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 |
---|---|---|---|---|---|
2014/12/30 | 232 | 236 | 230 | 233 | 498,000 |
2014/12/29 | 241 | 242 | 226 | 232 | 1,060,000 |
2014/12/26 | 245 | 247 | 238 | 244 | 766,000 |
2014/12/25 | 254 | 254 | 241 | 249 | 885,000 |
2014/12/24 | 257 | 267 | 240 | 248 | 2,499,000 |
2014/12/22 | 240 | 257 | 237 | 253 | 3,469,000 |
2014/12/19 | 230 | 243 | 223 | 234 | 3,033,000 |
2014/12/18 | 218 | 220 | 215 | 218 | 493,000 |
2014/12/17 | 194 | 217 | 193 | 212 | 655,000 |
2014/12/16 | 203 | 204 | 197 | 197 | 259,000 |
2014/12/15 | 213 | 213 | 205 | 205 | 223,000 |
2014/12/12 | 217 | 218 | 214 | 215 | 416,000 |
2014/12/11 | 206 | 216 | 205 | 213 | 479,000 |
2014/12/10 | 203 | 215 | 201 | 211 | 651,000 |
2014/12/09 | 205 | 209 | 203 | 207 | 183,000 |
2014/12/08 | 205 | 209 | 200 | 205 | 596,000 |
2014/12/05 | 197 | 202 | 197 | 199 | 167,000 |
2014/12/04 | 199 | 201 | 196 | 198 | 173,000 |
2014/12/03 | 196 | 203 | 195 | 196 | 338,000 |
2014/12/02 | 195 | 195 | 192 | 195 | 140,000 |
2014/12/01 | 198 | 199 | 194 | 196 | 228,000 |
2014/11/28 | 192 | 198 | 190 | 198 | 220,000 |
2014/11/27 | 190 | 193 | 189 | 189 | 182,000 |
2014/11/26 | 189 | 190 | 187 | 189 | 96,000 |
2014/11/25 | 191 | 191 | 187 | 189 | 217,000 |
2014/11/21 | 193 | 193 | 190 | 191 | 161,000 |
2014/11/20 | 192 | 194 | 191 | 193 | 198,000 |
2014/11/19 | 187 | 189 | 186 | 189 | 49,000 |
2014/11/18 | 185 | 187 | 185 | 187 | 54,000 |
2014/11/17 | 188 | 190 | 185 | 185 | 137,000 |
2014/11/14 | 190 | 190 | 187 | 187 | 75,000 |
2014/11/13 | 189 | 190 | 185 | 189 | 146,000 |
2014/11/12 | 189 | 193 | 186 | 186 | 355,000 |
2014/11/11 | 178 | 185 | 178 | 183 | 87,000 |
2014/11/10 | 180 | 180 | 176 | 178 | 37,000 |
2014/11/07 | 177 | 181 | 176 | 180 | 54,000 |
2014/11/06 | 178 | 179 | 176 | 176 | 44,000 |
2014/11/05 | 177 | 179 | 174 | 177 | 90,000 |
2014/11/04 | 180 | 180 | 175 | 177 | 104,000 |
2014/10/31 | 174 | 177 | 173 | 177 | 87,000 |
2014/10/30 | 171 | 173 | 171 | 171 | 67,000 |
2014/10/29 | 170 | 171 | 170 | 171 | 41,000 |
2014/10/28 | 170 | 171 | 170 | 170 | 14,000 |
2014/10/27 | 174 | 174 | 170 | 171 | 48,000 |
2014/10/24 | 171 | 172 | 170 | 170 | 24,000 |
2014/10/23 | 170 | 170 | 169 | 169 | 16,000 |
2014/10/22 | 168 | 170 | 167 | 170 | 35,000 |
2014/10/21 | 169 | 170 | 167 | 167 | 37,000 |
2014/10/20 | 169 | 170 | 166 | 170 | 54,000 |
2014/10/17 | 168 | 170 | 166 | 166 | 53,000 |
2014/10/16 | 170 | 170 | 166 | 167 | 122,000 |
2014/10/15 | 175 | 175 | 169 | 172 | 114,000 |
2014/10/14 | 173 | 173 | 170 | 171 | 52,000 |
2014/10/10 | 177 | 178 | 174 | 175 | 90,000 |
2014/10/09 | 184 | 184 | 180 | 180 | 95,000 |
2014/10/08 | 181 | 183 | 181 | 183 | 47,000 |
2014/10/07 | 190 | 190 | 186 | 187 | 76,000 |
2014/10/06 | 187 | 190 | 186 | 188 | 26,000 |
2014/10/03 | 185 | 186 | 185 | 186 | 33,000 |
2014/10/02 | 185 | 187 | 185 | 185 | 96,000 |
2014/10/01 | 191 | 192 | 189 | 191 | 60,000 |
2014/09/30 | 190 | 191 | 187 | 189 | 106,000 |
2014/09/29 | 191 | 195 | 189 | 193 | 135,000 |
2014/09/26 | 187 | 191 | 186 | 190 | 123,000 |
2014/09/25 | 186 | 191 | 185 | 191 | 170,000 |
2014/09/24 | 183 | 184 | 182 | 184 | 52,000 |
2014/09/22 | 183 | 183 | 181 | 183 | 35,000 |
2014/09/19 | 183 | 183 | 180 | 183 | 94,000 |
2014/09/18 | 182 | 183 | 181 | 183 | 101,000 |
2014/09/17 | 185 | 188 | 183 | 183 | 48,000 |
2014/09/16 | 186 | 187 | 185 | 186 | 28,000 |
2014/09/12 | 186 | 189 | 185 | 185 | 112,000 |
2014/09/11 | 186 | 188 | 186 | 188 | 57,000 |
2014/09/10 | 185 | 187 | 185 | 186 | 30,000 |
2014/09/09 | 186 | 188 | 186 | 188 | 30,000 |
2014/09/08 | 186 | 188 | 183 | 185 | 89,000 |
2014/09/05 | 187 | 187 | 185 | 185 | 28,000 |
2014/09/04 | 185 | 187 | 185 | 187 | 39,000 |
2014/09/03 | 187 | 189 | 186 | 187 | 45,000 |
2014/09/02 | 187 | 189 | 185 | 187 | 96,000 |
2014/09/01 | 183 | 186 | 183 | 186 | 74,000 |
2014/08/29 | 180 | 184 | 180 | 183 | 59,000 |
2014/08/28 | 178 | 180 | 178 | 180 | 62,000 |
2014/08/27 | 178 | 179 | 178 | 178 | 39,000 |
2014/08/26 | 178 | 179 | 178 | 179 | 62,000 |
2014/08/25 | 179 | 179 | 178 | 178 | 48,000 |
2014/08/22 | 180 | 180 | 178 | 178 | 72,000 |
2014/08/21 | 181 | 181 | 177 | 180 | 89,000 |
2014/08/20 | 180 | 181 | 177 | 180 | 109,000 |
2014/08/19 | 182 | 182 | 180 | 180 | 33,000 |
2014/08/18 | 180 | 181 | 180 | 180 | 17,000 |
2014/08/15 | 179 | 179 | 178 | 179 | 30,000 |
2014/08/14 | 177 | 179 | 177 | 178 | 28,000 |
2014/08/13 | 175 | 178 | 175 | 176 | 38,000 |
2014/08/12 | 177 | 178 | 177 | 177 | 23,000 |
2014/08/11 | 181 | 181 | 176 | 177 | 81,000 |
2014/08/08 | 180 | 180 | 176 | 176 | 78,000 |
2014/08/07 | 183 | 183 | 179 | 181 | 118,000 |
2014/08/06 | 185 | 187 | 182 | 182 | 66,000 |
2014/08/05 | 187 | 187 | 184 | 184 | 92,000 |
2014/08/04 | 185 | 187 | 185 | 186 | 57,000 |
2014/08/01 | 184 | 188 | 184 | 186 | 77,000 |
2014/07/31 | 191 | 193 | 188 | 189 | 114,000 |
2014/07/30 | 191 | 194 | 189 | 191 | 182,000 |
2014/07/29 | 188 | 193 | 187 | 192 | 288,000 |
2014/07/28 | 187 | 187 | 184 | 184 | 79,000 |
2014/07/25 | 185 | 185 | 182 | 184 | 140,000 |
2014/07/24 | 181 | 184 | 181 | 184 | 51,000 |
2014/07/23 | 182 | 185 | 179 | 180 | 98,000 |
2014/07/22 | 180 | 184 | 179 | 182 | 68,000 |
2014/07/18 | 178 | 179 | 176 | 178 | 76,000 |
2014/07/17 | 182 | 183 | 179 | 180 | 92,000 |
2014/07/16 | 185 | 185 | 182 | 183 | 46,000 |
2014/07/15 | 186 | 188 | 184 | 185 | 140,000 |
2014/07/14 | 181 | 184 | 179 | 183 | 153,000 |
2014/07/11 | 180 | 180 | 176 | 178 | 118,000 |
2014/07/10 | 192 | 193 | 183 | 183 | 303,000 |
2014/07/09 | 194 | 201 | 189 | 192 | 996,000 |
2014/07/08 | 193 | 200 | 189 | 195 | 1,117,000 |
2014/07/07 | 177 | 193 | 177 | 190 | 393,000 |
2014/07/04 | 172 | 179 | 172 | 177 | 249,000 |
2014/07/03 | 172 | 172 | 170 | 172 | 66,000 |
2014/07/02 | 175 | 175 | 170 | 171 | 170,000 |
2014/07/01 | 174 | 177 | 173 | 174 | 108,000 |
2014/06/30 | 169 | 172 | 169 | 172 | 59,000 |
2014/06/27 | 173 | 173 | 169 | 170 | 135,000 |
2014/06/26 | 173 | 173 | 172 | 173 | 60,000 |
2014/06/25 | 173 | 173 | 171 | 171 | 75,000 |
2014/06/24 | 172 | 173 | 170 | 173 | 80,000 |
2014/06/23 | 173 | 173 | 171 | 171 | 37,000 |
2014/06/20 | 173 | 173 | 170 | 172 | 72,000 |
2014/06/19 | 172 | 173 | 172 | 173 | 68,000 |
2014/06/18 | 172 | 172 | 171 | 171 | 30,000 |
2014/06/17 | 171 | 173 | 170 | 172 | 43,000 |
2014/06/16 | 170 | 172 | 170 | 171 | 67,000 |
2014/06/13 | 169 | 170 | 167 | 170 | 118,000 |
2014/06/12 | 165 | 168 | 165 | 167 | 23,000 |
2014/06/11 | 168 | 169 | 164 | 168 | 100,000 |
2014/06/10 | 169 | 169 | 167 | 167 | 58,000 |
2014/06/09 | 170 | 170 | 168 | 170 | 29,000 |
2014/06/06 | 168 | 169 | 168 | 169 | 50,000 |
2014/06/05 | 167 | 167 | 166 | 167 | 36,000 |
2014/06/04 | 167 | 167 | 166 | 167 | 61,000 |
2014/06/03 | 167 | 169 | 165 | 168 | 104,000 |
2014/06/02 | 166 | 167 | 164 | 166 | 69,000 |
2014/05/30 | 165 | 166 | 164 | 166 | 27,000 |
2014/05/29 | 165 | 165 | 164 | 164 | 40,000 |
2014/05/28 | 164 | 165 | 163 | 164 | 25,000 |
2014/05/27 | 164 | 164 | 163 | 164 | 53,000 |
2014/05/26 | 164 | 166 | 164 | 166 | 43,000 |
2014/05/23 | 164 | 166 | 164 | 166 | 31,000 |
2014/05/22 | 164 | 164 | 161 | 164 | 45,000 |
2014/05/21 | 160 | 161 | 160 | 160 | 73,000 |
2014/05/20 | 164 | 164 | 162 | 162 | 60,000 |
2014/05/19 | 166 | 166 | 165 | 165 | 26,000 |
2014/05/16 | 164 | 165 | 162 | 164 | 97,000 |
2014/05/15 | 167 | 169 | 166 | 169 | 29,000 |
2014/05/14 | 168 | 169 | 167 | 167 | 20,000 |
2014/05/13 | 166 | 168 | 166 | 168 | 34,000 |
2014/05/12 | 166 | 169 | 166 | 166 | 81,000 |
2014/05/09 | 165 | 167 | 165 | 165 | 15,000 |
2014/05/08 | 165 | 168 | 165 | 166 | 33,000 |
2014/05/07 | 166 | 170 | 165 | 165 | 57,000 |
2014/05/02 | 166 | 169 | 166 | 169 | 23,000 |
2014/05/01 | 166 | 169 | 165 | 169 | 49,000 |
2014/04/30 | 167 | 168 | 167 | 168 | 25,000 |
2014/04/28 | 169 | 169 | 167 | 169 | 29,000 |
2014/04/25 | 169 | 170 | 168 | 170 | 59,000 |
2014/04/24 | 167 | 169 | 167 | 169 | 5,000 |
2014/04/23 | 167 | 168 | 167 | 168 | 27,000 |
2014/04/22 | 168 | 168 | 165 | 166 | 35,000 |
2014/04/21 | 166 | 168 | 166 | 167 | 32,000 |
2014/04/18 | 167 | 167 | 166 | 167 | 22,000 |
2014/04/17 | 168 | 168 | 166 | 166 | 32,000 |
2014/04/16 | 164 | 166 | 162 | 165 | 63,000 |
2014/04/15 | 166 | 166 | 163 | 163 | 22,000 |
2014/04/14 | 163 | 164 | 163 | 163 | 20,000 |
2014/04/11 | 163 | 163 | 162 | 163 | 31,000 |
2014/04/10 | 167 | 168 | 162 | 163 | 69,000 |
2014/04/09 | 168 | 168 | 166 | 166 | 51,000 |
2014/04/08 | 169 | 170 | 169 | 169 | 31,000 |
2014/04/07 | 171 | 173 | 170 | 172 | 75,000 |
2014/04/04 | 176 | 176 | 175 | 175 | 63,000 |
2014/04/03 | 177 | 179 | 176 | 177 | 48,000 |
2014/04/02 | 179 | 179 | 177 | 178 | 59,000 |
2014/04/01 | 176 | 179 | 175 | 179 | 79,000 |
2014/03/31 | 175 | 177 | 174 | 177 | 70,000 |
2014/03/28 | 173 | 176 | 172 | 176 | 53,000 |
2014/03/27 | 174 | 174 | 169 | 173 | 51,000 |
2014/03/26 | 174 | 176 | 174 | 176 | 84,000 |
2014/03/25 | 173 | 174 | 170 | 174 | 103,000 |
2014/03/24 | 167 | 173 | 167 | 172 | 89,000 |
2014/03/20 | 167 | 168 | 166 | 167 | 70,000 |
2014/03/19 | 166 | 168 | 166 | 168 | 34,000 |
2014/03/18 | 169 | 170 | 169 | 169 | 61,000 |
2014/03/17 | 166 | 169 | 166 | 169 | 42,000 |
2014/03/14 | 169 | 170 | 167 | 169 | 211,000 |
2014/03/13 | 170 | 171 | 169 | 171 | 43,000 |
2014/03/12 | 170 | 171 | 170 | 170 | 33,000 |
2014/03/11 | 172 | 173 | 170 | 173 | 47,000 |
2014/03/10 | 173 | 173 | 171 | 172 | 38,000 |
2014/03/07 | 174 | 174 | 172 | 172 | 33,000 |
2014/03/06 | 172 | 174 | 171 | 174 | 43,000 |
2014/03/05 | 172 | 172 | 171 | 172 | 27,000 |
2014/03/04 | 170 | 171 | 169 | 170 | 24,000 |
2014/03/03 | 169 | 171 | 164 | 170 | 95,000 |
2014/02/28 | 170 | 170 | 168 | 169 | 82,000 |
2014/02/27 | 173 | 173 | 170 | 170 | 39,000 |
2014/02/26 | 174 | 174 | 172 | 173 | 33,000 |
2014/02/25 | 174 | 175 | 173 | 175 | 90,000 |
2014/02/24 | 173 | 173 | 171 | 171 | 31,000 |
2014/02/21 | 171 | 173 | 170 | 173 | 52,000 |
2014/02/20 | 172 | 172 | 169 | 169 | 40,000 |
2014/02/19 | 172 | 173 | 172 | 172 | 40,000 |
2014/02/18 | 170 | 174 | 170 | 173 | 62,000 |
2014/02/17 | 168 | 171 | 168 | 170 | 39,000 |
2014/02/14 | 172 | 172 | 168 | 168 | 86,000 |
2014/02/13 | 171 | 172 | 171 | 171 | 133,000 |
2014/02/12 | 175 | 176 | 172 | 175 | 199,000 |
2014/02/10 | 172 | 172 | 170 | 172 | 113,000 |
2014/02/07 | 169 | 169 | 166 | 169 | 80,000 |
2014/02/06 | 161 | 165 | 161 | 164 | 80,000 |
2014/02/05 | 163 | 166 | 160 | 161 | 171,000 |
2014/02/04 | 165 | 165 | 158 | 158 | 177,000 |
2014/02/03 | 170 | 171 | 168 | 168 | 113,000 |
2014/01/31 | 174 | 177 | 169 | 172 | 130,000 |
2014/01/30 | 176 | 176 | 172 | 174 | 159,000 |
2014/01/29 | 177 | 178 | 177 | 178 | 84,000 |
2014/01/28 | 176 | 178 | 175 | 175 | 103,000 |
2014/01/27 | 178 | 178 | 174 | 175 | 181,000 |
2014/01/24 | 181 | 183 | 180 | 180 | 180,000 |
2014/01/23 | 190 | 190 | 184 | 184 | 173,000 |
2014/01/22 | 192 | 192 | 188 | 189 | 132,000 |
2014/01/21 | 193 | 194 | 192 | 192 | 56,000 |
2014/01/20 | 192 | 193 | 191 | 192 | 70,000 |
2014/01/17 | 192 | 195 | 192 | 192 | 98,000 |
2014/01/16 | 191 | 202 | 190 | 194 | 273,000 |
2014/01/15 | 187 | 190 | 186 | 189 | 124,000 |
2014/01/14 | 182 | 186 | 182 | 184 | 106,000 |
2014/01/10 | 185 | 185 | 183 | 184 | 81,000 |
2014/01/09 | 185 | 186 | 183 | 185 | 69,000 |
2014/01/08 | 182 | 185 | 182 | 185 | 110,000 |
2014/01/07 | 182 | 187 | 180 | 181 | 99,000 |
2014/01/06 | 178 | 191 | 177 | 182 | 279,000 |