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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,989 | 2,038 | 1,980 | 2,025 | 27,500 |
| 2023/12/28 | 2,019 | 2,019 | 1,966 | 1,969 | 18,200 |
| 2023/12/27 | 1,950 | 2,031 | 1,944 | 2,003 | 47,100 |
| 2023/12/26 | 1,904 | 1,910 | 1,888 | 1,902 | 14,200 |
| 2023/12/25 | 1,905 | 1,906 | 1,889 | 1,904 | 7,700 |
| 2023/12/22 | 1,864 | 1,886 | 1,860 | 1,879 | 13,700 |
| 2023/12/21 | 1,868 | 1,872 | 1,856 | 1,864 | 5,400 |
| 2023/12/20 | 1,848 | 1,876 | 1,848 | 1,868 | 10,700 |
| 2023/12/19 | 1,839 | 1,848 | 1,824 | 1,848 | 12,100 |
| 2023/12/18 | 1,841 | 1,841 | 1,819 | 1,832 | 11,600 |
| 2023/12/15 | 1,850 | 1,861 | 1,845 | 1,850 | 11,900 |
| 2023/12/14 | 1,884 | 1,884 | 1,855 | 1,860 | 14,500 |
| 2023/12/13 | 1,885 | 1,888 | 1,862 | 1,876 | 13,800 |
| 2023/12/12 | 1,888 | 1,921 | 1,877 | 1,887 | 13,100 |
| 2023/12/11 | 1,858 | 1,891 | 1,851 | 1,888 | 19,500 |
| 2023/12/08 | 1,855 | 1,855 | 1,830 | 1,844 | 29,100 |
| 2023/12/07 | 1,907 | 1,907 | 1,871 | 1,871 | 15,000 |
| 2023/12/06 | 1,893 | 1,933 | 1,879 | 1,931 | 20,100 |
| 2023/12/05 | 1,908 | 1,908 | 1,870 | 1,877 | 23,600 |
| 2023/12/04 | 1,919 | 1,932 | 1,906 | 1,908 | 17,300 |
| 2023/12/01 | 1,957 | 1,966 | 1,933 | 1,937 | 20,300 |
| 2023/11/30 | 1,953 | 1,964 | 1,941 | 1,964 | 14,700 |
| 2023/11/29 | 1,950 | 1,964 | 1,943 | 1,958 | 15,600 |
| 2023/11/28 | 1,965 | 1,968 | 1,947 | 1,950 | 13,100 |
| 2023/11/27 | 1,978 | 1,986 | 1,964 | 1,965 | 14,500 |
| 2023/11/24 | 1,969 | 1,985 | 1,969 | 1,978 | 16,700 |
| 2023/11/22 | 1,962 | 1,984 | 1,960 | 1,969 | 27,000 |
| 2023/11/21 | 1,951 | 1,971 | 1,950 | 1,962 | 26,000 |
| 2023/11/20 | 1,937 | 1,958 | 1,935 | 1,948 | 20,300 |
| 2023/11/17 | 1,888 | 1,947 | 1,887 | 1,937 | 27,300 |
| 2023/11/16 | 1,881 | 1,910 | 1,880 | 1,887 | 33,000 |
| 2023/11/15 | 1,940 | 1,950 | 1,860 | 1,880 | 27,400 |
| 2023/11/14 | 1,991 | 1,991 | 1,930 | 1,952 | 23,000 |
| 2023/11/13 | 1,964 | 2,012 | 1,964 | 1,991 | 27,000 |
| 2023/11/10 | 1,968 | 1,968 | 1,946 | 1,946 | 18,000 |
| 2023/11/09 | 1,935 | 1,963 | 1,935 | 1,953 | 17,300 |
| 2023/11/08 | 1,965 | 1,965 | 1,920 | 1,935 | 30,200 |
| 2023/11/07 | 1,917 | 1,963 | 1,913 | 1,953 | 43,100 |
| 2023/11/06 | 1,910 | 1,929 | 1,904 | 1,928 | 26,300 |
| 2023/11/02 | 1,880 | 1,898 | 1,869 | 1,898 | 14,000 |
| 2023/11/01 | 1,864 | 1,894 | 1,864 | 1,880 | 26,700 |
| 2023/10/31 | 1,829 | 1,864 | 1,820 | 1,864 | 24,200 |
| 2023/10/30 | 1,838 | 1,840 | 1,815 | 1,823 | 17,300 |
| 2023/10/27 | 1,834 | 1,843 | 1,819 | 1,838 | 16,900 |
| 2023/10/26 | 1,837 | 1,840 | 1,801 | 1,803 | 21,600 |
| 2023/10/25 | 1,839 | 1,844 | 1,827 | 1,837 | 22,000 |
| 2023/10/24 | 1,796 | 1,816 | 1,768 | 1,809 | 19,800 |
| 2023/10/23 | 1,828 | 1,828 | 1,796 | 1,796 | 14,200 |
| 2023/10/20 | 1,835 | 1,835 | 1,816 | 1,828 | 14,000 |
| 2023/10/19 | 1,838 | 1,844 | 1,834 | 1,836 | 17,300 |
| 2023/10/18 | 1,833 | 1,838 | 1,810 | 1,838 | 17,800 |
| 2023/10/17 | 1,838 | 1,844 | 1,830 | 1,833 | 21,800 |
| 2023/10/16 | 1,842 | 1,850 | 1,827 | 1,831 | 26,800 |
| 2023/10/13 | 1,850 | 1,855 | 1,841 | 1,842 | 19,200 |
| 2023/10/12 | 1,846 | 1,855 | 1,829 | 1,855 | 23,300 |
| 2023/10/11 | 1,865 | 1,865 | 1,840 | 1,840 | 19,500 |
| 2023/10/10 | 1,829 | 1,868 | 1,829 | 1,865 | 31,600 |
| 2023/10/06 | 1,830 | 1,834 | 1,802 | 1,809 | 37,300 |
| 2023/10/05 | 1,807 | 1,835 | 1,807 | 1,830 | 25,300 |
| 2023/10/04 | 1,830 | 1,836 | 1,800 | 1,807 | 36,200 |
| 2023/10/03 | 1,848 | 1,867 | 1,842 | 1,849 | 18,500 |
| 2023/10/02 | 1,851 | 1,895 | 1,848 | 1,848 | 27,900 |
| 2023/09/29 | 1,833 | 1,869 | 1,831 | 1,846 | 33,000 |
| 2023/09/28 | 1,832 | 1,835 | 1,813 | 1,816 | 47,300 |
| 2023/09/27 | 1,824 | 1,870 | 1,808 | 1,865 | 34,100 |
| 2023/09/26 | 1,855 | 1,857 | 1,823 | 1,849 | 24,300 |
| 2023/09/25 | 1,887 | 1,888 | 1,847 | 1,850 | 14,700 |
| 2023/09/22 | 1,887 | 1,893 | 1,876 | 1,880 | 21,800 |
| 2023/09/21 | 1,875 | 1,914 | 1,867 | 1,887 | 22,400 |
| 2023/09/20 | 1,900 | 1,919 | 1,870 | 1,877 | 39,100 |
| 2023/09/19 | 1,953 | 1,954 | 1,884 | 1,919 | 33,300 |
| 2023/09/15 | 1,963 | 1,966 | 1,952 | 1,953 | 24,100 |
| 2023/09/14 | 1,939 | 1,961 | 1,939 | 1,961 | 21,900 |
| 2023/09/13 | 1,945 | 1,948 | 1,935 | 1,939 | 20,000 |
| 2023/09/12 | 1,961 | 1,962 | 1,940 | 1,950 | 14,500 |
| 2023/09/11 | 1,951 | 1,979 | 1,940 | 1,951 | 35,300 |
| 2023/09/08 | 1,939 | 1,969 | 1,936 | 1,946 | 39,700 |
| 2023/09/07 | 1,910 | 1,945 | 1,910 | 1,934 | 35,800 |
| 2023/09/06 | 1,904 | 1,941 | 1,904 | 1,910 | 20,400 |
| 2023/09/05 | 1,868 | 1,906 | 1,860 | 1,904 | 25,900 |
| 2023/09/04 | 1,860 | 1,879 | 1,850 | 1,879 | 24,300 |
| 2023/09/01 | 1,857 | 1,864 | 1,844 | 1,853 | 14,800 |
| 2023/08/31 | 1,833 | 1,875 | 1,823 | 1,857 | 27,800 |
| 2023/08/30 | 1,790 | 1,842 | 1,790 | 1,833 | 32,400 |
| 2023/08/29 | 1,795 | 1,797 | 1,783 | 1,790 | 17,100 |
| 2023/08/28 | 1,776 | 1,801 | 1,776 | 1,795 | 17,900 |
| 2023/08/25 | 1,770 | 1,786 | 1,755 | 1,771 | 17,600 |
| 2023/08/24 | 1,788 | 1,800 | 1,774 | 1,780 | 24,300 |
| 2023/08/23 | 1,809 | 1,809 | 1,780 | 1,787 | 25,400 |
| 2023/08/22 | 1,814 | 1,820 | 1,801 | 1,807 | 24,000 |
| 2023/08/21 | 1,790 | 1,813 | 1,787 | 1,800 | 14,300 |
| 2023/08/18 | 1,783 | 1,800 | 1,775 | 1,782 | 19,900 |
| 2023/08/17 | 1,778 | 1,786 | 1,757 | 1,775 | 15,600 |
| 2023/08/16 | 1,772 | 1,794 | 1,771 | 1,778 | 14,800 |
| 2023/08/15 | 1,760 | 1,775 | 1,760 | 1,772 | 10,600 |
| 2023/08/14 | 1,753 | 1,790 | 1,748 | 1,760 | 21,400 |
| 2023/08/10 | 1,716 | 1,754 | 1,714 | 1,752 | 39,400 |
| 2023/08/09 | 1,674 | 1,733 | 1,651 | 1,716 | 80,200 |
| 2023/08/08 | 1,645 | 1,646 | 1,640 | 1,642 | 7,700 |
| 2023/08/07 | 1,634 | 1,647 | 1,627 | 1,644 | 6,200 |
| 2023/08/04 | 1,626 | 1,640 | 1,625 | 1,634 | 15,500 |
| 2023/08/03 | 1,638 | 1,639 | 1,600 | 1,626 | 33,800 |
| 2023/08/02 | 1,646 | 1,661 | 1,646 | 1,654 | 17,800 |
| 2023/08/01 | 1,650 | 1,661 | 1,649 | 1,661 | 11,400 |
| 2023/07/31 | 1,666 | 1,667 | 1,656 | 1,663 | 14,300 |
| 2023/07/28 | 1,640 | 1,655 | 1,633 | 1,655 | 21,200 |
| 2023/07/27 | 1,646 | 1,653 | 1,643 | 1,646 | 11,300 |
| 2023/07/26 | 1,643 | 1,652 | 1,642 | 1,646 | 15,000 |
| 2023/07/25 | 1,667 | 1,667 | 1,644 | 1,650 | 20,100 |
| 2023/07/24 | 1,683 | 1,684 | 1,613 | 1,667 | 22,300 |
| 2023/07/21 | 1,666 | 1,678 | 1,656 | 1,676 | 9,700 |
| 2023/07/20 | 1,689 | 1,689 | 1,651 | 1,655 | 6,700 |
| 2023/07/19 | 1,674 | 1,689 | 1,668 | 1,679 | 9,200 |
| 2023/07/18 | 1,648 | 1,675 | 1,648 | 1,665 | 7,500 |
| 2023/07/14 | 1,643 | 1,652 | 1,635 | 1,640 | 9,700 |
| 2023/07/13 | 1,629 | 1,640 | 1,623 | 1,631 | 9,400 |
| 2023/07/12 | 1,658 | 1,658 | 1,634 | 1,634 | 8,000 |
| 2023/07/11 | 1,650 | 1,652 | 1,639 | 1,642 | 7,200 |
| 2023/07/10 | 1,627 | 1,659 | 1,627 | 1,638 | 14,900 |
| 2023/07/07 | 1,639 | 1,646 | 1,622 | 1,635 | 15,300 |
| 2023/07/06 | 1,665 | 1,667 | 1,646 | 1,650 | 10,400 |
| 2023/07/05 | 1,689 | 1,689 | 1,665 | 1,667 | 14,500 |
| 2023/07/04 | 1,696 | 1,703 | 1,682 | 1,689 | 13,000 |
| 2023/07/03 | 1,681 | 1,706 | 1,681 | 1,696 | 10,100 |
| 2023/06/30 | 1,690 | 1,699 | 1,660 | 1,680 | 18,800 |
| 2023/06/29 | 1,667 | 1,690 | 1,667 | 1,688 | 15,000 |
| 2023/06/28 | 1,645 | 1,669 | 1,645 | 1,666 | 14,700 |
| 2023/06/27 | 1,649 | 1,649 | 1,628 | 1,638 | 5,700 |
| 2023/06/26 | 1,650 | 1,667 | 1,642 | 1,648 | 9,700 |
| 2023/06/23 | 1,661 | 1,661 | 1,631 | 1,646 | 16,600 |
| 2023/06/22 | 1,644 | 1,670 | 1,644 | 1,647 | 10,500 |
| 2023/06/21 | 1,635 | 1,674 | 1,631 | 1,644 | 26,300 |
| 2023/06/20 | 1,593 | 1,630 | 1,593 | 1,627 | 11,500 |
| 2023/06/19 | 1,602 | 1,618 | 1,586 | 1,609 | 15,400 |
| 2023/06/16 | 1,624 | 1,625 | 1,596 | 1,602 | 21,300 |
| 2023/06/15 | 1,630 | 1,642 | 1,612 | 1,624 | 15,900 |
| 2023/06/14 | 1,596 | 1,622 | 1,586 | 1,622 | 32,200 |
| 2023/06/13 | 1,570 | 1,595 | 1,570 | 1,580 | 18,400 |
| 2023/06/12 | 1,550 | 1,568 | 1,550 | 1,563 | 9,000 |
| 2023/06/09 | 1,561 | 1,561 | 1,544 | 1,549 | 15,800 |
| 2023/06/08 | 1,541 | 1,550 | 1,534 | 1,541 | 10,400 |
| 2023/06/07 | 1,547 | 1,560 | 1,533 | 1,541 | 16,900 |
| 2023/06/06 | 1,546 | 1,550 | 1,536 | 1,541 | 7,700 |
| 2023/06/05 | 1,566 | 1,567 | 1,543 | 1,550 | 19,700 |
| 2023/06/02 | 1,555 | 1,560 | 1,547 | 1,553 | 10,200 |
| 2023/06/01 | 1,524 | 1,540 | 1,519 | 1,538 | 15,200 |
| 2023/05/31 | 1,532 | 1,535 | 1,500 | 1,512 | 40,200 |
| 2023/05/30 | 1,534 | 1,543 | 1,528 | 1,532 | 7,800 |
| 2023/05/29 | 1,560 | 1,560 | 1,537 | 1,538 | 9,800 |
| 2023/05/26 | 1,553 | 1,559 | 1,546 | 1,547 | 9,900 |
| 2023/05/25 | 1,551 | 1,554 | 1,547 | 1,552 | 7,800 |
| 2023/05/24 | 1,549 | 1,556 | 1,544 | 1,552 | 7,900 |
| 2023/05/23 | 1,550 | 1,561 | 1,538 | 1,550 | 18,600 |
| 2023/05/22 | 1,538 | 1,556 | 1,533 | 1,556 | 18,500 |
| 2023/05/19 | 1,533 | 1,546 | 1,533 | 1,542 | 10,100 |
| 2023/05/18 | 1,547 | 1,547 | 1,537 | 1,539 | 8,200 |
| 2023/05/17 | 1,548 | 1,548 | 1,541 | 1,541 | 9,100 |
| 2023/05/16 | 1,550 | 1,551 | 1,540 | 1,547 | 9,600 |
| 2023/05/15 | 1,547 | 1,548 | 1,537 | 1,548 | 13,800 |
| 2023/05/12 | 1,542 | 1,545 | 1,532 | 1,544 | 7,500 |
| 2023/05/11 | 1,546 | 1,546 | 1,537 | 1,537 | 6,100 |
| 2023/05/10 | 1,550 | 1,550 | 1,541 | 1,542 | 8,700 |
| 2023/05/09 | 1,549 | 1,558 | 1,545 | 1,553 | 12,200 |
| 2023/05/08 | 1,550 | 1,551 | 1,540 | 1,540 | 10,700 |
| 2023/05/02 | 1,560 | 1,560 | 1,543 | 1,543 | 7,300 |
| 2023/05/01 | 1,560 | 1,563 | 1,548 | 1,563 | 8,200 |
| 2023/04/28 | 1,534 | 1,556 | 1,534 | 1,552 | 19,100 |
| 2023/04/27 | 1,537 | 1,537 | 1,517 | 1,517 | 18,900 |
| 2023/04/26 | 1,548 | 1,549 | 1,527 | 1,528 | 23,700 |
| 2023/04/25 | 1,560 | 1,573 | 1,553 | 1,556 | 11,800 |
| 2023/04/24 | 1,543 | 1,550 | 1,535 | 1,550 | 3,700 |
| 2023/04/21 | 1,548 | 1,561 | 1,541 | 1,543 | 13,200 |
| 2023/04/20 | 1,540 | 1,557 | 1,537 | 1,543 | 16,400 |
| 2023/04/19 | 1,540 | 1,557 | 1,540 | 1,550 | 13,300 |
| 2023/04/18 | 1,539 | 1,549 | 1,536 | 1,549 | 10,100 |
| 2023/04/17 | 1,520 | 1,538 | 1,513 | 1,538 | 12,800 |
| 2023/04/14 | 1,514 | 1,529 | 1,514 | 1,523 | 10,400 |
| 2023/04/13 | 1,515 | 1,530 | 1,515 | 1,529 | 12,000 |
| 2023/04/12 | 1,500 | 1,525 | 1,500 | 1,522 | 10,700 |
| 2023/04/11 | 1,499 | 1,516 | 1,493 | 1,514 | 22,800 |
| 2023/04/10 | 1,472 | 1,487 | 1,472 | 1,487 | 6,700 |
| 2023/04/07 | 1,459 | 1,494 | 1,459 | 1,484 | 9,200 |
| 2023/04/06 | 1,463 | 1,477 | 1,454 | 1,454 | 10,500 |
| 2023/04/05 | 1,498 | 1,498 | 1,464 | 1,476 | 12,000 |
| 2023/04/04 | 1,505 | 1,518 | 1,497 | 1,518 | 11,800 |
| 2023/04/03 | 1,512 | 1,519 | 1,499 | 1,511 | 10,000 |
| 2023/03/31 | 1,475 | 1,516 | 1,475 | 1,511 | 14,300 |
| 2023/03/30 | 1,483 | 1,493 | 1,469 | 1,490 | 9,800 |
| 2023/03/29 | 1,494 | 1,528 | 1,485 | 1,528 | 26,900 |
| 2023/03/28 | 1,481 | 1,491 | 1,481 | 1,485 | 8,100 |
| 2023/03/27 | 1,487 | 1,487 | 1,476 | 1,481 | 5,500 |
| 2023/03/24 | 1,467 | 1,486 | 1,460 | 1,483 | 5,900 |
| 2023/03/23 | 1,465 | 1,472 | 1,456 | 1,467 | 4,300 |
| 2023/03/22 | 1,458 | 1,484 | 1,456 | 1,479 | 7,500 |
| 2023/03/20 | 1,442 | 1,447 | 1,413 | 1,413 | 13,500 |
| 2023/03/17 | 1,458 | 1,465 | 1,446 | 1,446 | 4,100 |
| 2023/03/16 | 1,460 | 1,460 | 1,436 | 1,447 | 14,700 |
| 2023/03/15 | 1,456 | 1,488 | 1,456 | 1,469 | 7,900 |
| 2023/03/14 | 1,462 | 1,471 | 1,445 | 1,452 | 14,100 |
| 2023/03/13 | 1,492 | 1,500 | 1,470 | 1,479 | 14,000 |
| 2023/03/10 | 1,549 | 1,569 | 1,505 | 1,505 | 27,000 |
| 2023/03/09 | 1,560 | 1,579 | 1,550 | 1,579 | 13,200 |
| 2023/03/08 | 1,543 | 1,558 | 1,543 | 1,557 | 15,300 |
| 2023/03/07 | 1,537 | 1,554 | 1,537 | 1,554 | 9,000 |
| 2023/03/06 | 1,546 | 1,556 | 1,534 | 1,550 | 12,000 |
| 2023/03/03 | 1,533 | 1,557 | 1,533 | 1,546 | 20,100 |
| 2023/03/02 | 1,528 | 1,534 | 1,516 | 1,531 | 17,200 |
| 2023/03/01 | 1,489 | 1,534 | 1,489 | 1,530 | 17,900 |
| 2023/02/28 | 1,500 | 1,500 | 1,483 | 1,489 | 4,900 |
| 2023/02/27 | 1,466 | 1,504 | 1,460 | 1,501 | 12,500 |
| 2023/02/24 | 1,451 | 1,471 | 1,450 | 1,466 | 9,500 |
| 2023/02/22 | 1,450 | 1,457 | 1,447 | 1,457 | 8,800 |
| 2023/02/21 | 1,450 | 1,457 | 1,446 | 1,449 | 5,600 |
| 2023/02/20 | 1,449 | 1,455 | 1,447 | 1,450 | 3,900 |
| 2023/02/17 | 1,474 | 1,474 | 1,448 | 1,451 | 4,900 |
| 2023/02/16 | 1,462 | 1,474 | 1,445 | 1,474 | 5,200 |
| 2023/02/15 | 1,465 | 1,465 | 1,446 | 1,446 | 3,600 |
| 2023/02/14 | 1,470 | 1,470 | 1,453 | 1,465 | 2,700 |
| 2023/02/13 | 1,432 | 1,467 | 1,432 | 1,455 | 11,800 |
| 2023/02/10 | 1,464 | 1,469 | 1,442 | 1,442 | 6,000 |
| 2023/02/09 | 1,452 | 1,469 | 1,450 | 1,464 | 5,500 |
| 2023/02/08 | 1,489 | 1,489 | 1,468 | 1,468 | 5,500 |
| 2023/02/07 | 1,473 | 1,485 | 1,473 | 1,478 | 4,500 |
| 2023/02/06 | 1,451 | 1,467 | 1,448 | 1,467 | 3,500 |
| 2023/02/03 | 1,450 | 1,463 | 1,448 | 1,451 | 9,400 |
| 2023/02/02 | 1,475 | 1,475 | 1,450 | 1,450 | 4,100 |
| 2023/02/01 | 1,463 | 1,470 | 1,462 | 1,462 | 2,800 |
| 2023/01/31 | 1,450 | 1,479 | 1,447 | 1,463 | 13,800 |
| 2023/01/30 | 1,450 | 1,476 | 1,450 | 1,460 | 15,900 |
| 2023/01/27 | 1,469 | 1,470 | 1,453 | 1,460 | 10,000 |
| 2023/01/26 | 1,490 | 1,490 | 1,455 | 1,456 | 16,400 |
| 2023/01/25 | 1,484 | 1,489 | 1,451 | 1,489 | 26,800 |
| 2023/01/24 | 1,438 | 1,474 | 1,438 | 1,473 | 22,200 |
| 2023/01/23 | 1,417 | 1,431 | 1,412 | 1,431 | 10,100 |
| 2023/01/20 | 1,401 | 1,415 | 1,400 | 1,405 | 9,200 |
| 2023/01/19 | 1,407 | 1,407 | 1,398 | 1,401 | 3,300 |
| 2023/01/18 | 1,385 | 1,413 | 1,385 | 1,407 | 5,000 |
| 2023/01/17 | 1,374 | 1,395 | 1,374 | 1,395 | 5,900 |
| 2023/01/16 | 1,368 | 1,386 | 1,368 | 1,376 | 5,000 |
| 2023/01/13 | 1,391 | 1,400 | 1,378 | 1,383 | 9,000 |
| 2023/01/12 | 1,413 | 1,413 | 1,391 | 1,392 | 6,100 |
| 2023/01/11 | 1,375 | 1,413 | 1,375 | 1,413 | 10,400 |
| 2023/01/10 | 1,372 | 1,390 | 1,370 | 1,370 | 7,200 |
| 2023/01/06 | 1,348 | 1,377 | 1,346 | 1,374 | 8,400 |
| 2023/01/05 | 1,373 | 1,373 | 1,352 | 1,352 | 13,600 |
| 2023/01/04 | 1,401 | 1,401 | 1,374 | 1,374 | 9,100 |