| 2010/04/02 | 234 | 234 | 225 | 230 | 50,000 |
| 2010/04/01 | 224 | 230 | 222 | 230 | 111,000 |
| 2010/03/31 | 230 | 232 | 224 | 224 | 151,000 |
| 2010/03/30 | 239 | 239 | 232 | 232 | 106,000 |
| 2010/03/29 | 234 | 239 | 230 | 239 | 41,000 |
| 2010/03/26 | 233 | 237 | 232 | 237 | 126,000 |
| 2010/03/25 | 234 | 236 | 232 | 234 | 84,000 |
| 2010/03/24 | 230 | 236 | 230 | 234 | 109,000 |
| 2010/03/23 | 228 | 234 | 226 | 230 | 55,000 |
| 2010/03/19 | 227 | 230 | 226 | 228 | 115,000 |
| 2010/03/18 | 226 | 230 | 226 | 229 | 157,000 |
| 2010/03/17 | 222 | 227 | 222 | 226 | 140,000 |
| 2010/03/16 | 218 | 222 | 218 | 221 | 116,000 |
| 2010/03/15 | 218 | 219 | 216 | 218 | 57,000 |
| 2010/03/12 | 218 | 219 | 215 | 218 | 73,000 |
| 2010/03/11 | 216 | 217 | 213 | 217 | 36,000 |
| 2010/03/10 | 213 | 214 | 212 | 214 | 51,000 |
| 2010/03/09 | 218 | 218 | 214 | 215 | 65,000 |
| 2010/03/08 | 216 | 217 | 215 | 215 | 49,000 |
| 2010/03/05 | 215 | 215 | 211 | 212 | 101,000 |
| 2010/03/04 | 204 | 211 | 203 | 211 | 137,000 |
| 2010/03/03 | 205 | 206 | 201 | 205 | 91,000 |
| 2010/03/02 | 203 | 204 | 202 | 204 | 28,000 |
| 2010/03/01 | 203 | 203 | 201 | 203 | 26,000 |
| 2010/02/26 | 203 | 203 | 201 | 202 | 40,000 |
| 2010/02/25 | 204 | 204 | 201 | 202 | 35,000 |
| 2010/02/24 | 200 | 204 | 198 | 202 | 95,000 |
| 2010/02/23 | 201 | 201 | 200 | 200 | 24,000 |
| 2010/02/22 | 198 | 203 | 197 | 199 | 79,000 |
| 2010/02/19 | 199 | 199 | 197 | 197 | 33,000 |
| 2010/02/18 | 204 | 204 | 198 | 198 | 52,000 |
| 2010/02/17 | 197 | 200 | 197 | 200 | 58,000 |
| 2010/02/16 | 195 | 196 | 195 | 196 | 12,000 |
| 2010/02/15 | 197 | 197 | 195 | 195 | 39,000 |
| 2010/02/12 | 200 | 200 | 194 | 196 | 206,000 |
| 2010/02/10 | 203 | 208 | 203 | 206 | 53,000 |
| 2010/02/09 | 204 | 205 | 203 | 204 | 31,000 |
| 2010/02/08 | 206 | 207 | 205 | 205 | 20,000 |
| 2010/02/05 | 205 | 210 | 204 | 208 | 75,000 |
| 2010/02/04 | 211 | 211 | 210 | 211 | 43,000 |
| 2010/02/03 | 215 | 216 | 212 | 213 | 37,000 |
| 2010/02/02 | 209 | 214 | 209 | 212 | 44,000 |
| 2010/02/01 | 213 | 218 | 208 | 210 | 91,000 |
| 2010/01/29 | 217 | 217 | 214 | 214 | 23,000 |
| 2010/01/28 | 213 | 219 | 212 | 218 | 79,000 |
| 2010/01/27 | 212 | 216 | 212 | 213 | 64,000 |
| 2010/01/26 | 218 | 220 | 214 | 215 | 136,000 |
| 2010/01/25 | 215 | 215 | 211 | 214 | 77,000 |
| 2010/01/22 | 213 | 213 | 209 | 213 | 65,000 |
| 2010/01/21 | 206 | 223 | 202 | 215 | 129,000 |
| 2010/01/20 | 220 | 221 | 214 | 214 | 85,000 |
| 2010/01/19 | 221 | 222 | 219 | 220 | 59,000 |
| 2010/01/18 | 222 | 222 | 215 | 219 | 85,000 |
| 2010/01/15 | 219 | 224 | 216 | 222 | 149,000 |
| 2010/01/14 | 210 | 217 | 210 | 216 | 124,000 |
| 2010/01/13 | 209 | 215 | 206 | 211 | 199,000 |
| 2010/01/12 | 205 | 211 | 202 | 211 | 160,000 |
| 2010/01/08 | 199 | 203 | 199 | 203 | 181,000 |
| 2010/01/07 | 199 | 200 | 198 | 199 | 47,000 |
| 2010/01/06 | 198 | 198 | 194 | 196 | 114,000 |
| 2010/01/05 | 198 | 201 | 196 | 198 | 171,000 |
| 2010/01/04 | 191 | 197 | 191 | 197 | 41,000 |