6771 池上通信機(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	2,040	2,040	2,030	2,040	37,000	19,428.60
1984-12-27	2,020	2,030	2,020	2,020	23,000	19,238.10
1984-12-26	2,070	2,080	2,040	2,050	63,000	19,523.80
1984-12-25	2,100	2,100	2,080	2,080	24,000	19,809.50
1984-12-24	2,140	2,140	2,110	2,140	51,000	20,381
1984-12-22	2,150	2,150	2,120	2,120	33,000	20,190.50
1984-12-21	2,130	2,150	2,130	2,150	77,000	20,476.20
1984-12-20	2,060	2,110	2,050	2,110	113,000	20,095.20
1984-12-19	2,070	2,090	2,050	2,080	199,000	19,809.50
1984-12-18	2,040	2,040	2,010	2,030	64,000	19,333.30
1984-12-17	1,980	2,030	1,980	2,030	37,000	19,333.30
1984-12-15	2,010	2,020	1,990	2,020	46,000	19,238.10
1984-12-14	1,940	2,010	1,940	2,000	68,000	19,047.60
1984-12-13	2,010	2,010	2,010	2,010	17,000	19,142.90
1984-12-12	1,950	2,010	1,930	2,010	64,000	19,142.90
1984-12-11	1,930	1,930	1,930	1,930	21,000	18,381
1984-12-10	1,970	1,970	1,930	1,960	81,000	18,666.70
1984-12-07	1,950	1,980	1,950	1,970	125,000	18,761.90
1984-12-06	1,960	1,970	1,960	1,960	90,000	18,666.70
1984-12-05	1,990	1,990	1,960	1,970	17,000	18,761.90
1984-12-04	2,000	2,000	1,990	1,990	59,000	18,952.40
1984-12-03	1,980	2,000	1,980	1,990	48,000	18,952.40
1984-12-01	1,990	1,990	1,980	1,990	8,000	18,952.40
1984-11-30	2,000	2,000	2,000	2,000	10,000	19,047.60
1984-11-29	2,000	2,010	2,000	2,000	38,000	19,047.60
1984-11-28	2,060	2,060	2,000	2,000	89,000	19,047.60
1984-11-27	2,100	2,100	2,030	2,030	175,000	19,333.30
1984-11-26	2,060	2,080	2,050	2,060	124,000	19,619
1984-11-24	2,060	2,060	2,060	2,060	31,000	19,619
1984-11-22	2,030	2,080	2,030	2,060	45,000	19,619
1984-11-21	2,000	2,020	2,000	2,020	27,000	19,238.10
1984-11-20	2,050	2,050	2,000	2,000	35,000	19,047.60
1984-11-19	2,050	2,050	2,050	2,050	7,000	19,523.80
1984-11-17	2,000	2,020	1,990	2,010	35,000	19,142.90
1984-11-16	1,990	2,010	1,990	2,000	57,000	19,047.60
1984-11-15	1,990	2,000	1,990	1,990	87,000	18,952.40
1984-11-14	1,990	1,990	1,960	1,980	63,000	18,857.10
1984-11-13	1,990	2,000	1,980	2,000	48,000	19,047.60
1984-11-12	2,000	2,000	2,000	2,000	45,000	19,047.60
1984-11-09	2,010	2,060	2,010	2,030	25,000	19,333.30
1984-11-08	2,060	2,060	2,010	2,010	36,000	19,142.90
1984-11-07	2,080	2,090	2,060	2,070	80,000	19,714.30
1984-11-06	2,140	2,150	2,090	2,100	74,000	20,000
1984-11-05	2,140	2,150	2,140	2,140	29,000	20,381
1984-11-02	2,140	2,150	2,140	2,140	6,000	20,381
1984-11-01	2,150	2,150	2,130	2,130	81,000	20,285.70
1984-10-31	2,200	2,210	2,190	2,190	50,000	20,857.10
1984-10-30	2,200	2,230	2,200	2,200	107,000	20,952.40
1984-10-29	2,210	2,250	2,210	2,250	30,000	21,428.60
1984-10-27	2,230	2,230	2,210	2,220	26,000	21,142.90
1984-10-26	2,250	2,300	2,250	2,250	31,000	21,428.60
1984-10-25	2,270	2,300	2,260	2,290	38,000	21,809.50
1984-10-24	2,310	2,310	2,260	2,260	52,000	21,523.80
1984-10-23	2,330	2,350	2,300	2,350	189,000	22,381
1984-10-22	2,310	2,350	2,290	2,350	47,000	22,381
1984-10-20	2,270	2,380	2,270	2,350	147,000	22,381
1984-10-19	2,260	2,260	2,210	2,250	97,000	21,428.60
1984-10-18	2,250	2,260	2,250	2,260	65,000	21,523.80
1984-10-17	2,280	2,280	2,210	2,230	131,000	21,238.10
1984-10-16	2,260	2,290	2,260	2,290	180,000	21,809.50
1984-10-15	2,210	2,250	2,210	2,250	52,000	21,428.60
1984-10-12	2,200	2,200	2,200	2,200	27,000	20,952.40
1984-10-11	2,150	2,200	2,150	2,200	27,000	20,952.40
1984-10-09	2,190	2,190	2,190	2,190	30,000	20,857.10
1984-10-08	2,210	2,230	2,210	2,230	15,000	21,238.10
1984-10-06	2,200	2,280	2,200	2,250	38,000	21,428.60
1984-10-05	2,200	2,240	2,190	2,240	116,000	21,333.30
1984-10-04	2,210	2,260	2,210	2,230	41,000	21,238.10
1984-10-03	2,130	2,230	2,130	2,230	43,000	21,238.10
1984-10-02	2,260	2,260	2,200	2,210	78,000	21,047.60
1984-10-01	2,290	2,290	2,270	2,270	58,000	21,619
1984-09-29	2,250	2,290	2,250	2,290	38,000	21,809.50
1984-09-28	2,390	2,400	2,360	2,360	100,000	22,476.20
1984-09-27	2,320	2,400	2,320	2,360	232,000	22,476.20
1984-09-26	2,310	2,400	2,280	2,400	232,000	22,857.10
1984-09-25	2,310	2,370	2,270	2,350	88,000	22,381
1984-09-22	2,330	2,350	2,310	2,350	209,000	22,381
1984-09-21	2,280	2,360	2,280	2,330	166,000	22,190.50
1984-09-20	2,260	2,290	2,250	2,270	313,000	21,619
1984-09-19	2,230	2,280	2,230	2,260	245,000	21,523.80
1984-09-18	2,240	2,270	2,220	2,270	443,000	21,619
1984-09-17	2,160	2,240	2,160	2,200	205,000	20,952.40
1984-09-14	2,160	2,200	2,150	2,190	99,000	20,857.10
1984-09-13	2,150	2,200	2,110	2,200	53,000	20,952.40
1984-09-12	2,180	2,190	2,150	2,150	57,000	20,476.20
1984-09-11	2,150	2,200	2,150	2,200	81,000	20,952.40
1984-09-10	2,150	2,190	2,150	2,150	11,000	20,476.20
1984-09-07	2,100	2,180	2,100	2,150	40,000	20,476.20
1984-09-06	2,060	2,100	2,060	2,100	78,000	20,000
1984-09-05	2,130	2,130	2,120	2,120	51,000	20,190.50
1984-09-04	2,150	2,160	2,150	2,150	44,000	20,476.20
1984-09-03	2,130	2,160	2,130	2,160	9,000	20,571.40
1984-09-01	2,200	2,210	2,160	2,210	21,000	21,047.60
1984-08-31	2,210	2,210	2,150	2,210	54,000	21,047.60
1984-08-30	2,210	2,240	2,200	2,200	367,000	20,952.40
1984-08-29	2,130	2,230	2,130	2,220	475,000	21,142.90
1984-08-28	2,150	2,150	2,110	2,140	40,000	20,381
1984-08-27	2,140	2,150	2,140	2,150	20,000	20,476.20
1984-08-25	2,120	2,150	2,120	2,140	28,000	20,381
1984-08-24	2,110	2,150	2,110	2,150	49,000	20,476.20
1984-08-23	2,120	2,160	2,120	2,150	29,000	20,476.20
1984-08-22	2,110	2,200	2,110	2,140	76,000	20,381
1984-08-21	2,140	2,140	2,090	2,090	35,000	19,904.80
1984-08-20	2,120	2,130	2,060	2,100	37,000	20,000
1984-08-18	2,130	2,170	2,030	2,100	105,000	20,000
1984-08-17	2,180	2,210	2,170	2,210	234,000	21,047.60
1984-08-16	2,190	2,250	2,170	2,220	209,000	21,142.90
1984-08-15	2,110	2,170	2,060	2,170	142,000	20,666.70
1984-08-14	2,180	2,200	2,150	2,150	101,000	20,476.20
1984-08-13	2,150	2,180	2,130	2,150	38,000	20,476.20
1984-08-10	2,150	2,190	2,130	2,130	178,000	20,285.70
1984-08-09	2,100	2,190	2,100	2,190	104,000	20,857.10
1984-08-08	2,110	2,180	2,070	2,180	143,000	20,761.90
1984-08-07	2,240	2,240	2,130	2,210	316,000	21,047.60
1984-08-06	2,250	2,250	2,230	2,230	105,000	21,238.10
1984-08-04	2,340	2,350	2,250	2,270	159,000	21,619
1984-08-03	2,210	2,260	2,200	2,220	220,000	21,142.90
1984-08-02	2,000	2,150	2,000	2,150	98,000	20,476.20
1984-08-01	1,960	2,000	1,950	1,960	167,000	18,666.70
1984-07-31	2,010	2,010	2,000	2,000	145,000	19,047.60
1984-07-30	2,000	2,050	2,000	2,050	59,000	19,523.80
1984-07-28	1,950	2,050	1,950	2,050	89,000	19,523.80
1984-07-27	1,860	1,950	1,860	1,950	61,000	18,571.40
1984-07-26	1,930	1,970	1,920	1,970	146,000	17,056.30
1984-07-25	1,870	1,880	1,870	1,880	41,000	16,277.10
1984-07-24	1,820	1,870	1,820	1,870	54,000	16,190.50
1984-07-23	1,860	1,860	1,820	1,820	55,000	15,757.60
1984-07-21	1,900	1,910	1,890	1,890	67,000	16,363.60
1984-07-20	1,940	1,940	1,900	1,910	40,000	16,536.80
1984-07-19	2,020	2,050	2,010	2,010	7,000	17,402.60
1984-07-18	2,040	2,040	2,020	2,030	57,000	17,575.80
1984-07-17	1,980	1,980	1,940	1,980	43,000	17,142.90
1984-07-16	1,940	1,940	1,920	1,930	33,000	16,710
1984-07-13	1,950	1,950	1,900	1,940	31,000	16,796.50
1984-07-12	2,000	2,000	1,950	1,950	30,000	16,883.10
1984-07-11	2,010	2,050	2,010	2,010	40,000	17,402.60
1984-07-10	2,050	2,060	2,050	2,050	30,000	17,748.90
1984-07-09	2,050	2,050	2,000	2,050	8,000	17,748.90
1984-07-07	2,100	2,130	2,050	2,050	14,000	17,748.90
1984-07-06	2,130	2,130	2,100	2,100	17,000	18,181.80
1984-07-05	2,110	2,150	2,110	2,130	24,000	18,441.60
1984-07-04	2,090	2,100	2,080	2,100	10,000	18,181.80
1984-07-03	2,100	2,100	2,100	2,100	4,000	18,181.80
1984-07-02	2,160	2,160	2,100	2,100	30,000	18,181.80
1984-06-30	2,200	2,200	2,190	2,200	18,000	19,047.60
1984-06-29	2,190	2,200	2,170	2,190	44,000	18,961
1984-06-28	2,190	2,230	2,150	2,150	118,000	18,614.70
1984-06-27	2,130	2,200	2,130	2,200	125,000	19,047.60
1984-06-26	2,060	2,150	2,060	2,150	56,000	18,614.70
1984-06-25	2,100	2,110	2,100	2,100	42,000	18,181.80
1984-06-23	2,030	2,100	2,030	2,100	26,000	18,181.80
1984-06-22	2,000	2,050	2,000	2,050	26,000	17,748.90
1984-06-21	2,040	2,040	2,000	2,000	27,000	17,316
1984-06-20	2,000	2,040	1,990	2,040	31,000	17,662.30
1984-06-19	1,980	2,000	1,970	2,000	59,000	17,316
1984-06-18	1,820	1,910	1,820	1,910	57,000	16,536.80
1984-06-16	1,870	1,900	1,830	1,850	44,000	16,017.30
1984-06-15	1,920	1,920	1,870	1,870	109,000	16,190.50
1984-06-14	1,990	2,000	1,950	1,980	43,000	17,142.90
1984-06-13	2,020	2,030	2,000	2,030	24,000	17,575.80
1984-06-12	2,060	2,070	2,050	2,060	19,000	17,835.50
1984-06-11	2,110	2,110	2,060	2,100	39,000	18,181.80
1984-06-08	2,100	2,100	2,070	2,100	41,000	18,181.80
1984-06-07	2,050	2,100	2,050	2,080	17,000	18,008.70
1984-06-06	2,090	2,090	2,080	2,080	17,000	18,008.70
1984-06-05	2,160	2,160	2,110	2,110	44,000	18,268.40
1984-06-04	2,140	2,180	2,100	2,120	68,000	18,355
1984-06-02	2,120	2,180	2,090	2,180	84,000	18,874.50
1984-06-01	2,040	2,050	2,000	2,040	111,000	17,662.30
1984-05-31	2,120	2,120	2,030	2,080	35,000	18,008.70
1984-05-30	2,140	2,170	2,120	2,120	66,000	18,355
1984-05-29	2,010	2,100	2,010	2,100	48,000	18,181.80
1984-05-28	2,020	2,050	2,020	2,050	34,000	17,748.90
1984-05-26	2,100	2,100	2,050	2,050	19,000	17,748.90
1984-05-25	2,140	2,140	2,100	2,110	62,000	18,268.40
1984-05-24	2,080	2,150	2,080	2,150	187,000	18,614.70
1984-05-23	2,000	2,070	2,000	2,040	168,000	17,662.30
1984-05-22	1,910	1,990	1,810	1,950	214,000	16,883.10
1984-05-21	2,060	2,060	2,000	2,030	42,000	17,575.80
1984-05-19	1,980	2,100	1,980	2,070	133,000	17,922.10
1984-05-18	1,860	2,020	1,860	2,020	212,000	17,489.20
1984-05-17	2,000	2,000	1,880	1,950	93,000	16,883.10
1984-05-16	2,130	2,140	2,100	2,140	76,000	18,528.10
1984-05-15	2,070	2,150	2,050	2,150	150,000	18,614.70
1984-05-14	1,870	1,970	1,870	1,910	300,000	16,536.80
1984-05-11	2,290	2,290	2,180	2,190	142,000	18,961
1984-05-10	2,360	2,400	2,330	2,330	18,000	20,173.20
1984-05-09	2,460	2,460	2,400	2,400	71,000	20,779.20
1984-05-08	2,500	2,500	2,450	2,450	35,000	21,212.10
1984-05-07	2,610	2,610	2,530	2,530	32,000	21,904.80
1984-05-04	2,610	2,610	2,610	2,610	106,000	22,597.40
1984-05-02	2,720	2,720	2,610	2,630	56,000	22,770.60
1984-05-01	2,750	2,750	2,650	2,650	94,000	22,943.70
1984-04-28	2,750	2,750	2,700	2,740	174,000	23,722.90
1984-04-27	2,610	2,670	2,570	2,670	95,000	23,116.90
1984-04-26	2,500	2,570	2,500	2,570	51,000	22,251.10
1984-04-25	2,410	2,480	2,410	2,430	36,000	21,039
1984-04-24	2,430	2,450	2,430	2,430	29,000	21,039
1984-04-23	2,480	2,480	2,450	2,450	58,000	21,212.10
1984-04-21	2,470	2,500	2,470	2,470	11,000	21,385.30
1984-04-20	2,450	2,550	2,450	2,510	64,000	21,731.60
1984-04-19	2,480	2,490	2,450	2,450	93,000	21,212.10
1984-04-18	2,500	2,500	2,480	2,500	10,000	21,645
1984-04-17	2,550	2,550	2,450	2,480	97,000	21,471.90
1984-04-16	2,590	2,600	2,550	2,550	52,000	22,077.90
1984-04-13	2,620	2,660	2,590	2,590	181,000	22,424.20
1984-04-12	2,710	2,710	2,610	2,610	139,000	22,597.40
1984-04-11	2,690	2,750	2,670	2,670	267,000	23,116.90
1984-04-10	2,580	2,700	2,580	2,680	162,000	23,203.50
1984-04-09	2,500	2,600	2,500	2,580	136,000	22,337.70
1984-04-07	2,500	2,500	2,450	2,480	105,000	21,471.90
1984-04-06	2,490	2,500	2,430	2,500	320,000	21,645
1984-04-05	2,500	2,500	2,480	2,500	150,000	21,645
1984-04-04	2,470	2,530	2,470	2,500	299,000	21,645
1984-04-03	2,500	2,500	2,430	2,450	56,000	21,212.10
1984-04-02	2,450	2,580	2,450	2,560	46,000	22,164.50
1984-03-31	2,470	2,510	2,470	2,490	37,000	21,558.40
1984-03-30	2,560	2,600	2,530	2,550	79,000	22,077.90
1984-03-29	2,620	2,620	2,560	2,600	148,000	22,510.80
1984-03-28	2,560	2,660	2,530	2,660	112,000	23,030.30
1984-03-27	2,640	2,680	2,640	2,680	88,000	23,203.50
1984-03-26	2,620	2,680	2,620	2,680	56,000	23,203.50
1984-03-24	2,660	2,660	2,660	2,660	13,000	23,030.30
1984-03-23	2,700	2,750	2,670	2,700	137,000	23,376.60
1984-03-22	2,710	2,750	2,670	2,670	52,000	23,116.90
1984-03-21	2,780	2,790	2,710	2,710	40,000	23,463.20
1984-03-19	2,820	2,820	2,780	2,810	58,000	24,329
1984-03-17	2,800	2,890	2,800	2,850	185,000	24,675.30
1984-03-16	2,780	2,820	2,750	2,780	261,000	24,069.30
1984-03-15	2,800	2,800	2,750	2,770	90,000	23,982.70
1984-03-14	2,900	2,900	2,800	2,820	195,000	24,415.60
1984-03-13	2,750	2,830	2,740	2,830	170,000	24,502.20
1984-03-12	2,710	2,740	2,710	2,730	44,000	23,636.40
1984-03-09	2,720	2,760	2,720	2,750	52,000	23,809.50
1984-03-08	2,750	2,770	2,700	2,720	94,000	23,549.80
1984-03-07	2,760	2,790	2,720	2,790	90,000	24,155.80
1984-03-06	2,860	2,870	2,800	2,800	212,000	24,242.40
1984-03-05	2,770	2,930	2,750	2,900	681,000	25,108.20
1984-03-03	2,740	2,750	2,700	2,750	191,000	23,809.50
1984-03-02	2,590	2,700	2,590	2,690	202,000	23,290
1984-03-01	2,610	2,610	2,560	2,580	112,000	22,337.70
1984-02-29	2,620	2,640	2,600	2,600	158,000	22,510.80
1984-02-28	2,750	2,750	2,650	2,680	305,000	23,203.50
1984-02-27	2,700	2,770	2,700	2,720	764,000	23,549.80
1984-02-25	2,670	2,700	2,630	2,680	383,000	23,203.50
1984-02-24	2,510	2,660	2,510	2,580	866,000	22,337.70
1984-02-23	2,520	2,560	2,480	2,530	638,000	21,904.80
1984-02-22	2,420	2,530	2,390	2,480	893,000	21,471.90
1984-02-21	2,380	2,410	2,350	2,400	162,000	20,779.20
1984-02-20	2,380	2,430	2,350	2,390	193,000	20,692.60
1984-02-18	2,390	2,400	2,380	2,400	231,000	20,779.20
1984-02-17	2,300	2,400	2,300	2,400	375,000	20,779.20
1984-02-16	2,260	2,320	2,230	2,320	181,000	20,086.60
1984-02-15	2,260	2,270	2,230	2,230	81,000	19,307.40
1984-02-14	2,260	2,270	2,210	2,260	79,000	19,567.10
1984-02-13	2,300	2,300	2,250	2,290	33,000	19,826.80
1984-02-10	2,320	2,320	2,210	2,290	117,000	19,826.80
1984-02-09	2,320	2,340	2,260	2,320	163,000	20,086.60
1984-02-08	2,290	2,380	2,280	2,380	343,000	20,606.10
1984-02-07	2,270	2,300	2,240	2,290	97,000	19,826.80
1984-02-06	2,360	2,400	2,310	2,310	73,000	20,000
1984-02-04	2,450	2,460	2,370	2,400	287,000	20,779.20
1984-02-03	2,380	2,460	2,340	2,450	228,000	21,212.10
1984-02-02	2,440	2,440	2,370	2,370	304,000	20,519.50
1984-02-01	2,400	2,470	2,370	2,430	515,000	21,039
1984-01-31	2,410	2,440	2,370	2,410	528,000	20,865.80
1984-01-30	2,400	2,480	2,390	2,440	592,000	21,125.50
1984-01-28	2,370	2,370	2,320	2,370	583,000	20,519.50
1984-01-27	2,390	2,390	2,310	2,370	480,000	20,519.50
1984-01-26	2,230	2,390	2,200	2,390	843,000	20,692.60
1984-01-25	2,110	2,200	2,110	2,150	500,000	18,614.70
1984-01-24	2,140	2,150	2,090	2,100	160,000	18,181.80
1984-01-23	2,140	2,150	2,090	2,140	127,000	18,528.10
1984-01-21	2,080	2,110	2,080	2,080	171,000	18,008.70
1984-01-20	2,080	2,090	2,060	2,060	152,000	17,835.50
1984-01-19	2,090	2,120	2,080	2,100	149,000	18,181.80
1984-01-18	2,180	2,190	2,100	2,140	348,000	18,528.10
1984-01-17	2,090	2,160	2,080	2,160	556,000	18,701.30
1984-01-13	1,960	2,080	1,950	2,060	694,000	17,835.50
1984-01-12	1,870	1,880	1,860	1,870	88,000	16,190.50
1984-01-11	1,880	1,910	1,870	1,870	125,000	16,190.50
1984-01-10	1,860	1,870	1,850	1,860	172,000	16,103.90
1984-01-09	1,940	1,950	1,920	1,920	60,000	16,623.40
1984-01-07	1,950	1,960	1,940	1,940	41,000	16,796.50
1984-01-06	1,960	2,000	1,920	1,990	157,000	17,229.40
1984-01-05	1,970	2,000	1,950	1,960	209,000	16,969.70
1984-01-04	2,040	2,070	2,000	2,000	187,000	17,316

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