[6763 東証1部] 帝国通信工業 日足 時系列データ

[6763 東証1部] 帝国通信工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131278.001289.001272.001275.001910024434600
2017-12-121282.001288.001277.001280.001640021016300
2017-12-111261.001290.001258.001289.002390030504000
2017-12-081262.001270.001253.001258.002190027627300
2017-12-071256.001270.001256.001267.001080013658800
2017-12-061269.001278.001254.001254.001480018694100
2017-12-051254.001276.001242.001274.002750034587100
2017-12-041266.001268.001251.001253.001950024548000
2017-12-011280.001281.001255.001266.002170027527300
2017-11-301282.001284.001269.001273.001720021945400
2017-11-291285.001286.001268.001283.002620033553900
2017-11-281294.001299.001283.001285.001160014950300
2017-11-271315.001315.001282.001294.003380043965800
2017-11-241266.001315.001266.001312.006300081734200
2017-11-221237.001267.001237.001266.004360054773400
2017-11-211223.001248.001221.001238.002720033587400
2017-11-201202.001225.001197.001208.003910047194300
2017-11-171211.001218.001197.001201.002920035219500
2017-11-161165.001199.001158.001197.003480041194500
2017-11-151225.001225.001168.001176.007520089458300
2017-11-141200.001223.001198.001205.004890059084600
2017-11-131176.001195.001176.001194.001920022850500
2017-11-101163.001185.001163.001176.00920010794000
2017-11-091190.001207.001152.001175.004010047530300
2017-11-081170.001185.001165.001185.002480029147700
2017-11-071165.001173.001165.001173.002290026809900
2017-11-061167.001173.001160.001172.003030035357300
2017-11-021160.001160.001143.001160.001750020246500
2017-11-011146.001156.001140.001155.002970034042200
2017-10-311145.001145.001139.001141.001170013359100
2017-10-301140.001140.001132.001136.001850021015200
2017-10-271116.001135.001116.001131.008670097283800
2017-10-261150.001155.001146.001146.002700031047000
2017-10-251150.001154.001135.001153.002810032307000
2017-10-241138.001155.001136.001154.002330026709400
2017-10-231120.001134.001120.001134.002450027618500
2017-10-201130.001130.001120.001121.001430016079100
2017-10-191131.001148.001131.001132.002330026457400
2017-10-181144.001144.001133.001137.001090012393800
2017-10-171144.001148.001140.001144.001950022308500
2017-10-161144.001147.001132.001139.001460016647100
2017-10-131131.001147.001131.001141.001170013325200
2017-10-121140.001147.001136.001138.0086009803400
2017-10-111140.001149.001135.001139.001440016428300
2017-10-101131.001142.001130.001140.0061006927300
2017-10-061122.001151.001121.001132.001160013096900
2017-10-051132.001132.001118.001121.001340015057400
2017-10-041149.001149.001131.001133.0084009536800
2017-10-031149.001153.001145.001150.0041004716100
2017-10-021140.001155.001122.001149.001420016276400
2017-09-291136.001142.001134.001141.001290014696700
2017-09-281142.001148.001116.001146.002830032197400
2017-09-271141.001149.001124.001149.001280014543900
2017-09-26231.00234.00230.00234.0014000032446000
2017-09-25229.00232.00229.00231.009100020943000
2017-09-22230.00230.00227.00229.005700013028000
2017-09-21229.00230.00226.00230.008500019427000
2017-09-20230.00230.00228.00229.009100020874000
2017-09-19229.00230.00228.00230.0012400028416000
2017-09-15226.00227.00224.00226.0014700033163000
2017-09-14226.00227.00225.00225.006600014899000
2017-09-13228.00228.00225.00226.0017500039682000
2017-09-12226.00227.00224.00227.0015200034359000
2017-09-11224.00226.00223.00224.006700015002000
2017-09-08222.00224.00221.00222.007200016002000
2017-09-07225.00225.00222.00222.00300006706000
2017-09-06222.00225.00218.00225.008700019323000
2017-09-05226.00226.00222.00222.007800017432000
2017-09-04228.00228.00224.00226.0011200025423000
2017-09-01227.00227.00225.00225.005100011534000
2017-08-31224.00227.00224.00227.00300006761000
2017-08-30226.00226.00224.00224.006500014603000
2017-08-29227.00228.00224.00226.007100016084000
2017-08-28228.00228.00226.00228.004900011126000
2017-08-25227.00228.00226.00226.007300016546000
2017-08-24229.00229.00227.00227.004400010032000
2017-08-23233.00233.00228.00229.008400019253000
2017-08-22228.00232.00228.00232.0011000025303000
2017-08-21228.00229.00226.00228.00380008653000
2017-08-18229.00230.00228.00229.007500017183000
2017-08-17229.00230.00228.00230.006300014471000
2017-08-16222.00230.00222.00229.0011000024998000
2017-08-15221.00223.00220.00221.008000017735000
2017-08-14221.00224.00218.00222.009900021861000
2017-08-10225.00225.00219.00223.0010300022824000
2017-08-09230.00230.00220.00225.0016700037635000
2017-08-08231.00232.00227.00229.008500019503000
2017-08-07229.00233.00229.00232.007900018298000
2017-08-04227.00232.00226.00229.007900018064000
2017-08-03227.00233.00224.00233.0012700029102000
2017-08-02219.00228.00219.00227.0011400025438000
2017-08-01227.00227.00215.00216.0029500065211000
2017-07-31229.00231.00228.00230.0012300028197000
2017-07-28233.00233.00230.00232.009500021976000
2017-07-27230.00234.00230.00233.0012700029499000
2017-07-26236.00236.00229.00229.0014700034091000
2017-07-25237.00237.00232.00234.0011300026496000
2017-07-24235.00237.00231.00236.0019200044957000
2017-07-21227.00236.00227.00236.0037000086027000
2017-07-20223.00227.00223.00227.0039500089054000
2017-07-19219.00222.00218.00222.008800019388000
2017-07-18217.00218.00216.00218.0011800025643000
2017-07-14216.00217.00215.00216.0011400024635000
2017-07-13214.00216.00214.00215.0019100040995000
2017-07-12213.00216.00213.00213.0017500037436000
2017-07-11210.00213.00210.00212.0011600024573000
2017-07-10209.00211.00209.00210.0010600022246000
2017-07-07209.00209.00208.00208.00470009802000
2017-07-06210.00210.00208.00209.008200017148000
2017-07-05210.00210.00208.00209.0010700022354000
2017-07-04209.00210.00208.00209.008600017965000
2017-07-03210.00211.00209.00209.008900018716000
2017-06-30210.00210.00208.00209.008000016749000
2017-06-29209.00210.00209.00210.006500013624000
2017-06-28209.00210.00209.00210.0011400023866000
2017-06-27211.00211.00210.00210.006600013885000
2017-06-26213.00213.00211.00211.00230004870000
2017-06-23212.00212.00211.00212.005400011411000
2017-06-22211.00212.00210.00211.006800014356000
2017-06-21210.00211.00209.00210.00470009868000
2017-06-20209.00210.00208.00210.005900012364000
2017-06-19207.00208.00206.00208.006200012867000
2017-06-16207.00207.00206.00206.00330006811000
2017-06-15206.00209.00204.00206.008300017157000
2017-06-14209.00210.00206.00206.0010300021458000
2017-06-13210.00210.00209.00209.00440009226000
2017-06-12210.00210.00208.00210.005900012361000
2017-06-09209.00211.00209.00210.005400011323000
2017-06-08211.00211.00209.00209.00420008819000
2017-06-07210.00211.00209.00211.008300017445000
2017-06-06211.00211.00209.00210.005100010694000
2017-06-05212.00212.00210.00211.009100019165000
2017-06-02211.00212.00210.00212.0010100021289000
2017-06-01212.00213.00209.00210.0016800035531000
2017-05-31212.00214.00211.00212.0015700033309000
2017-05-30210.00213.00210.00213.0013100027724000
2017-05-29211.00212.00208.00211.009100019148000
2017-05-26213.00213.00208.00211.0020600043520000
2017-05-25205.00227.00205.00212.00601000127679000
2017-05-24201.00205.00201.00205.0014300028930000
2017-05-23200.00202.00200.00200.0013700027529000
2017-05-22199.00202.00199.00200.0015400030805000
2017-05-19197.00199.00196.00199.0010500020811000
2017-05-18192.00199.00192.00197.0015700030703000
2017-05-17198.00198.00196.00197.0010800021317000
2017-05-16197.00203.00195.00198.0034600068568000
2017-05-15189.00189.00188.00188.00440008286000
2017-05-12192.00192.00190.00191.009100017397000
2017-05-11193.00193.00192.00193.005500010588000
2017-05-10192.00193.00191.00193.006000011538000
2017-05-09193.00193.00191.00193.00450008648000
2017-05-08189.00193.00188.00193.006800012988000
2017-05-02192.00194.00188.00188.008600016460000
2017-05-01186.00191.00185.00191.00370006964000
2017-04-28185.00187.00185.00186.00310005783000
2017-04-27185.00187.00184.00187.00410007631000
2017-04-26185.00188.00185.00186.006300011726000
2017-04-25184.00184.00182.00184.006200011335000
2017-04-24182.00183.00181.00182.00540009807000
2017-04-21180.00182.00179.00181.00380006865000
2017-04-20179.00180.00178.00180.00410007374000
2017-04-19179.00180.00178.00178.00320005723000
2017-04-18176.00180.00176.00177.00320005707000
2017-04-17175.00176.00175.00176.00370006482000
2017-04-14179.00180.00174.00175.006200010993000
2017-04-13180.00180.00177.00179.00420007485000
2017-04-12180.00181.00179.00180.0010800019417000
2017-04-11180.00182.00180.00181.00320005789000
2017-04-10182.00183.00181.00182.00310005641000
2017-04-07182.00183.00178.00180.0011400020504000
2017-04-06180.00180.00179.00179.00500008989000
2017-04-05185.00185.00180.00182.009000016422000
2017-04-04187.00188.00183.00185.00450008353000
2017-04-03187.00189.00182.00187.008900016637000
2017-03-31191.00192.00189.00189.006900013132000
2017-03-30196.00196.00191.00191.007000013528000
2017-03-29194.00197.00194.00197.00430008392000
2017-03-28195.00198.00195.00198.0010400020398000
2017-03-27196.00196.00194.00196.009700018963000
2017-03-24196.00197.00195.00195.00480009398000
2017-03-23196.00197.00194.00196.007000013684000
2017-03-22194.00196.00193.00195.0010800021021000
2017-03-21198.00198.00194.00196.0017100033571000
2017-03-17195.00197.00192.00197.0011000021383000
2017-03-16197.00197.00194.00195.0011500022471000
2017-03-15196.00197.00195.00196.008000015670000
2017-03-14195.00196.00194.00195.00360007010000
2017-03-13195.00197.00195.00196.00420008225000
2017-03-10193.00198.00193.00195.0022900044768000
2017-03-09195.00196.00192.00192.006300012219000
2017-03-08193.00195.00191.00195.007600014688000
2017-03-07194.00194.00192.00193.006100011761000
2017-03-06195.00197.00192.00193.0013700026613000
2017-03-03194.00195.00193.00195.006900013406000
2017-03-02194.00194.00192.00193.00510009825000
2017-03-01192.00194.00191.00194.008700016738000
2017-02-28192.00192.00191.00191.007600014562000
2017-02-27193.00193.00190.00190.007400014163000
2017-02-24194.00194.00191.00192.005600010799000
2017-02-23191.00192.00190.00192.00470008971000
2017-02-22189.00192.00188.00189.009800018580000
2017-02-21189.00190.00188.00189.006000011351000
2017-02-20191.00191.00188.00188.008900016880000
2017-02-17190.00191.00189.00189.008000015192000
2017-02-16188.00191.00188.00190.009100017254000
2017-02-15184.00189.00184.00188.0027500051200000
2017-02-14183.00184.00182.00184.007600013896000
2017-02-13182.00184.00181.00182.009200016770000
2017-02-10180.00182.00180.00181.00480008679000
2017-02-09177.00180.00177.00180.00490008755000
2017-02-08177.00179.00177.00179.00400007102000
2017-02-07178.00179.00176.00176.009000015962000
2017-02-06179.00179.00177.00178.00530009449000
2017-02-03181.00181.00179.00179.00450008109000
2017-02-02180.00180.00179.00180.006700012059000
2017-02-01180.00181.00179.00180.00370006661000
2017-01-31181.00182.00180.00180.00440007967000
2017-01-30180.00182.00180.00182.007900014309000
2017-01-27180.00180.00179.00179.00450008072000
2017-01-26182.00182.00179.00179.0010200018408000
2017-01-25178.00180.00177.00180.009900017702000
2017-01-24175.00176.00175.00176.00440007730000
2017-01-23175.00175.00174.00175.006200010831000
2017-01-20175.00175.00174.00175.0011500020099000
2017-01-19177.00177.00174.00175.008200014414000
2017-01-18178.00178.00175.00176.008700015301000
2017-01-17180.00180.00173.00178.0016200028607000
2017-01-16180.00181.00180.00180.00540009723000
2017-01-13179.00180.00178.00180.005800010402000
2017-01-12180.00181.00178.00180.0010400018643000
2017-01-11181.00182.00180.00180.00350006326000
2017-01-10182.00182.00180.00181.009400017033000
2017-01-06181.00182.00180.00182.006700012127000
2017-01-05181.00182.00179.00181.008700015718000
2017-01-04177.00183.00177.00181.0018700033783000
2016-12-30175.00176.00174.00176.006100010695000
2016-12-29175.00175.00172.00175.0015000026132000
2016-12-28172.00175.00172.00175.0010000017400000
2016-12-27174.00174.00171.00172.0018000031024000
2016-12-26173.00174.00172.00173.0019300033391000
2016-12-22174.00175.00172.00175.0015100026190000
2016-12-21177.00177.00175.00176.0012800022480000
2016-12-20176.00177.00174.00177.009900017412000
2016-12-19178.00178.00176.00178.006700011861000
2016-12-16178.00179.00177.00178.009400016708000
2016-12-15178.00180.00178.00179.009800017557000
2016-12-14180.00183.00178.00179.0018800033938000
2016-12-13177.00181.00177.00181.0013700024447000
2016-12-12181.00182.00176.00179.0015100026995000
2016-12-09179.00181.00176.00181.0024500043958000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter