6771 池上通信機(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,9702,1201,9702,090294,00018,095.20
1983-12-271,9902,0001,9601,96077,00016,969.70
1983-12-261,9401,9601,9101,960125,00016,969.70
1983-12-241,9201,9201,8501,85064,00016,017.30
1983-12-231,8601,8801,8601,87043,00016,190.50
1983-12-221,9001,9101,8801,91063,00016,536.80
1983-12-211,9101,9201,9001,90065,00016,450.20
1983-12-201,8901,9301,8901,900131,00016,450.20
1983-12-191,8301,8801,8301,88077,00016,277.10
1983-12-171,9501,9601,9201,92054,00016,623.40
1983-12-161,9101,9601,9001,93083,00016,710
1983-12-151,9101,9301,9001,91077,00016,536.80
1983-12-141,9001,9301,9001,91019,00016,536.80
1983-12-131,9201,9501,9101,91088,00016,536.80
1983-12-121,9401,9501,9101,950102,00016,883.10
1983-12-091,9201,9401,9001,90034,00016,450.20
1983-12-081,9301,9501,9001,91082,00016,536.80
1983-12-071,9801,9901,9501,970347,00017,056.30
1983-12-061,9001,9301,8501,850227,00016,017.30
1983-12-051,9001,9201,8601,890122,00016,363.60
1983-12-031,8201,8801,8201,840114,00015,930.70
1983-12-021,8401,8401,8101,840116,00015,930.70
1983-12-011,8701,8901,8401,84094,00015,930.70
1983-11-301,8901,9001,8501,89063,00016,363.60
1983-11-291,8401,8501,8401,85023,00016,017.30
1983-11-281,8501,8501,8001,830168,00015,844.20
1983-11-261,9101,9301,8901,89027,00016,363.60
1983-11-251,9101,9401,8901,94020,00016,796.50
1983-11-241,9401,9401,8501,85017,00016,017.30
1983-11-221,9001,9501,9001,95036,00016,883.10
1983-11-211,9801,9801,9201,92039,00016,623.40
1983-11-191,9601,9801,9501,97052,00017,056.30
1983-11-181,9301,9801,9301,940181,00016,796.50
1983-11-171,9101,9701,9001,960139,00016,969.70
1983-11-161,8801,9501,8801,930240,00016,710
1983-11-151,8501,9301,8501,890121,00016,363.60
1983-11-141,8001,8501,7901,830191,00015,844.20
1983-11-111,8001,8401,7901,800111,00015,584.40
1983-11-101,8201,8601,8201,820179,00015,757.60
1983-11-091,8001,8601,8001,840108,00015,930.70
1983-11-081,8201,8201,8001,800154,00015,584.40
1983-11-071,8201,8301,8001,82061,00015,757.60
1983-11-051,8301,8501,8101,81058,00015,671
1983-11-041,8501,8601,8001,83036,00015,844.20
1983-11-021,8001,8801,8001,850249,00016,017.30
1983-11-011,8001,8401,7901,81060,00015,671
1983-10-311,8001,8301,8001,80097,00015,584.40
1983-10-291,7801,8001,7501,800111,00015,584.40
1983-10-281,7501,8201,7301,790132,00015,497.80
1983-10-271,7001,7501,6901,75073,00015,151.50
1983-10-261,7601,7601,6601,700108,00014,718.60
1983-10-251,7201,7901,7201,77063,00015,324.70
1983-10-241,7501,7701,7001,73023,00014,978.40
1983-10-221,8201,8201,8001,81020,00015,671
1983-10-211,8401,8701,8201,87040,00016,190.50
1983-10-201,8301,8701,8001,87037,00016,190.50
1983-10-191,8001,8001,8001,80038,00015,584.40
1983-10-181,9001,9101,8501,89059,00016,363.60
1983-10-171,8901,9501,8901,95027,00016,883.10
1983-10-151,9601,9601,9101,91098,00016,536.80
1983-10-141,9602,0301,9502,03088,00017,575.80
1983-10-132,0102,0301,9802,000122,00017,316
1983-10-121,9802,0601,9802,05089,00017,748.90
1983-10-111,9702,0201,9702,00099,00017,316
1983-10-071,9401,9501,9001,94080,00016,796.50
1983-10-061,9001,9001,8901,89032,00016,363.60
1983-10-051,9001,9101,8901,89023,00016,363.60
1983-10-041,9601,9801,8901,930109,00016,710
1983-10-031,8901,9401,8901,94037,00016,796.50
1983-10-011,8901,9001,8901,89028,00016,363.60
1983-09-301,9001,9101,8901,89094,00016,363.60
1983-09-291,9801,9801,9101,91094,00016,536.80
1983-09-281,9001,9401,8901,94095,00016,796.50
1983-09-271,9001,9101,8901,90076,00016,450.20
1983-09-261,9501,9501,9501,95050,00016,883.10
1983-09-241,9701,9701,9501,95038,00016,883.10
1983-09-221,9801,9901,9301,94074,00016,796.50
1983-09-211,9902,0001,9502,00070,00017,316
1983-09-201,9001,9201,9001,90038,00016,450.20
1983-09-191,9401,9401,8901,89027,00016,363.60
1983-09-171,9101,9401,9101,94041,00016,796.50
1983-09-161,9601,9701,9101,91089,00016,536.80
1983-09-141,9901,9901,9501,950105,00016,883.10
1983-09-132,0002,0001,9901,99060,00017,229.40
1983-09-121,9902,0001,9902,00067,00017,316
1983-09-092,0602,0701,9701,970151,00017,056.30
1983-09-082,0602,0902,0602,060109,00017,835.50
1983-09-072,0902,1002,0702,080104,00018,008.70
1983-09-062,0802,1502,0702,11073,00018,268.40
1983-09-052,0602,1702,0602,12084,00018,355
1983-09-032,0702,1002,0702,07045,00017,922.10
1983-09-022,0602,1002,0602,07041,00017,922.10
1983-09-012,1102,1102,0802,09091,00018,095.20
1983-08-312,1002,1202,0702,100100,00018,181.80
1983-08-302,0602,1502,0602,10097,00018,181.80
1983-08-292,0802,1002,0502,100124,00018,181.80
1983-08-272,1202,1402,1002,12049,00018,355
1983-08-262,1902,2002,0302,040152,00017,662.30
1983-08-252,2902,3002,2002,230353,00019,307.40
1983-08-242,1702,3002,1702,30076,00019,913.40
1983-08-232,2702,2902,1802,21093,00019,134.20
1983-08-222,2402,3202,2302,230256,00019,307.40
1983-08-202,3502,3502,2702,270799,00019,653.70
1983-08-192,1802,2802,1602,270345,00019,653.70
1983-08-182,2602,2602,1802,220229,00019,220.80
1983-08-172,1002,2802,1002,270668,00019,653.70
1983-08-162,1002,1202,0202,100195,00018,181.80
1983-08-152,0002,1402,0002,100102,00018,181.80
1983-08-122,0002,0001,9401,95075,00016,883.10
1983-08-112,0002,0001,9702,000111,00017,316
1983-08-101,9702,0201,8902,00040,00017,316
1983-08-092,0002,0301,9601,96043,00016,969.70
1983-08-082,1502,1502,0302,03030,00017,575.80
1983-08-062,1202,1402,1202,12024,00018,355
1983-08-052,1902,1902,0902,160243,00018,701.30
1983-08-042,2602,2602,1602,200128,00019,047.60
1983-08-032,2002,2902,1902,290234,00019,826.80
1983-08-022,1602,1602,1202,160178,00018,701.30
1983-08-012,1702,1802,1502,15090,00018,614.70
1983-07-302,1502,1502,1102,11029,00018,268.40
1983-07-292,2702,2702,2002,22089,00019,220.80
1983-07-282,1502,3302,1502,310188,00020,000
1983-07-272,2102,2202,1502,160309,00018,701.30
1983-07-262,2602,2802,2602,260274,00017,014.90
1983-07-252,3002,3002,2602,290160,00017,240.70
1983-07-232,2902,3002,2502,300278,00017,316
1983-07-222,3302,3302,2802,300109,00017,316
1983-07-212,3102,3502,3002,300209,00017,316
1983-07-202,3502,3602,3102,350163,00017,692.50
1983-07-192,3602,3602,3102,350162,00017,692.50
1983-07-182,3402,3702,3302,360358,00017,767.70
1983-07-152,3002,3202,2802,310108,00017,391.30
1983-07-142,2902,3202,2502,31095,00017,391.30
1983-07-132,3302,3302,2702,28098,00017,165.40
1983-07-122,3202,3502,3002,350146,00017,692.50
1983-07-112,3902,3902,2902,330140,00017,541.90
1983-07-092,3702,4002,3502,390231,00017,993.60
1983-07-082,3102,4002,2702,370430,00017,843
1983-07-072,3202,3802,2802,310457,00017,391.30
1983-07-062,3502,3602,3002,340373,00017,617.20
1983-07-052,2602,4002,2602,400525,00018,068.90
1983-07-042,3002,3002,2502,300115,00017,316
1983-07-022,3102,3202,2802,310161,00017,391.30
1983-07-012,3502,3702,2902,330266,00017,541.90
1983-06-302,4002,4002,3102,350630,00017,692.50
1983-06-292,2102,4002,1902,360771,00017,767.70
1983-06-282,2202,2402,1802,200935,00016,563.10
1983-06-272,1902,2802,1902,250514,00016,939.60
1983-06-252,1802,1902,1702,190615,00016,487.90
1983-06-242,1802,1902,1202,170954,00016,337.30
1983-06-232,0002,1902,0002,1801,264,00016,412.60
1983-06-221,9901,9901,9501,990766,00014,982.10
1983-06-211,9602,0001,9401,960278,00014,756.30
1983-06-201,9301,9801,9101,910166,00014,379.80
1983-06-172,0402,0501,9901,990245,00014,982.10
1983-06-162,0602,0902,0002,000337,00015,057.40
1983-06-152,0302,0501,9902,050319,00015,433.80
1983-06-142,0502,0502,0002,030365,00015,283.30
1983-06-132,0002,0701,9902,000512,00015,057.40
1983-06-111,9801,9801,9301,980352,00014,906.80
1983-06-101,8301,8601,8201,840161,00013,852.80
1983-06-091,8101,9001,8101,830247,00013,777.50
1983-06-081,8501,8601,7801,800154,00013,551.70
1983-06-071,9001,9001,8701,880244,00014,154
1983-06-061,9001,9101,8801,890185,00014,229.20
1983-06-041,8901,9001,8701,880259,00014,154
1983-06-031,9001,9301,8701,900467,00014,304.50
1983-06-021,9801,9801,9101,930443,00014,530.40
1983-06-011,9002,0201,8702,000959,00015,057.40
1983-05-311,8701,8701,8201,850319,00013,928.10
1983-05-301,8201,8601,7901,860506,00014,003.40
1983-05-281,7801,8301,7601,830738,00013,777.50
1983-05-271,6601,7001,6501,700233,00012,798.80
1983-05-261,6501,7001,6301,640389,00012,347.10
1983-05-251,6501,6801,6501,650222,00012,422.40
1983-05-241,6801,6901,6101,610250,00012,121.20
1983-05-231,7001,7501,6601,700430,00012,798.80
1983-05-201,6401,7501,6301,640879,00012,347.10
1983-05-191,6001,6701,5801,650548,00012,422.40
1983-05-181,5501,5601,5101,510247,00011,368.30
1983-05-171,5701,5701,5401,540294,00011,594.20
1983-05-161,6001,6101,5701,580252,00011,895.40
1983-05-141,5801,6001,5601,600281,00012,045.90
1983-05-131,4701,5701,4701,530458,00011,518.90
1983-05-121,4401,4801,4301,450245,00010,916.60
1983-05-111,4201,4501,4101,420227,00010,690.80
1983-05-101,4801,4801,4201,430108,00010,766
1983-05-091,4701,4901,4601,480181,00011,142.50
1983-05-071,4801,4801,4601,47051,00011,067.20
1983-05-061,5401,5501,4601,480173,00011,142.50
1983-05-041,5001,5701,4801,530401,00011,518.90
1983-05-021,4701,5201,4601,490110,00011,217.80
1983-04-301,5301,5301,4501,480233,00011,142.50
1983-04-281,4701,5501,4201,530604,00011,518.90
1983-04-271,3001,4501,2801,450536,00010,916.60
1983-04-261,2401,2701,2301,27056,0009,561.45
1983-04-251,2701,2701,2501,25044,0009,410.88
1983-04-231,2701,2701,2601,27070,0009,561.45
1983-04-221,3001,3101,2701,290120,0009,712.03
1983-04-211,3401,3501,2701,300131,0009,787.31
1983-04-201,2301,3301,2201,320416,0009,937.89
1983-04-191,2101,2301,2001,210307,0009,109.73
1983-04-181,2001,2101,1901,200236,0009,034.44
1983-04-151,1901,2101,1801,200357,0009,034.44
1983-04-141,1401,1901,1301,190120,0008,959.16
1983-04-131,1301,1401,1101,11040,0008,356.86
1983-04-121,1301,1301,1001,12059,0008,432.15
1983-04-111,0901,1401,0601,11016,0008,356.86
1983-04-091,0801,1001,0801,10021,0008,281.57
1983-04-081,1201,1201,0801,11038,0008,356.86
1983-04-071,1201,1401,1101,12023,0008,432.15
1983-04-061,1201,1401,1001,14053,0008,582.72
1983-04-051,1501,1501,1201,12027,0008,432.15
1983-04-041,1801,1801,1501,16092,0008,733.30
1983-04-021,1401,1801,1401,160118,0008,733.30
1983-04-011,1301,1401,1101,140289,0008,582.72
1983-03-311,1001,1501,1001,130160,0008,507.43
1983-03-301,0701,1001,0601,100102,0008,281.57
1983-03-291,1101,1101,0401,080210,0008,131
1983-03-281,1001,1001,0701,09060,0008,206.29
1983-03-261,0901,1001,0901,10015,0008,281.57
1983-03-251,1401,1401,0901,100107,0008,281.57
1983-03-241,1201,2001,0801,140484,0008,582.72
1983-03-231,0801,1001,0601,100661,0008,281.57
1983-03-229951,020995999220,0007,521.17
1983-03-189901,000980991294,0007,460.94
1983-03-179931,010990990315,0007,453.42
1983-03-16975975960973163,0007,325.43
1983-03-15945963945950466,0007,152.27
1983-03-14945945945945131,0007,114.62
1983-03-1293593593093584,0007,039.34
1983-03-1191593091592560,0006,964.05
1983-03-109309309209205,0006,926.41
1983-03-0895095094594510,0007,114.62
1983-03-079409509409508,0007,152.27
1983-03-0496096295596010,0007,227.56
1983-03-039619619619611,0007,235.08
1983-03-029559569559564,0007,197.44
1983-03-019809809799797,0007,370.60
1983-02-2896198096098013,0007,378.13
1983-02-269609609609606,0007,227.56
1983-02-2594095194095112,0007,159.80
1983-02-248969018969012,0006,783.36
1983-02-239009008908903,0006,700.55
1983-02-2290591590090012,0006,775.83
1983-02-1796696696596511,0007,265.20
1983-02-1697097096597016,0007,302.84
1983-02-1597098096997019,0007,302.84
1983-02-149669809669665,0007,272.73
1983-02-129669669669664,0007,272.73
1983-02-109669709669666,0007,272.73
1983-02-0997597596797528,0007,340.49
1983-02-0898698697098058,0007,378.13
1983-02-0797597596997012,0007,302.84
1983-02-059719719719716,0007,310.37
1983-02-049749749699694,0007,295.31
1983-02-0397597596797518,0007,340.49
1983-02-0298398397197522,0007,340.49
1983-02-0198699098398326,0007,400.72
1983-01-3198699098698614,0007,423.30
1983-01-2998698698698627,0007,423.30
1983-01-2898998998698622,0007,423.30
1983-01-2799599598698920,0007,445.89
1983-01-2699099098098922,0007,445.89
1983-01-2598098198098016,0007,378.13
1983-01-241,0001,0009901,000106,0007,528.70
1983-01-2299999997098099,0007,378.13
1983-01-219601,000960999355,0007,521.17
1983-01-20900960899920216,0006,926.41
1983-01-1992592590090134,0006,783.36
1983-01-1895095092592537,0006,964.05
1983-01-1796596695095069,0007,152.27
1983-01-1497099097097017,0007,302.84
1983-01-129911,0009891,0009,0007,528.70
1983-01-119901,00099099152,0007,460.94
1983-01-109909919909918,0007,460.94
1983-01-081,0001,0001,0001,00025,0007,528.70
1983-01-071,0401,0401,0001,04033,0007,829.85
1983-01-069691,0909691,04052,0007,829.85
1983-01-051,0301,0309909905,0007,453.42

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