6771 池上通信機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 611 | 611 | 603 | 605 | 14,300 | 605 |
2023-06-08 | 607 | 610 | 604 | 604 | 11,600 | 604 |
2023-06-07 | 613 | 614 | 606 | 607 | 6,900 | 607 |
2023-06-06 | 613 | 614 | 610 | 613 | 5,100 | 613 |
2023-06-05 | 607 | 615 | 607 | 613 | 11,900 | 613 |
2023-06-02 | 608 | 609 | 602 | 606 | 7,800 | 606 |
2023-06-01 | 600 | 601 | 596 | 601 | 11,100 | 601 |
2023-05-31 | 604 | 611 | 599 | 600 | 32,800 | 600 |
2023-05-30 | 610 | 610 | 603 | 604 | 6,600 | 604 |
2023-05-29 | 610 | 614 | 606 | 608 | 13,700 | 608 |
2023-05-26 | 618 | 627 | 607 | 607 | 37,100 | 607 |
2023-05-25 | 605 | 612 | 604 | 608 | 22,100 | 608 |
2023-05-24 | 605 | 611 | 605 | 610 | 9,300 | 610 |
2023-05-23 | 625 | 625 | 611 | 611 | 20,700 | 611 |
2023-05-22 | 619 | 625 | 618 | 623 | 21,200 | 623 |
2023-05-19 | 609 | 618 | 606 | 616 | 26,000 | 616 |
2023-05-18 | 607 | 608 | 600 | 605 | 21,800 | 605 |
2023-05-17 | 602 | 605 | 600 | 601 | 15,000 | 601 |
2023-05-16 | 596 | 601 | 593 | 598 | 25,200 | 598 |
2023-05-15 | 591 | 594 | 585 | 591 | 45,900 | 591 |
2023-05-12 | 607 | 612 | 589 | 591 | 151,000 | 591 |
2023-05-11 | 592 | 592 | 578 | 582 | 18,900 | 582 |
2023-05-10 | 588 | 590 | 584 | 588 | 23,500 | 588 |
2023-05-09 | 598 | 599 | 584 | 586 | 36,600 | 586 |
2023-05-08 | 607 | 607 | 588 | 596 | 78,900 | 596 |
2023-05-02 | 619 | 619 | 591 | 607 | 54,900 | 607 |
2023-05-01 | 622 | 628 | 618 | 619 | 18,500 | 619 |
2023-04-28 | 631 | 641 | 631 | 636 | 13,500 | 636 |
2023-04-27 | 646 | 650 | 630 | 630 | 62,500 | 630 |
2023-04-26 | 640 | 649 | 636 | 644 | 23,200 | 644 |
2023-04-25 | 638 | 648 | 638 | 645 | 21,500 | 645 |
2023-04-24 | 635 | 639 | 631 | 639 | 11,100 | 639 |
2023-04-21 | 627 | 633 | 627 | 631 | 7,700 | 631 |
2023-04-20 | 618 | 630 | 618 | 627 | 11,700 | 627 |
2023-04-19 | 628 | 628 | 623 | 625 | 10,000 | 625 |
2023-04-18 | 625 | 628 | 622 | 628 | 10,500 | 628 |
2023-04-17 | 626 | 626 | 616 | 622 | 14,800 | 622 |
2023-04-14 | 627 | 627 | 621 | 625 | 12,100 | 625 |
2023-04-13 | 623 | 631 | 623 | 628 | 7,200 | 628 |
2023-04-12 | 628 | 629 | 624 | 627 | 11,900 | 627 |
2023-04-11 | 634 | 636 | 625 | 631 | 17,000 | 631 |
2023-04-10 | 613 | 628 | 613 | 628 | 31,100 | 628 |
2023-04-07 | 611 | 620 | 611 | 615 | 12,900 | 615 |
2023-04-06 | 623 | 629 | 611 | 611 | 30,900 | 611 |
2023-04-05 | 639 | 645 | 626 | 626 | 20,400 | 626 |
2023-04-04 | 637 | 645 | 636 | 643 | 19,200 | 643 |
2023-04-03 | 645 | 645 | 638 | 642 | 14,500 | 642 |
2023-03-31 | 627 | 640 | 626 | 640 | 23,200 | 640 |
2023-03-30 | 627 | 631 | 619 | 628 | 17,500 | 628 |
2023-03-29 | 627 | 636 | 622 | 636 | 15,200 | 636 |
2023-03-28 | 632 | 632 | 621 | 624 | 11,000 | 624 |
2023-03-27 | 630 | 637 | 625 | 629 | 16,000 | 629 |
2023-03-24 | 645 | 645 | 628 | 631 | 15,700 | 631 |
2023-03-23 | 623 | 642 | 622 | 642 | 24,400 | 642 |
2023-03-22 | 620 | 635 | 611 | 627 | 62,100 | 627 |
2023-03-20 | 613 | 619 | 603 | 603 | 12,600 | 603 |
2023-03-17 | 616 | 620 | 608 | 618 | 10,500 | 618 |
2023-03-16 | 612 | 616 | 604 | 608 | 34,200 | 608 |
2023-03-15 | 628 | 632 | 624 | 626 | 11,100 | 626 |
2023-03-14 | 624 | 625 | 611 | 619 | 31,900 | 619 |
2023-03-13 | 626 | 636 | 624 | 636 | 22,900 | 636 |
2023-03-10 | 674 | 674 | 641 | 641 | 104,600 | 641 |
2023-03-09 | 623 | 676 | 623 | 676 | 125,700 | 676 |
2023-03-08 | 618 | 628 | 618 | 628 | 15,800 | 628 |
2023-03-07 | 615 | 622 | 614 | 620 | 12,600 | 620 |
2023-03-06 | 615 | 622 | 611 | 615 | 33,200 | 615 |
2023-03-03 | 620 | 620 | 613 | 615 | 11,000 | 615 |
2023-03-02 | 626 | 626 | 615 | 616 | 13,600 | 616 |
2023-03-01 | 628 | 628 | 621 | 623 | 13,000 | 623 |
2023-02-28 | 633 | 634 | 626 | 628 | 24,500 | 628 |
2023-02-27 | 622 | 627 | 616 | 627 | 13,900 | 627 |
2023-02-24 | 625 | 627 | 617 | 618 | 16,800 | 618 |
2023-02-22 | 610 | 622 | 608 | 619 | 32,000 | 619 |
2023-02-21 | 606 | 615 | 606 | 612 | 14,700 | 612 |
2023-02-20 | 603 | 609 | 600 | 608 | 12,900 | 608 |
2023-02-17 | 610 | 612 | 601 | 601 | 18,500 | 601 |
2023-02-16 | 585 | 611 | 585 | 609 | 42,100 | 609 |
2023-02-15 | 597 | 597 | 582 | 583 | 15,700 | 583 |
2023-02-14 | 582 | 595 | 582 | 590 | 14,200 | 590 |
2023-02-13 | 599 | 599 | 579 | 584 | 39,500 | 584 |
2023-02-10 | 610 | 612 | 600 | 600 | 19,700 | 600 |
2023-02-09 | 613 | 619 | 609 | 612 | 17,800 | 612 |
2023-02-08 | 618 | 628 | 609 | 613 | 34,000 | 613 |
2023-02-07 | 633 | 650 | 612 | 618 | 66,300 | 618 |
2023-02-06 | 640 | 665 | 628 | 634 | 176,700 | 634 |
2023-02-03 | 606 | 638 | 606 | 634 | 96,300 | 634 |
2023-02-02 | 604 | 613 | 601 | 609 | 28,400 | 609 |
2023-02-01 | 585 | 604 | 579 | 604 | 28,400 | 604 |
2023-01-31 | 584 | 586 | 577 | 583 | 8,500 | 583 |
2023-01-30 | 588 | 597 | 579 | 585 | 79,700 | 585 |
2023-01-27 | 592 | 598 | 577 | 583 | 21,300 | 583 |
2023-01-26 | 616 | 616 | 590 | 592 | 49,800 | 592 |
2023-01-25 | 583 | 607 | 583 | 606 | 56,400 | 606 |
2023-01-24 | 576 | 588 | 574 | 583 | 55,300 | 583 |
2023-01-23 | 569 | 593 | 564 | 574 | 160,000 | 574 |
2023-01-20 | 560 | 569 | 548 | 566 | 77,700 | 566 |
2023-01-19 | 543 | 564 | 539 | 560 | 46,600 | 560 |
2023-01-18 | 555 | 555 | 534 | 552 | 53,800 | 552 |
2023-01-17 | 527 | 550 | 523 | 545 | 101,400 | 545 |
2023-01-16 | 520 | 620 | 520 | 527 | 1,375,000 | 527 |
2023-01-13 | 524 | 525 | 521 | 521 | 12,000 | 521 |
2023-01-12 | 529 | 529 | 524 | 524 | 7,800 | 524 |
2023-01-11 | 526 | 529 | 525 | 529 | 6,800 | 529 |
2023-01-10 | 532 | 532 | 524 | 524 | 8,200 | 524 |
2023-01-06 | 520 | 529 | 520 | 529 | 4,300 | 529 |
2023-01-05 | 529 | 529 | 521 | 521 | 7,200 | 521 |
2023-01-04 | 529 | 529 | 523 | 525 | 5,600 | 525 |
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