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 |
---|---|---|---|---|---|---|
2022-06-28 | 608 | 609 | 603 | 608 | 7,300 | 608 |
2022-06-27 | 614 | 615 | 608 | 611 | 8,000 | 611 |
2022-06-24 | 621 | 621 | 612 | 613 | 7,800 | 613 |
2022-06-23 | 607 | 620 | 607 | 619 | 12,600 | 619 |
2022-06-22 | 605 | 607 | 601 | 603 | 5,500 | 603 |
2022-06-21 | 601 | 602 | 597 | 599 | 5,200 | 599 |
2022-06-20 | 609 | 609 | 594 | 596 | 5,600 | 596 |
2022-06-17 | 599 | 605 | 594 | 601 | 9,400 | 601 |
2022-06-16 | 600 | 601 | 596 | 600 | 16,200 | 600 |
2022-06-15 | 603 | 603 | 594 | 595 | 13,100 | 595 |
2022-06-14 | 610 | 610 | 603 | 603 | 7,800 | 603 |
2022-06-13 | 608 | 612 | 605 | 612 | 5,900 | 612 |
2022-06-10 | 619 | 619 | 614 | 614 | 12,300 | 614 |
2022-06-09 | 603 | 624 | 603 | 624 | 20,900 | 624 |
2022-06-08 | 601 | 605 | 600 | 603 | 9,200 | 603 |
2022-06-07 | 603 | 606 | 600 | 600 | 5,700 | 600 |
2022-06-06 | 601 | 602 | 597 | 599 | 7,700 | 599 |
2022-06-03 | 603 | 606 | 602 | 606 | 2,700 | 606 |
2022-06-02 | 609 | 609 | 602 | 602 | 5,900 | 602 |
2022-06-01 | 601 | 609 | 601 | 609 | 5,600 | 609 |
2022-05-31 | 600 | 604 | 600 | 602 | 3,900 | 602 |
2022-05-30 | 598 | 605 | 594 | 605 | 21,000 | 605 |
2022-05-27 | 596 | 596 | 592 | 596 | 4,100 | 596 |
2022-05-26 | 605 | 606 | 593 | 593 | 11,000 | 593 |
2022-05-25 | 607 | 607 | 597 | 605 | 6,600 | 605 |
2022-05-24 | 596 | 607 | 596 | 605 | 7,700 | 605 |
2022-05-23 | 601 | 604 | 598 | 604 | 8,200 | 604 |
2022-05-20 | 594 | 600 | 590 | 599 | 3,800 | 599 |
2022-05-19 | 587 | 595 | 585 | 594 | 10,500 | 594 |
2022-05-18 | 595 | 595 | 586 | 593 | 15,600 | 593 |
2022-05-17 | 591 | 596 | 589 | 589 | 6,200 | 589 |
2022-05-16 | 597 | 598 | 593 | 595 | 7,100 | 595 |
2022-05-13 | 602 | 602 | 595 | 596 | 11,100 | 596 |
2022-05-12 | 599 | 603 | 585 | 585 | 18,300 | 585 |
2022-05-11 | 600 | 603 | 598 | 600 | 4,700 | 600 |
2022-05-10 | 604 | 622 | 598 | 602 | 23,800 | 602 |
2022-05-09 | 606 | 609 | 599 | 604 | 9,400 | 604 |
2022-05-06 | 608 | 610 | 606 | 606 | 4,900 | 606 |
2022-05-02 | 598 | 612 | 598 | 608 | 9,100 | 608 |
2022-04-28 | 617 | 619 | 614 | 618 | 5,400 | 618 |
2022-04-27 | 603 | 623 | 600 | 614 | 35,800 | 614 |
2022-04-26 | 600 | 609 | 599 | 609 | 12,300 | 609 |
2022-04-25 | 614 | 616 | 600 | 606 | 12,600 | 606 |
2022-04-22 | 594 | 610 | 594 | 610 | 7,100 | 610 |
2022-04-21 | 600 | 608 | 600 | 608 | 2,600 | 608 |
2022-04-20 | 605 | 605 | 598 | 602 | 8,900 | 602 |
2022-04-19 | 600 | 603 | 598 | 600 | 4,500 | 600 |
2022-04-18 | 608 | 610 | 601 | 602 | 5,600 | 602 |
2022-04-15 | 609 | 618 | 609 | 614 | 3,400 | 614 |
2022-04-14 | 615 | 615 | 611 | 613 | 1,600 | 613 |
2022-04-13 | 600 | 608 | 600 | 608 | 4,200 | 608 |
2022-04-12 | 601 | 604 | 597 | 602 | 9,900 | 602 |
2022-04-11 | 613 | 616 | 603 | 603 | 5,500 | 603 |
2022-04-08 | 617 | 619 | 606 | 616 | 13,000 | 616 |
2022-04-07 | 615 | 615 | 602 | 607 | 10,400 | 607 |
2022-04-06 | 619 | 627 | 617 | 617 | 7,400 | 617 |
2022-04-05 | 626 | 635 | 620 | 624 | 8,100 | 624 |
2022-04-04 | 624 | 629 | 621 | 625 | 6,900 | 625 |
2022-04-01 | 631 | 631 | 625 | 625 | 6,200 | 625 |
2022-03-31 | 639 | 639 | 629 | 631 | 15,200 | 631 |
2022-03-30 | 643 | 643 | 629 | 639 | 13,300 | 639 |
2022-03-29 | 640 | 653 | 634 | 646 | 25,000 | 646 |
2022-03-28 | 637 | 639 | 632 | 639 | 11,100 | 639 |
2022-03-25 | 644 | 644 | 630 | 638 | 12,000 | 638 |
2022-03-24 | 628 | 632 | 619 | 630 | 20,100 | 630 |
2022-03-23 | 624 | 635 | 624 | 628 | 21,400 | 628 |
2022-03-22 | 624 | 629 | 621 | 625 | 8,800 | 625 |
2022-03-18 | 620 | 624 | 617 | 624 | 7,800 | 624 |
2022-03-17 | 627 | 627 | 612 | 623 | 15,800 | 623 |
2022-03-16 | 600 | 617 | 597 | 617 | 15,100 | 617 |
2022-03-15 | 598 | 602 | 587 | 594 | 36,100 | 594 |
2022-03-14 | 611 | 645 | 599 | 603 | 81,300 | 603 |
2022-03-11 | 603 | 616 | 603 | 610 | 10,100 | 610 |
2022-03-10 | 610 | 618 | 605 | 618 | 17,200 | 618 |
2022-03-09 | 608 | 621 | 588 | 588 | 25,900 | 588 |
2022-03-08 | 616 | 627 | 603 | 607 | 22,200 | 607 |
2022-03-07 | 622 | 626 | 609 | 617 | 17,200 | 617 |
2022-03-04 | 639 | 642 | 629 | 631 | 6,300 | 631 |
2022-03-03 | 637 | 641 | 635 | 638 | 5,000 | 638 |
2022-03-02 | 640 | 642 | 634 | 637 | 10,700 | 637 |
2022-03-01 | 643 | 658 | 640 | 640 | 19,100 | 640 |
2022-02-28 | 648 | 649 | 640 | 643 | 24,400 | 643 |
2022-02-25 | 651 | 657 | 644 | 649 | 15,700 | 649 |
2022-02-24 | 650 | 650 | 630 | 642 | 17,400 | 642 |
2022-02-22 | 640 | 646 | 639 | 645 | 7,100 | 645 |
2022-02-21 | 663 | 664 | 640 | 642 | 30,200 | 642 |
2022-02-18 | 655 | 663 | 650 | 663 | 3,700 | 663 |
2022-02-17 | 667 | 667 | 656 | 664 | 15,600 | 664 |
2022-02-16 | 666 | 666 | 662 | 665 | 5,000 | 665 |
2022-02-15 | 654 | 664 | 642 | 662 | 10,800 | 662 |
2022-02-14 | 662 | 662 | 648 | 654 | 10,800 | 654 |
2022-02-10 | 664 | 671 | 662 | 671 | 11,400 | 671 |
2022-02-09 | 645 | 661 | 645 | 661 | 22,100 | 661 |
2022-02-08 | 643 | 647 | 642 | 645 | 4,200 | 645 |
2022-02-07 | 640 | 646 | 639 | 643 | 3,600 | 643 |
2022-02-04 | 640 | 644 | 636 | 644 | 7,100 | 644 |
2022-02-03 | 651 | 651 | 637 | 637 | 11,400 | 637 |
2022-02-02 | 651 | 655 | 649 | 651 | 4,400 | 651 |
2022-02-01 | 643 | 655 | 643 | 647 | 10,100 | 647 |
2022-01-31 | 640 | 647 | 640 | 646 | 3,400 | 646 |
2022-01-28 | 628 | 640 | 628 | 640 | 8,100 | 640 |
2022-01-27 | 635 | 635 | 621 | 628 | 21,000 | 628 |
2022-01-26 | 639 | 641 | 636 | 639 | 5,900 | 639 |
2022-01-25 | 654 | 654 | 635 | 636 | 10,000 | 636 |
2022-01-24 | 632 | 651 | 632 | 648 | 5,400 | 648 |
2022-01-21 | 636 | 640 | 632 | 640 | 2,700 | 640 |
2022-01-20 | 627 | 638 | 627 | 637 | 11,000 | 637 |
2022-01-19 | 653 | 653 | 630 | 630 | 24,500 | 630 |
2022-01-18 | 654 | 658 | 654 | 655 | 12,100 | 655 |
2022-01-17 | 655 | 659 | 655 | 657 | 3,600 | 657 |
2022-01-14 | 656 | 659 | 644 | 654 | 25,100 | 654 |
2022-01-13 | 668 | 669 | 661 | 661 | 9,700 | 661 |
2022-01-12 | 656 | 668 | 656 | 668 | 7,600 | 668 |
2022-01-11 | 655 | 662 | 655 | 660 | 5,100 | 660 |
2022-01-07 | 673 | 673 | 654 | 663 | 20,800 | 663 |
2022-01-06 | 669 | 675 | 668 | 669 | 6,700 | 669 |
2022-01-05 | 675 | 675 | 669 | 670 | 12,600 | 670 |
2022-01-04 | 683 | 683 | 673 | 675 | 7,500 | 675 |
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