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 |
---|---|---|---|---|---|
2012/12/28 | 156 | 157 | 153 | 155 | 108,000 |
2012/12/27 | 148 | 153 | 147 | 153 | 128,000 |
2012/12/26 | 149 | 150 | 148 | 148 | 47,000 |
2012/12/25 | 148 | 149 | 146 | 148 | 70,000 |
2012/12/21 | 148 | 150 | 147 | 148 | 105,000 |
2012/12/20 | 146 | 148 | 145 | 145 | 66,000 |
2012/12/19 | 143 | 146 | 143 | 146 | 56,000 |
2012/12/18 | 142 | 145 | 140 | 142 | 67,000 |
2012/12/17 | 141 | 143 | 140 | 142 | 56,000 |
2012/12/14 | 139 | 141 | 138 | 140 | 123,000 |
2012/12/13 | 143 | 143 | 140 | 142 | 46,000 |
2012/12/12 | 141 | 141 | 139 | 140 | 29,000 |
2012/12/11 | 144 | 144 | 139 | 140 | 79,000 |
2012/12/10 | 141 | 144 | 139 | 144 | 113,000 |
2012/12/07 | 140 | 141 | 137 | 140 | 84,000 |
2012/12/06 | 138 | 139 | 136 | 139 | 23,000 |
2012/12/05 | 137 | 137 | 136 | 137 | 44,000 |
2012/12/04 | 138 | 140 | 136 | 137 | 47,000 |
2012/12/03 | 137 | 137 | 136 | 136 | 15,000 |
2012/11/30 | 141 | 142 | 138 | 138 | 65,000 |
2012/11/29 | 134 | 139 | 134 | 137 | 43,000 |
2012/11/28 | 138 | 138 | 136 | 137 | 14,000 |
2012/11/27 | 137 | 142 | 137 | 140 | 56,000 |
2012/11/26 | 140 | 145 | 140 | 140 | 91,000 |
2012/11/22 | 139 | 139 | 137 | 139 | 54,000 |
2012/11/21 | 135 | 138 | 135 | 137 | 38,000 |
2012/11/20 | 135 | 135 | 133 | 135 | 30,000 |
2012/11/19 | 132 | 134 | 131 | 134 | 30,000 |
2012/11/16 | 129 | 133 | 129 | 133 | 27,000 |
2012/11/15 | 127 | 129 | 127 | 129 | 16,000 |
2012/11/14 | 131 | 131 | 127 | 127 | 41,000 |
2012/11/13 | 125 | 128 | 124 | 124 | 25,000 |
2012/11/12 | 126 | 129 | 124 | 125 | 18,000 |
2012/11/09 | 127 | 128 | 127 | 127 | 15,000 |
2012/11/08 | 129 | 129 | 128 | 128 | 11,000 |
2012/11/07 | 128 | 131 | 128 | 131 | 10,000 |
2012/11/06 | 131 | 131 | 129 | 129 | 11,000 |
2012/11/05 | 130 | 132 | 130 | 131 | 10,000 |
2012/11/02 | 131 | 133 | 131 | 133 | 9,000 |
2012/11/01 | 133 | 133 | 130 | 131 | 19,000 |
2012/10/31 | 129 | 132 | 129 | 132 | 21,000 |
2012/10/30 | 132 | 132 | 128 | 128 | 33,000 |
2012/10/29 | 130 | 132 | 130 | 132 | 9,000 |
2012/10/26 | 132 | 132 | 129 | 132 | 38,000 |
2012/10/25 | 127 | 130 | 127 | 130 | 39,000 |
2012/10/24 | 126 | 129 | 126 | 129 | 28,000 |
2012/10/23 | 128 | 129 | 127 | 127 | 12,000 |
2012/10/22 | 124 | 128 | 124 | 128 | 24,000 |
2012/10/19 | 127 | 127 | 124 | 127 | 33,000 |
2012/10/18 | 126 | 127 | 124 | 126 | 27,000 |
2012/10/17 | 127 | 127 | 124 | 127 | 31,000 |
2012/10/16 | 125 | 127 | 125 | 125 | 21,000 |
2012/10/15 | 121 | 131 | 121 | 124 | 160,000 |
2012/10/12 | 123 | 123 | 120 | 120 | 11,000 |
2012/10/11 | 118 | 123 | 118 | 121 | 16,000 |
2012/10/10 | 121 | 121 | 120 | 120 | 9,000 |
2012/10/09 | 122 | 123 | 121 | 121 | 37,000 |
2012/10/05 | 124 | 124 | 123 | 123 | 16,000 |
2012/10/04 | 122 | 124 | 122 | 123 | 26,000 |
2012/10/03 | 124 | 125 | 123 | 123 | 18,000 |
2012/10/02 | 128 | 128 | 125 | 126 | 29,000 |
2012/10/01 | 128 | 128 | 127 | 128 | 25,000 |
2012/09/28 | 132 | 133 | 128 | 129 | 20,000 |
2012/09/27 | 129 | 131 | 129 | 130 | 68,000 |
2012/09/26 | 137 | 137 | 126 | 133 | 65,000 |
2012/09/25 | 138 | 138 | 137 | 138 | 39,000 |
2012/09/24 | 139 | 139 | 136 | 137 | 10,000 |
2012/09/21 | 134 | 139 | 133 | 137 | 43,000 |
2012/09/20 | 138 | 138 | 134 | 137 | 23,000 |
2012/09/19 | 135 | 138 | 135 | 138 | 32,000 |
2012/09/18 | 134 | 135 | 132 | 135 | 23,000 |
2012/09/14 | 134 | 135 | 133 | 135 | 61,000 |
2012/09/13 | 134 | 134 | 131 | 134 | 10,000 |
2012/09/12 | 130 | 132 | 130 | 132 | 14,000 |
2012/09/11 | 133 | 133 | 127 | 131 | 34,000 |
2012/09/10 | 132 | 134 | 131 | 134 | 20,000 |
2012/09/07 | 130 | 130 | 129 | 130 | 12,000 |
2012/09/06 | 128 | 128 | 126 | 128 | 22,000 |
2012/09/05 | 127 | 132 | 127 | 130 | 10,000 |
2012/09/04 | 130 | 130 | 128 | 128 | 7,000 |
2012/09/03 | 132 | 132 | 130 | 131 | 10,000 |
2012/08/31 | 129 | 131 | 129 | 130 | 11,000 |
2012/08/30 | 131 | 131 | 130 | 130 | 24,000 |
2012/08/29 | 134 | 134 | 131 | 134 | 17,000 |
2012/08/28 | 138 | 138 | 133 | 134 | 25,000 |
2012/08/27 | 144 | 144 | 135 | 135 | 80,000 |
2012/08/24 | 138 | 142 | 135 | 141 | 46,000 |
2012/08/23 | 140 | 141 | 137 | 141 | 18,000 |
2012/08/22 | 136 | 140 | 136 | 140 | 26,000 |
2012/08/21 | 138 | 140 | 135 | 135 | 37,000 |
2012/08/20 | 143 | 143 | 140 | 140 | 17,000 |
2012/08/17 | 144 | 144 | 143 | 144 | 41,000 |
2012/08/16 | 140 | 145 | 140 | 143 | 95,000 |
2012/08/15 | 141 | 141 | 137 | 140 | 30,000 |
2012/08/14 | 140 | 140 | 139 | 140 | 14,000 |
2012/08/13 | 140 | 140 | 139 | 140 | 13,000 |
2012/08/10 | 136 | 140 | 136 | 138 | 39,000 |
2012/08/09 | 132 | 139 | 132 | 137 | 70,000 |
2012/08/08 | 131 | 131 | 127 | 131 | 22,000 |
2012/08/07 | 128 | 129 | 127 | 128 | 21,000 |
2012/08/06 | 126 | 131 | 126 | 131 | 37,000 |
2012/08/03 | 130 | 130 | 124 | 126 | 32,000 |
2012/08/02 | 135 | 135 | 131 | 132 | 13,000 |
2012/08/01 | 135 | 135 | 131 | 132 | 17,000 |
2012/07/31 | 134 | 137 | 134 | 135 | 25,000 |
2012/07/30 | 133 | 135 | 131 | 135 | 15,000 |
2012/07/27 | 133 | 133 | 130 | 130 | 22,000 |
2012/07/26 | 133 | 133 | 130 | 132 | 62,000 |
2012/07/25 | 132 | 132 | 129 | 129 | 69,000 |
2012/07/24 | 130 | 132 | 130 | 131 | 19,000 |
2012/07/23 | 130 | 137 | 129 | 129 | 58,000 |
2012/07/20 | 132 | 132 | 130 | 130 | 16,000 |
2012/07/19 | 131 | 132 | 131 | 131 | 9,000 |
2012/07/18 | 130 | 138 | 128 | 131 | 52,000 |
2012/07/17 | 134 | 135 | 130 | 131 | 37,000 |
2012/07/13 | 132 | 135 | 132 | 132 | 20,000 |
2012/07/12 | 137 | 139 | 135 | 135 | 31,000 |
2012/07/11 | 134 | 139 | 134 | 139 | 38,000 |
2012/07/10 | 141 | 141 | 135 | 135 | 34,000 |
2012/07/09 | 140 | 143 | 137 | 137 | 20,000 |
2012/07/06 | 144 | 144 | 141 | 141 | 16,000 |
2012/07/05 | 144 | 145 | 143 | 145 | 64,000 |
2012/07/04 | 145 | 146 | 144 | 146 | 46,000 |
2012/07/03 | 141 | 145 | 141 | 145 | 64,000 |
2012/07/02 | 142 | 143 | 140 | 141 | 49,000 |
2012/06/29 | 136 | 142 | 133 | 141 | 50,000 |
2012/06/28 | 137 | 137 | 134 | 135 | 72,000 |
2012/06/27 | 137 | 137 | 135 | 136 | 48,000 |
2012/06/26 | 136 | 141 | 136 | 137 | 43,000 |
2012/06/25 | 139 | 142 | 137 | 138 | 49,000 |
2012/06/22 | 134 | 137 | 134 | 137 | 39,000 |
2012/06/21 | 133 | 137 | 133 | 136 | 60,000 |
2012/06/20 | 129 | 134 | 129 | 134 | 42,000 |
2012/06/19 | 129 | 130 | 126 | 126 | 30,000 |
2012/06/18 | 127 | 130 | 127 | 129 | 42,000 |
2012/06/15 | 128 | 128 | 126 | 126 | 8,000 |
2012/06/14 | 127 | 130 | 127 | 129 | 16,000 |
2012/06/13 | 127 | 130 | 126 | 129 | 25,000 |
2012/06/12 | 121 | 128 | 120 | 128 | 18,000 |
2012/06/11 | 123 | 123 | 122 | 123 | 13,000 |
2012/06/08 | 127 | 127 | 122 | 123 | 52,000 |
2012/06/07 | 123 | 126 | 123 | 126 | 19,000 |
2012/06/06 | 122 | 122 | 119 | 122 | 22,000 |
2012/06/05 | 119 | 120 | 118 | 120 | 32,000 |
2012/06/04 | 120 | 120 | 116 | 119 | 42,000 |
2012/06/01 | 126 | 126 | 123 | 123 | 24,000 |
2012/05/31 | 126 | 129 | 126 | 126 | 12,000 |
2012/05/30 | 131 | 131 | 126 | 130 | 27,000 |
2012/05/29 | 130 | 133 | 127 | 133 | 56,000 |
2012/05/28 | 128 | 130 | 125 | 130 | 47,000 |
2012/05/25 | 126 | 127 | 125 | 126 | 30,000 |
2012/05/24 | 124 | 127 | 124 | 127 | 28,000 |
2012/05/23 | 127 | 127 | 122 | 125 | 30,000 |
2012/05/22 | 129 | 129 | 127 | 127 | 20,000 |
2012/05/21 | 125 | 126 | 124 | 126 | 39,000 |
2012/05/18 | 125 | 125 | 121 | 125 | 69,000 |
2012/05/17 | 126 | 128 | 121 | 126 | 28,000 |
2012/05/16 | 122 | 129 | 121 | 127 | 66,000 |
2012/05/15 | 117 | 122 | 114 | 122 | 77,000 |
2012/05/14 | 122 | 123 | 120 | 121 | 63,000 |
2012/05/11 | 125 | 125 | 122 | 122 | 34,000 |
2012/05/10 | 124 | 126 | 123 | 125 | 52,000 |
2012/05/09 | 128 | 128 | 125 | 127 | 38,000 |
2012/05/08 | 130 | 131 | 126 | 130 | 69,000 |
2012/05/07 | 134 | 137 | 130 | 131 | 48,000 |
2012/05/02 | 136 | 139 | 136 | 137 | 40,000 |
2012/05/01 | 143 | 143 | 136 | 137 | 27,000 |
2012/04/27 | 142 | 143 | 141 | 143 | 46,000 |
2012/04/26 | 143 | 145 | 142 | 142 | 55,000 |
2012/04/25 | 140 | 144 | 140 | 144 | 55,000 |
2012/04/24 | 139 | 142 | 139 | 141 | 25,000 |
2012/04/23 | 140 | 143 | 140 | 141 | 38,000 |
2012/04/20 | 142 | 142 | 140 | 141 | 18,000 |
2012/04/19 | 138 | 146 | 138 | 142 | 90,000 |
2012/04/18 | 136 | 140 | 136 | 140 | 99,000 |
2012/04/17 | 135 | 137 | 135 | 136 | 28,000 |
2012/04/16 | 136 | 137 | 135 | 135 | 68,000 |
2012/04/13 | 140 | 142 | 138 | 138 | 47,000 |
2012/04/12 | 137 | 139 | 135 | 139 | 87,000 |
2012/04/11 | 136 | 136 | 132 | 136 | 133,000 |
2012/04/10 | 141 | 143 | 138 | 138 | 106,000 |
2012/04/09 | 145 | 145 | 140 | 141 | 105,000 |
2012/04/06 | 146 | 147 | 145 | 146 | 44,000 |
2012/04/05 | 147 | 149 | 142 | 149 | 256,000 |
2012/04/04 | 150 | 165 | 149 | 149 | 1,545,000 |
2012/04/03 | 148 | 149 | 145 | 148 | 219,000 |
2012/04/02 | 148 | 149 | 147 | 148 | 52,000 |
2012/03/30 | 146 | 148 | 145 | 148 | 45,000 |
2012/03/29 | 144 | 145 | 143 | 144 | 45,000 |
2012/03/28 | 142 | 144 | 140 | 143 | 99,000 |
2012/03/27 | 146 | 147 | 143 | 147 | 72,000 |
2012/03/26 | 144 | 145 | 143 | 144 | 95,000 |
2012/03/23 | 145 | 147 | 144 | 147 | 110,000 |
2012/03/22 | 144 | 147 | 144 | 145 | 100,000 |
2012/03/21 | 149 | 149 | 144 | 145 | 90,000 |
2012/03/19 | 148 | 150 | 148 | 149 | 129,000 |
2012/03/16 | 145 | 149 | 145 | 148 | 104,000 |
2012/03/15 | 147 | 148 | 144 | 146 | 83,000 |
2012/03/14 | 148 | 150 | 148 | 148 | 136,000 |
2012/03/13 | 147 | 150 | 145 | 148 | 91,000 |
2012/03/12 | 148 | 150 | 146 | 146 | 69,000 |
2012/03/09 | 145 | 148 | 145 | 147 | 125,000 |
2012/03/08 | 145 | 146 | 145 | 145 | 67,000 |
2012/03/07 | 144 | 144 | 143 | 144 | 31,000 |
2012/03/06 | 146 | 146 | 144 | 144 | 68,000 |
2012/03/05 | 146 | 146 | 144 | 144 | 37,000 |
2012/03/02 | 144 | 145 | 143 | 144 | 52,000 |
2012/03/01 | 144 | 147 | 139 | 141 | 261,000 |
2012/02/29 | 152 | 152 | 145 | 147 | 109,000 |
2012/02/28 | 151 | 152 | 149 | 151 | 183,000 |
2012/02/27 | 158 | 158 | 152 | 153 | 276,000 |
2012/02/24 | 162 | 162 | 153 | 155 | 449,000 |
2012/02/23 | 155 | 157 | 153 | 157 | 618,000 |
2012/02/22 | 147 | 164 | 146 | 155 | 2,302,000 |
2012/02/21 | 145 | 147 | 144 | 144 | 146,000 |
2012/02/20 | 148 | 148 | 143 | 144 | 153,000 |
2012/02/17 | 146 | 146 | 143 | 145 | 307,000 |
2012/02/16 | 139 | 146 | 139 | 143 | 586,000 |
2012/02/15 | 140 | 141 | 138 | 139 | 293,000 |
2012/02/14 | 141 | 142 | 140 | 141 | 69,000 |
2012/02/13 | 139 | 141 | 139 | 141 | 46,000 |
2012/02/10 | 141 | 146 | 139 | 141 | 251,000 |
2012/02/09 | 142 | 143 | 140 | 142 | 105,000 |
2012/02/08 | 140 | 142 | 138 | 142 | 75,000 |
2012/02/07 | 137 | 142 | 137 | 140 | 86,000 |
2012/02/06 | 138 | 139 | 137 | 138 | 129,000 |
2012/02/03 | 139 | 140 | 136 | 137 | 126,000 |
2012/02/02 | 140 | 141 | 140 | 141 | 52,000 |
2012/02/01 | 139 | 142 | 139 | 140 | 171,000 |
2012/01/31 | 137 | 141 | 137 | 139 | 179,000 |
2012/01/30 | 137 | 140 | 137 | 138 | 71,000 |
2012/01/27 | 141 | 141 | 138 | 139 | 191,000 |
2012/01/26 | 146 | 146 | 142 | 142 | 324,000 |
2012/01/25 | 141 | 143 | 139 | 142 | 327,000 |
2012/01/24 | 143 | 143 | 138 | 138 | 227,000 |
2012/01/23 | 137 | 141 | 137 | 141 | 232,000 |
2012/01/20 | 137 | 149 | 136 | 138 | 573,000 |
2012/01/19 | 137 | 142 | 136 | 137 | 267,000 |
2012/01/18 | 138 | 139 | 135 | 136 | 521,000 |
2012/01/17 | 155 | 156 | 141 | 142 | 1,286,000 |
2012/01/16 | 141 | 147 | 139 | 140 | 777,000 |
2012/01/13 | 147 | 151 | 138 | 146 | 3,142,000 |
2012/01/12 | 124 | 173 | 124 | 156 | 9,564,000 |
2012/01/11 | 122 | 125 | 122 | 123 | 48,000 |
2012/01/10 | 122 | 122 | 120 | 122 | 70,000 |
2012/01/06 | 121 | 121 | 120 | 120 | 30,000 |
2012/01/05 | 125 | 125 | 120 | 121 | 64,000 |
2012/01/04 | 121 | 124 | 120 | 124 | 96,000 |