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 |
---|---|---|---|---|---|
2016/12/30 | 175 | 176 | 174 | 176 | 61,000 |
2016/12/29 | 175 | 175 | 172 | 175 | 150,000 |
2016/12/28 | 172 | 175 | 172 | 175 | 100,000 |
2016/12/27 | 174 | 174 | 171 | 172 | 180,000 |
2016/12/26 | 173 | 174 | 172 | 173 | 193,000 |
2016/12/22 | 174 | 175 | 172 | 175 | 151,000 |
2016/12/21 | 177 | 177 | 175 | 176 | 128,000 |
2016/12/20 | 176 | 177 | 174 | 177 | 99,000 |
2016/12/19 | 178 | 178 | 176 | 178 | 67,000 |
2016/12/16 | 178 | 179 | 177 | 178 | 94,000 |
2016/12/15 | 178 | 180 | 178 | 179 | 98,000 |
2016/12/14 | 180 | 183 | 178 | 179 | 188,000 |
2016/12/13 | 177 | 181 | 177 | 181 | 137,000 |
2016/12/12 | 181 | 182 | 176 | 179 | 151,000 |
2016/12/09 | 179 | 181 | 176 | 181 | 245,000 |
2016/12/08 | 178 | 181 | 178 | 180 | 157,000 |
2016/12/07 | 178 | 179 | 177 | 178 | 199,000 |
2016/12/06 | 172 | 179 | 172 | 177 | 365,000 |
2016/12/05 | 170 | 173 | 170 | 172 | 185,000 |
2016/12/02 | 169 | 171 | 169 | 170 | 71,000 |
2016/12/01 | 170 | 173 | 169 | 169 | 202,000 |
2016/11/30 | 168 | 170 | 168 | 169 | 196,000 |
2016/11/29 | 166 | 168 | 166 | 168 | 88,000 |
2016/11/28 | 165 | 166 | 165 | 166 | 129,000 |
2016/11/25 | 165 | 166 | 164 | 164 | 267,000 |
2016/11/24 | 161 | 167 | 161 | 165 | 241,000 |
2016/11/22 | 161 | 161 | 159 | 160 | 74,000 |
2016/11/21 | 161 | 161 | 160 | 161 | 122,000 |
2016/11/18 | 158 | 160 | 158 | 159 | 98,000 |
2016/11/17 | 158 | 158 | 157 | 158 | 97,000 |
2016/11/16 | 156 | 158 | 156 | 158 | 103,000 |
2016/11/15 | 157 | 159 | 156 | 156 | 71,000 |
2016/11/14 | 156 | 160 | 155 | 156 | 150,000 |
2016/11/11 | 158 | 158 | 156 | 156 | 55,000 |
2016/11/10 | 159 | 160 | 157 | 159 | 81,000 |
2016/11/09 | 160 | 160 | 153 | 154 | 92,000 |
2016/11/08 | 160 | 161 | 158 | 161 | 55,000 |
2016/11/07 | 160 | 160 | 158 | 160 | 22,000 |
2016/11/04 | 156 | 158 | 156 | 158 | 43,000 |
2016/11/02 | 160 | 161 | 157 | 157 | 129,000 |
2016/11/01 | 160 | 161 | 160 | 161 | 86,000 |
2016/10/31 | 161 | 161 | 159 | 160 | 84,000 |
2016/10/28 | 159 | 160 | 159 | 160 | 152,000 |
2016/10/27 | 160 | 161 | 158 | 158 | 42,000 |
2016/10/26 | 161 | 161 | 158 | 160 | 70,000 |
2016/10/25 | 161 | 161 | 158 | 160 | 73,000 |
2016/10/24 | 156 | 162 | 156 | 160 | 121,000 |
2016/10/21 | 156 | 158 | 156 | 156 | 37,000 |
2016/10/20 | 155 | 157 | 154 | 156 | 117,000 |
2016/10/19 | 153 | 155 | 153 | 155 | 23,000 |
2016/10/18 | 154 | 155 | 154 | 154 | 18,000 |
2016/10/17 | 155 | 155 | 153 | 153 | 40,000 |
2016/10/14 | 154 | 155 | 154 | 154 | 20,000 |
2016/10/13 | 153 | 155 | 153 | 155 | 38,000 |
2016/10/12 | 152 | 153 | 152 | 153 | 51,000 |
2016/10/11 | 156 | 157 | 153 | 154 | 89,000 |
2016/10/07 | 157 | 157 | 156 | 157 | 22,000 |
2016/10/06 | 155 | 157 | 155 | 156 | 103,000 |
2016/10/05 | 155 | 155 | 154 | 155 | 20,000 |
2016/10/04 | 153 | 155 | 153 | 155 | 31,000 |
2016/10/03 | 153 | 154 | 153 | 154 | 18,000 |
2016/09/30 | 153 | 155 | 153 | 153 | 50,000 |
2016/09/29 | 155 | 156 | 154 | 155 | 47,000 |
2016/09/28 | 154 | 155 | 153 | 153 | 29,000 |
2016/09/27 | 155 | 157 | 153 | 157 | 134,000 |
2016/09/26 | 155 | 155 | 154 | 155 | 75,000 |
2016/09/23 | 152 | 155 | 151 | 155 | 102,000 |
2016/09/21 | 149 | 152 | 149 | 152 | 32,000 |
2016/09/20 | 148 | 151 | 148 | 149 | 52,000 |
2016/09/16 | 148 | 151 | 148 | 148 | 81,000 |
2016/09/15 | 149 | 151 | 148 | 149 | 56,000 |
2016/09/14 | 150 | 150 | 149 | 149 | 21,000 |
2016/09/13 | 151 | 151 | 149 | 149 | 25,000 |
2016/09/12 | 150 | 151 | 150 | 151 | 32,000 |
2016/09/09 | 151 | 152 | 151 | 152 | 55,000 |
2016/09/08 | 151 | 151 | 150 | 151 | 30,000 |
2016/09/07 | 151 | 152 | 151 | 151 | 22,000 |
2016/09/06 | 150 | 152 | 150 | 152 | 43,000 |
2016/09/05 | 150 | 153 | 150 | 150 | 82,000 |
2016/09/02 | 150 | 151 | 148 | 150 | 85,000 |
2016/09/01 | 150 | 151 | 149 | 150 | 39,000 |
2016/08/31 | 149 | 150 | 148 | 150 | 30,000 |
2016/08/30 | 147 | 149 | 147 | 149 | 23,000 |
2016/08/29 | 148 | 149 | 146 | 147 | 51,000 |
2016/08/26 | 149 | 149 | 147 | 147 | 30,000 |
2016/08/25 | 148 | 149 | 146 | 147 | 42,000 |
2016/08/24 | 146 | 150 | 146 | 148 | 76,000 |
2016/08/23 | 145 | 146 | 145 | 146 | 27,000 |
2016/08/22 | 145 | 145 | 144 | 145 | 16,000 |
2016/08/19 | 144 | 145 | 143 | 143 | 22,000 |
2016/08/18 | 144 | 145 | 144 | 144 | 44,000 |
2016/08/17 | 143 | 147 | 143 | 147 | 74,000 |
2016/08/16 | 144 | 144 | 142 | 142 | 52,000 |
2016/08/15 | 143 | 146 | 143 | 144 | 31,000 |
2016/08/12 | 143 | 146 | 143 | 144 | 78,000 |
2016/08/10 | 144 | 147 | 144 | 144 | 38,000 |
2016/08/09 | 144 | 145 | 144 | 145 | 10,000 |
2016/08/08 | 145 | 146 | 145 | 145 | 45,000 |
2016/08/05 | 147 | 147 | 145 | 145 | 24,000 |
2016/08/04 | 142 | 147 | 142 | 144 | 66,000 |
2016/08/03 | 142 | 142 | 140 | 142 | 48,000 |
2016/08/02 | 149 | 149 | 140 | 143 | 121,000 |
2016/08/01 | 149 | 151 | 147 | 148 | 35,000 |
2016/07/29 | 147 | 149 | 146 | 149 | 27,000 |
2016/07/28 | 150 | 150 | 147 | 148 | 80,000 |
2016/07/27 | 148 | 150 | 147 | 150 | 54,000 |
2016/07/26 | 151 | 151 | 148 | 148 | 101,000 |
2016/07/25 | 149 | 153 | 147 | 150 | 128,000 |
2016/07/22 | 144 | 146 | 143 | 145 | 44,000 |
2016/07/21 | 145 | 146 | 143 | 144 | 98,000 |
2016/07/20 | 146 | 146 | 142 | 145 | 79,000 |
2016/07/19 | 149 | 149 | 145 | 147 | 105,000 |
2016/07/15 | 145 | 148 | 144 | 147 | 56,000 |
2016/07/14 | 143 | 146 | 143 | 145 | 52,000 |
2016/07/13 | 147 | 150 | 146 | 146 | 55,000 |
2016/07/12 | 144 | 147 | 144 | 147 | 40,000 |
2016/07/11 | 139 | 144 | 139 | 144 | 43,000 |
2016/07/08 | 140 | 140 | 138 | 138 | 44,000 |
2016/07/07 | 141 | 141 | 140 | 140 | 45,000 |
2016/07/06 | 143 | 144 | 142 | 142 | 50,000 |
2016/07/05 | 144 | 145 | 143 | 144 | 46,000 |
2016/07/04 | 143 | 144 | 142 | 143 | 32,000 |
2016/07/01 | 142 | 144 | 142 | 143 | 19,000 |
2016/06/30 | 141 | 145 | 141 | 141 | 41,000 |
2016/06/29 | 141 | 142 | 140 | 140 | 48,000 |
2016/06/28 | 139 | 140 | 135 | 138 | 137,000 |
2016/06/27 | 141 | 142 | 137 | 140 | 96,000 |
2016/06/24 | 147 | 147 | 136 | 136 | 140,000 |
2016/06/23 | 146 | 146 | 143 | 146 | 45,000 |
2016/06/22 | 146 | 146 | 144 | 146 | 36,000 |
2016/06/21 | 144 | 146 | 144 | 146 | 15,000 |
2016/06/20 | 142 | 145 | 142 | 145 | 40,000 |
2016/06/17 | 141 | 142 | 139 | 142 | 112,000 |
2016/06/16 | 141 | 142 | 139 | 139 | 99,000 |
2016/06/15 | 140 | 146 | 139 | 141 | 136,000 |
2016/06/14 | 143 | 144 | 140 | 140 | 175,000 |
2016/06/13 | 147 | 147 | 143 | 143 | 210,000 |
2016/06/10 | 150 | 150 | 146 | 148 | 331,000 |
2016/06/09 | 153 | 157 | 150 | 150 | 176,000 |
2016/06/08 | 155 | 155 | 153 | 154 | 69,000 |
2016/06/07 | 156 | 157 | 154 | 155 | 52,000 |
2016/06/06 | 155 | 157 | 155 | 155 | 44,000 |
2016/06/03 | 156 | 158 | 156 | 157 | 39,000 |
2016/06/02 | 158 | 159 | 156 | 156 | 56,000 |
2016/06/01 | 157 | 161 | 157 | 160 | 87,000 |
2016/05/31 | 158 | 158 | 157 | 157 | 27,000 |
2016/05/30 | 157 | 158 | 157 | 158 | 17,000 |
2016/05/27 | 158 | 158 | 155 | 157 | 47,000 |
2016/05/26 | 160 | 160 | 157 | 158 | 38,000 |
2016/05/25 | 159 | 159 | 157 | 158 | 34,000 |
2016/05/24 | 156 | 158 | 156 | 158 | 46,000 |
2016/05/23 | 157 | 157 | 155 | 156 | 129,000 |
2016/05/20 | 158 | 159 | 157 | 157 | 93,000 |
2016/05/19 | 159 | 160 | 158 | 158 | 65,000 |
2016/05/18 | 158 | 161 | 157 | 158 | 135,000 |
2016/05/17 | 156 | 158 | 156 | 157 | 93,000 |
2016/05/16 | 159 | 160 | 155 | 155 | 139,000 |
2016/05/13 | 167 | 167 | 163 | 163 | 55,000 |
2016/05/12 | 168 | 168 | 165 | 167 | 9,000 |
2016/05/11 | 169 | 170 | 167 | 168 | 37,000 |
2016/05/10 | 160 | 169 | 160 | 169 | 84,000 |
2016/05/09 | 157 | 160 | 157 | 160 | 60,000 |
2016/05/06 | 157 | 157 | 155 | 157 | 137,000 |
2016/05/02 | 157 | 161 | 157 | 157 | 83,000 |
2016/04/28 | 165 | 166 | 164 | 165 | 84,000 |
2016/04/27 | 167 | 167 | 164 | 164 | 43,000 |
2016/04/26 | 167 | 167 | 163 | 167 | 54,000 |
2016/04/25 | 167 | 167 | 166 | 167 | 33,000 |
2016/04/22 | 163 | 166 | 163 | 166 | 71,000 |
2016/04/21 | 162 | 165 | 162 | 165 | 46,000 |
2016/04/20 | 161 | 162 | 161 | 161 | 65,000 |
2016/04/19 | 158 | 160 | 158 | 160 | 43,000 |
2016/04/18 | 156 | 158 | 155 | 156 | 75,000 |
2016/04/15 | 158 | 162 | 158 | 162 | 72,000 |
2016/04/14 | 159 | 160 | 158 | 160 | 90,000 |
2016/04/13 | 157 | 158 | 157 | 158 | 71,000 |
2016/04/12 | 154 | 157 | 154 | 155 | 47,000 |
2016/04/11 | 154 | 155 | 153 | 154 | 95,000 |
2016/04/08 | 153 | 157 | 153 | 154 | 92,000 |
2016/04/07 | 154 | 157 | 154 | 154 | 35,000 |
2016/04/06 | 154 | 157 | 154 | 154 | 60,000 |
2016/04/05 | 157 | 159 | 154 | 154 | 82,000 |
2016/04/04 | 156 | 161 | 156 | 159 | 94,000 |
2016/04/01 | 165 | 165 | 150 | 156 | 162,000 |
2016/03/31 | 168 | 168 | 165 | 165 | 71,000 |
2016/03/30 | 173 | 173 | 168 | 168 | 61,000 |
2016/03/29 | 173 | 175 | 172 | 173 | 44,000 |
2016/03/28 | 178 | 178 | 176 | 177 | 53,000 |
2016/03/25 | 178 | 179 | 176 | 178 | 52,000 |
2016/03/24 | 176 | 180 | 175 | 178 | 83,000 |
2016/03/23 | 178 | 178 | 176 | 176 | 17,000 |
2016/03/22 | 177 | 178 | 175 | 177 | 62,000 |
2016/03/18 | 177 | 177 | 173 | 174 | 63,000 |
2016/03/17 | 178 | 180 | 177 | 177 | 54,000 |
2016/03/16 | 177 | 180 | 175 | 176 | 88,000 |
2016/03/15 | 178 | 180 | 177 | 178 | 49,000 |
2016/03/14 | 177 | 181 | 177 | 177 | 89,000 |
2016/03/11 | 172 | 176 | 171 | 175 | 138,000 |
2016/03/10 | 169 | 174 | 169 | 174 | 52,000 |
2016/03/09 | 170 | 170 | 166 | 168 | 89,000 |
2016/03/08 | 173 | 175 | 171 | 172 | 107,000 |
2016/03/07 | 172 | 175 | 172 | 173 | 107,000 |
2016/03/04 | 168 | 171 | 167 | 170 | 147,000 |
2016/03/03 | 166 | 170 | 166 | 169 | 75,000 |
2016/03/02 | 164 | 167 | 164 | 166 | 40,000 |
2016/03/01 | 164 | 165 | 162 | 163 | 56,000 |
2016/02/29 | 167 | 168 | 163 | 163 | 52,000 |
2016/02/26 | 168 | 168 | 163 | 165 | 88,000 |
2016/02/25 | 162 | 166 | 162 | 165 | 82,000 |
2016/02/24 | 161 | 164 | 161 | 161 | 52,000 |
2016/02/23 | 166 | 167 | 163 | 163 | 77,000 |
2016/02/22 | 159 | 165 | 159 | 163 | 141,000 |
2016/02/19 | 161 | 162 | 158 | 158 | 128,000 |
2016/02/18 | 168 | 168 | 163 | 164 | 84,000 |
2016/02/17 | 162 | 169 | 161 | 163 | 77,000 |
2016/02/16 | 160 | 165 | 160 | 162 | 79,000 |
2016/02/15 | 167 | 167 | 159 | 160 | 136,000 |
2016/02/12 | 158 | 163 | 150 | 152 | 265,000 |
2016/02/10 | 176 | 176 | 163 | 165 | 144,000 |
2016/02/09 | 178 | 179 | 172 | 174 | 51,000 |
2016/02/08 | 177 | 183 | 177 | 183 | 28,000 |
2016/02/05 | 185 | 185 | 175 | 181 | 110,000 |
2016/02/04 | 186 | 189 | 182 | 185 | 43,000 |
2016/02/03 | 188 | 190 | 187 | 188 | 76,000 |
2016/02/02 | 193 | 195 | 191 | 192 | 45,000 |
2016/02/01 | 190 | 191 | 189 | 191 | 86,000 |
2016/01/29 | 185 | 187 | 183 | 187 | 40,000 |
2016/01/28 | 186 | 186 | 183 | 183 | 56,000 |
2016/01/27 | 191 | 191 | 182 | 186 | 71,000 |
2016/01/26 | 190 | 190 | 185 | 185 | 52,000 |
2016/01/25 | 189 | 191 | 186 | 191 | 76,000 |
2016/01/22 | 176 | 185 | 175 | 185 | 94,000 |
2016/01/21 | 177 | 182 | 173 | 174 | 336,000 |
2016/01/20 | 185 | 186 | 182 | 182 | 87,000 |
2016/01/19 | 185 | 186 | 181 | 184 | 84,000 |
2016/01/18 | 181 | 184 | 179 | 183 | 68,000 |
2016/01/15 | 189 | 189 | 186 | 189 | 101,000 |
2016/01/14 | 188 | 189 | 184 | 187 | 155,000 |
2016/01/13 | 186 | 193 | 186 | 192 | 99,000 |
2016/01/12 | 191 | 191 | 185 | 185 | 127,000 |
2016/01/08 | 192 | 197 | 192 | 192 | 54,000 |
2016/01/07 | 197 | 198 | 193 | 193 | 111,000 |
2016/01/06 | 202 | 203 | 196 | 197 | 54,000 |
2016/01/05 | 201 | 203 | 201 | 202 | 40,000 |
2016/01/04 | 205 | 206 | 202 | 202 | 38,000 |