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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,370 | 1,399 | 1,368 | 1,396 | 11,600 |
| 2022/12/29 | 1,353 | 1,370 | 1,333 | 1,370 | 13,100 |
| 2022/12/28 | 1,350 | 1,365 | 1,348 | 1,365 | 12,200 |
| 2022/12/27 | 1,360 | 1,369 | 1,348 | 1,352 | 11,500 |
| 2022/12/26 | 1,387 | 1,387 | 1,370 | 1,373 | 8,200 |
| 2022/12/23 | 1,387 | 1,387 | 1,365 | 1,370 | 4,900 |
| 2022/12/22 | 1,356 | 1,381 | 1,331 | 1,376 | 16,400 |
| 2022/12/21 | 1,367 | 1,367 | 1,326 | 1,326 | 30,600 |
| 2022/12/20 | 1,400 | 1,407 | 1,358 | 1,363 | 14,100 |
| 2022/12/19 | 1,393 | 1,404 | 1,393 | 1,401 | 3,200 |
| 2022/12/16 | 1,381 | 1,411 | 1,381 | 1,393 | 13,300 |
| 2022/12/15 | 1,410 | 1,414 | 1,406 | 1,407 | 2,800 |
| 2022/12/14 | 1,400 | 1,412 | 1,400 | 1,412 | 7,100 |
| 2022/12/13 | 1,400 | 1,414 | 1,397 | 1,408 | 7,200 |
| 2022/12/12 | 1,378 | 1,400 | 1,378 | 1,379 | 11,200 |
| 2022/12/09 | 1,360 | 1,396 | 1,360 | 1,395 | 9,300 |
| 2022/12/08 | 1,372 | 1,374 | 1,362 | 1,368 | 10,300 |
| 2022/12/07 | 1,382 | 1,387 | 1,372 | 1,372 | 5,100 |
| 2022/12/06 | 1,384 | 1,384 | 1,366 | 1,370 | 6,600 |
| 2022/12/05 | 1,401 | 1,401 | 1,378 | 1,384 | 8,800 |
| 2022/12/02 | 1,409 | 1,409 | 1,365 | 1,375 | 15,900 |
| 2022/12/01 | 1,420 | 1,420 | 1,396 | 1,399 | 10,400 |
| 2022/11/30 | 1,394 | 1,421 | 1,394 | 1,403 | 13,000 |
| 2022/11/29 | 1,425 | 1,430 | 1,412 | 1,417 | 11,800 |
| 2022/11/28 | 1,461 | 1,461 | 1,430 | 1,436 | 10,900 |
| 2022/11/25 | 1,477 | 1,477 | 1,461 | 1,462 | 6,000 |
| 2022/11/24 | 1,457 | 1,473 | 1,448 | 1,473 | 12,600 |
| 2022/11/22 | 1,428 | 1,449 | 1,428 | 1,448 | 14,200 |
| 2022/11/21 | 1,425 | 1,442 | 1,420 | 1,428 | 13,100 |
| 2022/11/18 | 1,425 | 1,425 | 1,415 | 1,415 | 3,900 |
| 2022/11/17 | 1,415 | 1,426 | 1,408 | 1,418 | 4,000 |
| 2022/11/16 | 1,408 | 1,421 | 1,390 | 1,417 | 4,600 |
| 2022/11/15 | 1,403 | 1,411 | 1,400 | 1,400 | 5,500 |
| 2022/11/14 | 1,423 | 1,424 | 1,403 | 1,403 | 8,200 |
| 2022/11/11 | 1,411 | 1,430 | 1,411 | 1,423 | 9,700 |
| 2022/11/10 | 1,435 | 1,435 | 1,407 | 1,408 | 13,000 |
| 2022/11/09 | 1,457 | 1,465 | 1,427 | 1,438 | 28,500 |
| 2022/11/08 | 1,505 | 1,509 | 1,490 | 1,505 | 22,600 |
| 2022/11/07 | 1,479 | 1,505 | 1,475 | 1,489 | 14,800 |
| 2022/11/04 | 1,466 | 1,479 | 1,453 | 1,463 | 15,300 |
| 2022/11/02 | 1,487 | 1,498 | 1,482 | 1,482 | 8,100 |
| 2022/11/01 | 1,491 | 1,497 | 1,477 | 1,477 | 10,800 |
| 2022/10/31 | 1,462 | 1,509 | 1,462 | 1,507 | 39,700 |
| 2022/10/28 | 1,469 | 1,474 | 1,422 | 1,439 | 78,700 |
| 2022/10/27 | 1,464 | 1,472 | 1,453 | 1,462 | 6,900 |
| 2022/10/26 | 1,489 | 1,489 | 1,464 | 1,471 | 13,100 |
| 2022/10/25 | 1,440 | 1,489 | 1,439 | 1,480 | 18,900 |
| 2022/10/24 | 1,454 | 1,454 | 1,427 | 1,440 | 6,500 |
| 2022/10/21 | 1,450 | 1,450 | 1,426 | 1,426 | 5,800 |
| 2022/10/20 | 1,438 | 1,458 | 1,434 | 1,450 | 7,700 |
| 2022/10/19 | 1,452 | 1,468 | 1,440 | 1,468 | 10,800 |
| 2022/10/18 | 1,437 | 1,464 | 1,430 | 1,458 | 13,600 |
| 2022/10/17 | 1,428 | 1,449 | 1,427 | 1,431 | 10,100 |
| 2022/10/14 | 1,415 | 1,459 | 1,415 | 1,453 | 22,000 |
| 2022/10/13 | 1,430 | 1,430 | 1,400 | 1,409 | 17,400 |
| 2022/10/12 | 1,414 | 1,448 | 1,406 | 1,448 | 20,700 |
| 2022/10/11 | 1,475 | 1,475 | 1,412 | 1,415 | 32,200 |
| 2022/10/07 | 1,480 | 1,508 | 1,475 | 1,491 | 16,600 |
| 2022/10/06 | 1,481 | 1,505 | 1,475 | 1,497 | 19,300 |
| 2022/10/05 | 1,478 | 1,498 | 1,478 | 1,491 | 15,300 |
| 2022/10/04 | 1,438 | 1,493 | 1,429 | 1,493 | 29,200 |
| 2022/10/03 | 1,423 | 1,437 | 1,407 | 1,431 | 7,800 |
| 2022/09/30 | 1,424 | 1,439 | 1,410 | 1,423 | 16,200 |
| 2022/09/29 | 1,432 | 1,442 | 1,412 | 1,442 | 13,800 |
| 2022/09/28 | 1,418 | 1,432 | 1,365 | 1,432 | 28,100 |
| 2022/09/27 | 1,449 | 1,449 | 1,407 | 1,418 | 15,600 |
| 2022/09/26 | 1,439 | 1,444 | 1,417 | 1,419 | 23,800 |
| 2022/09/22 | 1,456 | 1,456 | 1,439 | 1,439 | 11,300 |
| 2022/09/21 | 1,432 | 1,442 | 1,425 | 1,442 | 8,200 |
| 2022/09/20 | 1,427 | 1,444 | 1,427 | 1,432 | 7,700 |
| 2022/09/16 | 1,454 | 1,454 | 1,427 | 1,427 | 8,600 |
| 2022/09/15 | 1,438 | 1,453 | 1,432 | 1,449 | 8,700 |
| 2022/09/14 | 1,425 | 1,439 | 1,410 | 1,431 | 15,500 |
| 2022/09/13 | 1,454 | 1,454 | 1,432 | 1,440 | 6,800 |
| 2022/09/12 | 1,454 | 1,455 | 1,446 | 1,454 | 7,600 |
| 2022/09/09 | 1,431 | 1,449 | 1,425 | 1,425 | 17,500 |
| 2022/09/08 | 1,437 | 1,452 | 1,433 | 1,452 | 17,400 |
| 2022/09/07 | 1,416 | 1,432 | 1,413 | 1,421 | 11,800 |
| 2022/09/06 | 1,412 | 1,428 | 1,412 | 1,425 | 11,200 |
| 2022/09/05 | 1,417 | 1,421 | 1,410 | 1,411 | 9,200 |
| 2022/09/02 | 1,446 | 1,446 | 1,414 | 1,426 | 13,400 |
| 2022/09/01 | 1,464 | 1,464 | 1,430 | 1,430 | 14,600 |
| 2022/08/31 | 1,443 | 1,477 | 1,443 | 1,468 | 16,100 |
| 2022/08/30 | 1,457 | 1,462 | 1,443 | 1,462 | 8,000 |
| 2022/08/29 | 1,471 | 1,471 | 1,436 | 1,441 | 15,000 |
| 2022/08/26 | 1,490 | 1,502 | 1,490 | 1,493 | 13,400 |
| 2022/08/25 | 1,488 | 1,498 | 1,478 | 1,495 | 7,700 |
| 2022/08/24 | 1,472 | 1,487 | 1,469 | 1,477 | 8,000 |
| 2022/08/23 | 1,488 | 1,488 | 1,471 | 1,472 | 9,200 |
| 2022/08/22 | 1,481 | 1,498 | 1,462 | 1,498 | 17,800 |
| 2022/08/19 | 1,493 | 1,493 | 1,480 | 1,481 | 9,700 |
| 2022/08/18 | 1,493 | 1,493 | 1,474 | 1,477 | 8,900 |
| 2022/08/17 | 1,465 | 1,499 | 1,455 | 1,497 | 22,900 |
| 2022/08/16 | 1,484 | 1,484 | 1,460 | 1,465 | 13,500 |
| 2022/08/15 | 1,460 | 1,495 | 1,457 | 1,485 | 26,500 |
| 2022/08/12 | 1,433 | 1,451 | 1,422 | 1,448 | 19,400 |
| 2022/08/10 | 1,419 | 1,436 | 1,418 | 1,430 | 13,600 |
| 2022/08/09 | 1,442 | 1,450 | 1,419 | 1,419 | 17,700 |
| 2022/08/08 | 1,437 | 1,447 | 1,418 | 1,441 | 23,400 |
| 2022/08/05 | 1,422 | 1,449 | 1,419 | 1,446 | 19,500 |
| 2022/08/04 | 1,432 | 1,433 | 1,416 | 1,419 | 11,900 |
| 2022/08/03 | 1,417 | 1,438 | 1,417 | 1,430 | 10,700 |
| 2022/08/02 | 1,469 | 1,470 | 1,430 | 1,430 | 10,700 |
| 2022/08/01 | 1,480 | 1,487 | 1,464 | 1,487 | 12,500 |
| 2022/07/29 | 1,498 | 1,498 | 1,456 | 1,480 | 13,700 |
| 2022/07/28 | 1,497 | 1,507 | 1,477 | 1,507 | 43,200 |
| 2022/07/27 | 1,502 | 1,503 | 1,474 | 1,478 | 13,700 |
| 2022/07/26 | 1,486 | 1,510 | 1,475 | 1,500 | 32,100 |
| 2022/07/25 | 1,477 | 1,481 | 1,459 | 1,475 | 29,300 |
| 2022/07/22 | 1,445 | 1,476 | 1,436 | 1,473 | 22,600 |
| 2022/07/21 | 1,424 | 1,444 | 1,422 | 1,442 | 15,500 |
| 2022/07/20 | 1,423 | 1,440 | 1,415 | 1,440 | 24,200 |
| 2022/07/19 | 1,410 | 1,416 | 1,401 | 1,413 | 3,900 |
| 2022/07/15 | 1,416 | 1,416 | 1,400 | 1,410 | 9,100 |
| 2022/07/14 | 1,402 | 1,424 | 1,394 | 1,424 | 7,500 |
| 2022/07/13 | 1,395 | 1,414 | 1,395 | 1,414 | 9,200 |
| 2022/07/12 | 1,413 | 1,413 | 1,390 | 1,391 | 12,600 |
| 2022/07/11 | 1,417 | 1,432 | 1,406 | 1,419 | 13,900 |
| 2022/07/08 | 1,412 | 1,445 | 1,400 | 1,400 | 29,300 |
| 2022/07/07 | 1,416 | 1,428 | 1,404 | 1,423 | 16,800 |
| 2022/07/06 | 1,398 | 1,416 | 1,398 | 1,406 | 11,400 |
| 2022/07/05 | 1,411 | 1,422 | 1,402 | 1,418 | 17,600 |
| 2022/07/04 | 1,411 | 1,420 | 1,395 | 1,413 | 11,100 |
| 2022/07/01 | 1,398 | 1,405 | 1,389 | 1,396 | 13,100 |
| 2022/06/30 | 1,429 | 1,429 | 1,385 | 1,385 | 22,700 |
| 2022/06/29 | 1,383 | 1,439 | 1,375 | 1,439 | 32,600 |
| 2022/06/28 | 1,388 | 1,388 | 1,377 | 1,385 | 7,700 |
| 2022/06/27 | 1,385 | 1,390 | 1,368 | 1,388 | 11,000 |
| 2022/06/24 | 1,353 | 1,368 | 1,337 | 1,368 | 11,500 |
| 2022/06/23 | 1,338 | 1,355 | 1,329 | 1,348 | 11,700 |
| 2022/06/22 | 1,330 | 1,353 | 1,330 | 1,338 | 10,000 |
| 2022/06/21 | 1,316 | 1,338 | 1,316 | 1,336 | 15,600 |
| 2022/06/20 | 1,330 | 1,334 | 1,295 | 1,298 | 13,300 |
| 2022/06/17 | 1,329 | 1,346 | 1,322 | 1,334 | 10,800 |
| 2022/06/16 | 1,353 | 1,370 | 1,345 | 1,347 | 12,300 |
| 2022/06/15 | 1,346 | 1,349 | 1,329 | 1,335 | 17,400 |
| 2022/06/14 | 1,351 | 1,360 | 1,334 | 1,356 | 13,700 |
| 2022/06/13 | 1,373 | 1,373 | 1,346 | 1,353 | 16,600 |
| 2022/06/10 | 1,416 | 1,416 | 1,378 | 1,378 | 22,500 |
| 2022/06/09 | 1,419 | 1,443 | 1,418 | 1,424 | 30,600 |
| 2022/06/08 | 1,408 | 1,420 | 1,406 | 1,420 | 9,400 |
| 2022/06/07 | 1,401 | 1,413 | 1,398 | 1,404 | 9,700 |
| 2022/06/06 | 1,405 | 1,411 | 1,384 | 1,403 | 11,000 |
| 2022/06/03 | 1,423 | 1,430 | 1,400 | 1,405 | 10,000 |
| 2022/06/02 | 1,454 | 1,454 | 1,409 | 1,423 | 10,900 |
| 2022/06/01 | 1,449 | 1,459 | 1,442 | 1,454 | 13,700 |
| 2022/05/31 | 1,454 | 1,456 | 1,433 | 1,442 | 23,000 |
| 2022/05/30 | 1,412 | 1,454 | 1,412 | 1,454 | 47,100 |
| 2022/05/27 | 1,413 | 1,414 | 1,398 | 1,410 | 10,900 |
| 2022/05/26 | 1,386 | 1,413 | 1,374 | 1,406 | 16,600 |
| 2022/05/25 | 1,389 | 1,390 | 1,365 | 1,385 | 15,200 |
| 2022/05/24 | 1,390 | 1,395 | 1,379 | 1,379 | 9,500 |
| 2022/05/23 | 1,372 | 1,398 | 1,372 | 1,398 | 10,700 |
| 2022/05/20 | 1,339 | 1,366 | 1,338 | 1,366 | 15,700 |
| 2022/05/19 | 1,377 | 1,377 | 1,332 | 1,342 | 20,200 |
| 2022/05/18 | 1,401 | 1,416 | 1,389 | 1,405 | 23,100 |
| 2022/05/17 | 1,385 | 1,393 | 1,376 | 1,393 | 8,900 |
| 2022/05/16 | 1,393 | 1,397 | 1,368 | 1,377 | 16,600 |
| 2022/05/13 | 1,330 | 1,414 | 1,330 | 1,407 | 31,400 |
| 2022/05/12 | 1,373 | 1,373 | 1,328 | 1,339 | 35,300 |
| 2022/05/11 | 1,377 | 1,435 | 1,377 | 1,403 | 17,700 |
| 2022/05/10 | 1,386 | 1,402 | 1,371 | 1,390 | 11,300 |
| 2022/05/09 | 1,434 | 1,434 | 1,403 | 1,403 | 9,700 |
| 2022/05/06 | 1,432 | 1,452 | 1,411 | 1,446 | 18,700 |
| 2022/05/02 | 1,416 | 1,437 | 1,413 | 1,421 | 13,300 |
| 2022/04/28 | 1,423 | 1,438 | 1,423 | 1,435 | 23,900 |
| 2022/04/27 | 1,388 | 1,435 | 1,369 | 1,434 | 49,800 |
| 2022/04/26 | 1,416 | 1,416 | 1,400 | 1,400 | 10,100 |
| 2022/04/25 | 1,386 | 1,415 | 1,386 | 1,400 | 10,600 |
| 2022/04/22 | 1,421 | 1,421 | 1,389 | 1,406 | 14,900 |
| 2022/04/21 | 1,438 | 1,441 | 1,415 | 1,421 | 16,800 |
| 2022/04/20 | 1,421 | 1,438 | 1,420 | 1,429 | 24,600 |
| 2022/04/19 | 1,397 | 1,422 | 1,394 | 1,422 | 10,500 |
| 2022/04/18 | 1,405 | 1,406 | 1,385 | 1,401 | 7,100 |
| 2022/04/15 | 1,438 | 1,438 | 1,392 | 1,401 | 9,400 |
| 2022/04/14 | 1,428 | 1,437 | 1,421 | 1,437 | 9,300 |
| 2022/04/13 | 1,397 | 1,424 | 1,386 | 1,420 | 19,600 |
| 2022/04/12 | 1,418 | 1,429 | 1,390 | 1,404 | 16,700 |
| 2022/04/11 | 1,369 | 1,430 | 1,369 | 1,420 | 18,900 |
| 2022/04/08 | 1,393 | 1,396 | 1,344 | 1,369 | 15,900 |
| 2022/04/07 | 1,395 | 1,395 | 1,347 | 1,363 | 11,400 |
| 2022/04/06 | 1,447 | 1,447 | 1,402 | 1,402 | 15,500 |
| 2022/04/05 | 1,445 | 1,457 | 1,435 | 1,447 | 8,700 |
| 2022/04/04 | 1,433 | 1,442 | 1,426 | 1,439 | 5,500 |
| 2022/04/01 | 1,443 | 1,461 | 1,426 | 1,446 | 20,200 |
| 2022/03/31 | 1,423 | 1,451 | 1,413 | 1,442 | 20,800 |
| 2022/03/30 | 1,452 | 1,452 | 1,388 | 1,424 | 17,300 |
| 2022/03/29 | 1,442 | 1,458 | 1,425 | 1,458 | 19,400 |
| 2022/03/28 | 1,465 | 1,465 | 1,433 | 1,442 | 11,600 |
| 2022/03/25 | 1,470 | 1,472 | 1,453 | 1,467 | 22,000 |
| 2022/03/24 | 1,450 | 1,470 | 1,422 | 1,470 | 17,100 |
| 2022/03/23 | 1,434 | 1,449 | 1,418 | 1,449 | 20,300 |
| 2022/03/22 | 1,438 | 1,438 | 1,417 | 1,425 | 13,400 |
| 2022/03/18 | 1,433 | 1,439 | 1,424 | 1,433 | 14,900 |
| 2022/03/17 | 1,415 | 1,433 | 1,410 | 1,433 | 17,000 |
| 2022/03/16 | 1,406 | 1,420 | 1,387 | 1,408 | 19,100 |
| 2022/03/15 | 1,382 | 1,411 | 1,378 | 1,403 | 11,700 |
| 2022/03/14 | 1,367 | 1,385 | 1,355 | 1,370 | 9,500 |
| 2022/03/11 | 1,390 | 1,390 | 1,360 | 1,360 | 16,800 |
| 2022/03/10 | 1,375 | 1,420 | 1,370 | 1,420 | 19,200 |
| 2022/03/09 | 1,293 | 1,330 | 1,286 | 1,323 | 16,200 |
| 2022/03/08 | 1,303 | 1,320 | 1,273 | 1,290 | 16,700 |
| 2022/03/07 | 1,350 | 1,358 | 1,313 | 1,323 | 19,700 |
| 2022/03/04 | 1,366 | 1,400 | 1,366 | 1,367 | 11,400 |
| 2022/03/03 | 1,382 | 1,394 | 1,374 | 1,390 | 11,100 |
| 2022/03/02 | 1,400 | 1,400 | 1,363 | 1,363 | 15,500 |
| 2022/03/01 | 1,396 | 1,412 | 1,392 | 1,402 | 18,200 |
| 2022/02/28 | 1,401 | 1,414 | 1,389 | 1,407 | 18,100 |
| 2022/02/25 | 1,351 | 1,375 | 1,344 | 1,375 | 7,600 |
| 2022/02/24 | 1,330 | 1,342 | 1,313 | 1,342 | 12,000 |
| 2022/02/22 | 1,370 | 1,370 | 1,326 | 1,326 | 13,300 |
| 2022/02/21 | 1,375 | 1,387 | 1,365 | 1,374 | 6,600 |
| 2022/02/18 | 1,397 | 1,397 | 1,375 | 1,388 | 8,700 |
| 2022/02/17 | 1,410 | 1,423 | 1,403 | 1,422 | 12,200 |
| 2022/02/16 | 1,384 | 1,400 | 1,380 | 1,400 | 7,400 |
| 2022/02/15 | 1,382 | 1,407 | 1,348 | 1,356 | 12,400 |
| 2022/02/14 | 1,415 | 1,415 | 1,375 | 1,381 | 26,500 |
| 2022/02/10 | 1,410 | 1,437 | 1,409 | 1,432 | 28,300 |
| 2022/02/09 | 1,425 | 1,444 | 1,385 | 1,412 | 56,800 |
| 2022/02/08 | 1,363 | 1,383 | 1,363 | 1,381 | 17,800 |
| 2022/02/07 | 1,345 | 1,370 | 1,345 | 1,360 | 12,100 |
| 2022/02/04 | 1,346 | 1,353 | 1,336 | 1,344 | 7,300 |
| 2022/02/03 | 1,345 | 1,353 | 1,333 | 1,337 | 7,400 |
| 2022/02/02 | 1,333 | 1,364 | 1,333 | 1,364 | 11,400 |
| 2022/02/01 | 1,325 | 1,350 | 1,323 | 1,332 | 12,800 |
| 2022/01/31 | 1,302 | 1,336 | 1,302 | 1,332 | 13,800 |
| 2022/01/28 | 1,272 | 1,295 | 1,272 | 1,291 | 16,100 |
| 2022/01/27 | 1,323 | 1,323 | 1,271 | 1,271 | 23,000 |
| 2022/01/26 | 1,340 | 1,340 | 1,317 | 1,323 | 11,600 |
| 2022/01/25 | 1,348 | 1,348 | 1,311 | 1,318 | 19,000 |
| 2022/01/24 | 1,302 | 1,330 | 1,289 | 1,328 | 12,900 |
| 2022/01/21 | 1,327 | 1,327 | 1,288 | 1,313 | 10,400 |
| 2022/01/20 | 1,281 | 1,332 | 1,281 | 1,317 | 16,800 |
| 2022/01/19 | 1,278 | 1,296 | 1,269 | 1,269 | 21,300 |
| 2022/01/18 | 1,320 | 1,320 | 1,275 | 1,280 | 16,200 |
| 2022/01/17 | 1,341 | 1,343 | 1,313 | 1,313 | 11,000 |
| 2022/01/14 | 1,363 | 1,364 | 1,333 | 1,340 | 14,300 |
| 2022/01/13 | 1,381 | 1,381 | 1,365 | 1,371 | 7,300 |
| 2022/01/12 | 1,322 | 1,381 | 1,322 | 1,381 | 14,000 |
| 2022/01/11 | 1,331 | 1,340 | 1,318 | 1,322 | 14,900 |
| 2022/01/07 | 1,347 | 1,369 | 1,333 | 1,333 | 12,300 |
| 2022/01/06 | 1,343 | 1,394 | 1,324 | 1,347 | 26,300 |
| 2022/01/05 | 1,380 | 1,425 | 1,360 | 1,360 | 46,100 |
| 2022/01/04 | 1,380 | 1,386 | 1,377 | 1,380 | 15,200 |