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
2021-07-308118168118163,100816
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