6771 池上通信機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-227877877777816,400781
2021-10-217917917867875,100787
2021-10-2078479078378711,700787
2021-10-197827857827842,900784
2021-10-187857857807814,300781
2021-10-157837847817834,200783
2021-10-147847847767809,600780
2021-10-137877877807848,100784
2021-10-127897927857894,300789
2021-10-117867897847862,300786
2021-10-087947947817856,800785
2021-10-077847867817838,700783
2021-10-067887977847844,700784
2021-10-0579279678478415,100784
2021-10-047998017957956,800795
2021-10-017917957917918,300791
2021-09-307927987927937,600793
2021-09-2979180079179710,600797
2021-09-287998067948069,800806
2021-09-278008057997994,900799
2021-09-2480080980080420,900804
2021-09-228068067987999,300799
2021-09-218008077998079,500807
2021-09-1783183180982120,900821
2021-09-1686786881183629,600836
2021-09-1584286483386028,800860
2021-09-1482084482084423,800844
2021-09-138218238108236,100823
2021-09-1080882180482116,500821
2021-09-098058058028046,800804
2021-09-088008057998058,600805
2021-09-0779080679080211,100802
2021-09-067907957877958,100795
2021-09-037857897847896,300789
2021-09-027957957837839,700783
2021-09-017907947897907,000790
2021-08-3179681078879322,500793
2021-08-3079379378078611,800786
2021-08-277867887847884,300788
2021-08-267877947847865,300786
2021-08-257997997847893,800789
2021-08-247917927857864,100786
2021-08-237818007817863,000786
2021-08-208048047807809,700780
2021-08-198028057967969,400796
2021-08-188038068038031,900803
2021-08-178048058038047,700804
2021-08-168088088048043,100804
2021-08-1382082180780810,200808
2021-08-128208248198214,900821
2021-08-118208238168195,500819
2021-08-108168168148146,000814
2021-08-068138188128167,700816
2021-08-058158158138131,300813
2021-08-048158158158152,500815
2021-08-038178248148147,500814
2021-08-028168268158204,800820
2021-07-308118168118163,100816
2021-07-2981181981181110,700811
2021-07-288198218148144,600814
2021-07-278228248208242,900824
2021-07-268268278218221,900822
2021-07-2183983981482318,800823
2021-07-208188268188189,000818
2021-07-198268268178199,200819
2021-07-168278358268282,300828
2021-07-158358368278277,100827
2021-07-148338398338335,800833
2021-07-1383383983383816,100838
2021-07-128338378318357,900835
2021-07-0983883883083213,700832
2021-07-0883383883183112,400831
2021-07-078338368318317,000831
2021-07-068318368308336,000833
2021-07-058328358308303,000830
2021-07-0284784782783214,600832
2021-07-018418418368365,600836
2021-06-308438448418413,500841
2021-06-298458458428424,400842
2021-06-288588598458475,500847
2021-06-2588088085485818,200858
2021-06-248498518458513,900851
2021-06-238428498368493,100849
2021-06-228408438318437,900843
2021-06-2183183982683211,000832
2021-06-188418418338333,100833
2021-06-178378408318386,400838
2021-06-168358418328414,000841
2021-06-158318398318315,600831
2021-06-1484084083083113,700831
2021-06-1185285283683612,200836
2021-06-1088288284185036,200850
2021-06-0984489684289631,900896
2021-06-0882685082384127,100841
2021-06-078258308258267,000826
2021-06-048268268218254,800825
2021-06-038208258208255,800825
2021-06-028248258208206,600820
2021-06-018218288208238,400823
2021-05-3183083182082010,600820
2021-05-2882182482082410,400824
2021-05-278248268208215,300821
2021-05-2682682782182113,000821
2021-05-258408408268299,000829
2021-05-248398398278304,400830
2021-05-218328388318316,600831
2021-05-208368418368405,800840
2021-05-198388388288345,000834
2021-05-1883383982983810,200838
2021-05-178428428278379,100837
2021-05-1485385483083014,600830
2021-05-138498678498504,800850
2021-05-128738738518518,800851
2021-05-118798858738737,000873
2021-05-108838898818886,900888
2021-05-078718778678755,000875
2021-05-068578648578623,400862
2021-04-308578588568573,400857
2021-04-288598638568637,500863
2021-04-278608628578598,900859
2021-04-268618628608602,700860
2021-04-238658658608606,100860
2021-04-228558668558645,000864
2021-04-2186186785286117,400861
2021-04-208788788628646,500864
2021-04-1986587986587910,300879
2021-04-168698698658651,800865
2021-04-158638668598625,900862
2021-04-148698698608625,600862
2021-04-1387488786587112,100871
2021-04-1287692587087028,200870
2021-04-098838838658769,800876
2021-04-0888188286286213,400862
2021-04-078718948718879,600887
2021-04-0688689587687619,700876
2021-04-0589189187387816,000878
2021-04-028948948798818,200881
2021-04-0188590488288510,100885
2021-03-3189391388889015,400890
2021-03-3091691888889323,300893
2021-03-2992192590792218,200922
2021-03-269189189049127,700912
2021-03-2590991089790315,500903
2021-03-2489290688189833,000898
2021-03-2393293289189229,200892
2021-03-2292993892993220,400932
2021-03-1994394792694430,200944
2021-03-18936975928943104,100943
2021-03-1789093589092453,400924
2021-03-1689294087889468,400894
2021-03-1588289088089011,400890
2021-03-1288088287488211,300882
2021-03-118768808688808,200880
2021-03-1088088086587319,700873
2021-03-0986187485287417,300874
2021-03-0885486185185715,700857
2021-03-0584185683585610,000856
2021-03-0484585484285115,900851
2021-03-038448508408486,400848
2021-03-0285385383584210,400842
2021-03-0183485582984522,400845
2021-02-268328358258269,200826
2021-02-2582084482083214,200832
2021-02-2483483581882013,200820
2021-02-228448448328337,600833
2021-02-198258338238339,700833
2021-02-1884684682583023,600830
2021-02-178448498428488,500848
2021-02-1685285383784425,900844
2021-02-1585286485085215,200852
2021-02-128598598528526,400852
2021-02-1086486485285912,300859
2021-02-0986786985086019,000860
2021-02-0886086785586719,200867
2021-02-0586186685085718,200857
2021-02-0486788086787614,800876
2021-02-0385686685486539,400865
2021-02-028578618508569,100856
2021-02-0184786084785511,100855
2021-01-2986886885085324,000853
2021-01-2885087285087220,600872
2021-01-278548578528559,200855
2021-01-268578578538556,000855
2021-01-2587287285186212,800862
2021-01-228728738608609,500860
2021-01-2187388987388210,900882
2021-01-208758808698798,400879
2021-01-198638738638659,200865
2021-01-188668718618695,000869
2021-01-158918938728729,000872
2021-01-1491091088689313,400893
2021-01-1390491689190519,000905
2021-01-1286889986289921,400899
2021-01-0887387385686818,000868
2021-01-078358448358439,700843
2021-01-068328388318325,800832
2021-01-0585585582683018,200830
2021-01-0488088185185826,200858

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