6771 池上通信機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-286086096036087,300608
2022-06-276146156086118,000611
2022-06-246216216126137,800613
2022-06-2360762060761912,600619
2022-06-226056076016035,500603
2022-06-216016025975995,200599
2022-06-206096095945965,600596
2022-06-175996055946019,400601
2022-06-1660060159660016,200600
2022-06-1560360359459513,100595
2022-06-146106106036037,800603
2022-06-136086126056125,900612
2022-06-1061961961461412,300614
2022-06-0960362460362420,900624
2022-06-086016056006039,200603
2022-06-076036066006005,700600
2022-06-066016025975997,700599
2022-06-036036066026062,700606
2022-06-026096096026025,900602
2022-06-016016096016095,600609
2022-05-316006046006023,900602
2022-05-3059860559460521,000605
2022-05-275965965925964,100596
2022-05-2660560659359311,000593
2022-05-256076075976056,600605
2022-05-245966075966057,700605
2022-05-236016045986048,200604
2022-05-205946005905993,800599
2022-05-1958759558559410,500594
2022-05-1859559558659315,600593
2022-05-175915965895896,200589
2022-05-165975985935957,100595
2022-05-1360260259559611,100596
2022-05-1259960358558518,300585
2022-05-116006035986004,700600
2022-05-1060462259860223,800602
2022-05-096066095996049,400604
2022-05-066086106066064,900606
2022-05-025986125986089,100608
2022-04-286176196146185,400618
2022-04-2760362360061435,800614
2022-04-2660060959960912,300609
2022-04-2561461660060612,600606
2022-04-225946105946107,100610
2022-04-216006086006082,600608
2022-04-206056055986028,900602
2022-04-196006035986004,500600
2022-04-186086106016025,600602
2022-04-156096186096143,400614
2022-04-146156156116131,600613
2022-04-136006086006084,200608
2022-04-126016045976029,900602
2022-04-116136166036035,500603
2022-04-0861761960661613,000616
2022-04-0761561560260710,400607
2022-04-066196276176177,400617
2022-04-056266356206248,100624
2022-04-046246296216256,900625
2022-04-016316316256256,200625
2022-03-3163963962963115,200631
2022-03-3064364362963913,300639
2022-03-2964065363464625,000646
2022-03-2863763963263911,100639
2022-03-2564464463063812,000638
2022-03-2462863261963020,100630
2022-03-2362463562462821,400628
2022-03-226246296216258,800625
2022-03-186206246176247,800624
2022-03-1762762761262315,800623
2022-03-1660061759761715,100617
2022-03-1559860258759436,100594
2022-03-1461164559960381,300603
2022-03-1160361660361010,100610
2022-03-1061061860561817,200618
2022-03-0960862158858825,900588
2022-03-0861662760360722,200607
2022-03-0762262660961717,200617
2022-03-046396426296316,300631
2022-03-036376416356385,000638
2022-03-0264064263463710,700637
2022-03-0164365864064019,100640
2022-02-2864864964064324,400643
2022-02-2565165764464915,700649
2022-02-2465065063064217,400642
2022-02-226406466396457,100645
2022-02-2166366464064230,200642
2022-02-186556636506633,700663
2022-02-1766766765666415,600664
2022-02-166666666626655,000665
2022-02-1565466464266210,800662
2022-02-1466266264865410,800654
2022-02-1066467166267111,400671
2022-02-0964566164566122,100661
2022-02-086436476426454,200645
2022-02-076406466396433,600643
2022-02-046406446366447,100644
2022-02-0365165163763711,400637
2022-02-026516556496514,400651
2022-02-0164365564364710,100647
2022-01-316406476406463,400646
2022-01-286286406286408,100640
2022-01-2763563562162821,000628
2022-01-266396416366395,900639
2022-01-2565465463563610,000636
2022-01-246326516326485,400648
2022-01-216366406326402,700640
2022-01-2062763862763711,000637
2022-01-1965365363063024,500630
2022-01-1865465865465512,100655
2022-01-176556596556573,600657
2022-01-1465665964465425,100654
2022-01-136686696616619,700661
2022-01-126566686566687,600668
2022-01-116556626556605,100660
2022-01-0767367365466320,800663
2022-01-066696756686696,700669
2022-01-0567567566967012,600670
2022-01-046836836736757,500675

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-03-28]1株→1.05株 [1984-07-27]1株→1.1株 [1983-07-27]1株→1.15株