6771 池上通信機(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,420	2,500	2,420	2,500	19,000	23,809.50
1985-12-27	2,410	2,460	2,380	2,460	43,000	23,428.60
1985-12-26	2,480	2,480	2,400	2,460	50,000	23,428.60
1985-12-25	2,420	2,530	2,420	2,480	87,000	23,619
1985-12-24	2,340	2,430	2,310	2,400	28,000	22,857.10
1985-12-23	2,360	2,370	2,360	2,370	33,000	22,571.40
1985-12-21	2,380	2,380	2,370	2,370	42,000	22,571.40
1985-12-20	2,360	2,390	2,310	2,390	67,000	22,761.90
1985-12-19	2,450	2,450	2,390	2,400	29,000	22,857.10
1985-12-18	2,410	2,470	2,380	2,470	74,000	23,523.80
1985-12-17	2,480	2,500	2,450	2,450	58,000	23,333.30
1985-12-16	2,510	2,550	2,460	2,480	60,000	23,619
1985-12-13	2,600	2,600	2,520	2,520	37,000	24,000
1985-12-12	2,570	2,580	2,540	2,560	44,000	24,381
1985-12-11	2,570	2,580	2,530	2,580	118,000	24,571.40
1985-12-10	2,620	2,620	2,560	2,560	155,000	24,381
1985-12-09	2,570	2,630	2,570	2,600	280,000	24,761.90
1985-12-07	2,600	2,600	2,570	2,580	33,000	24,571.40
1985-12-06	2,650	2,660	2,600	2,650	88,000	25,238.10
1985-12-05	2,600	2,690	2,580	2,690	324,000	25,619
1985-12-04	2,500	2,600	2,460	2,600	159,000	24,761.90
1985-12-03	2,540	2,540	2,540	2,540	4,000	24,190.50
1985-12-02	2,540	2,580	2,540	2,580	4,000	24,571.40
1985-11-30	2,540	2,580	2,540	2,580	53,000	24,571.40
1985-11-29	2,560	2,600	2,540	2,580	64,000	24,571.40
1985-11-28	2,630	2,630	2,530	2,600	145,000	24,761.90
1985-11-27	2,500	2,650	2,500	2,580	568,000	24,571.40
1985-11-26	2,440	2,520	2,390	2,500	163,000	23,809.50
1985-11-25	2,500	2,500	2,420	2,430	205,000	23,142.90
1985-11-22	2,480	2,600	2,450	2,510	540,000	23,904.80
1985-11-21	2,400	2,480	2,380	2,440	413,000	23,238.10
1985-11-20	2,280	2,440	2,280	2,370	452,000	22,571.40
1985-11-19	2,220	2,280	2,150	2,270	107,000	21,619
1985-11-18	2,150	2,230	2,150	2,220	88,000	21,142.90
1985-11-16	2,140	2,150	2,100	2,150	15,000	20,476.20
1985-11-15	2,020	2,160	2,020	2,100	45,000	20,000
1985-11-14	2,050	2,050	2,000	2,050	74,000	19,523.80
1985-11-13	2,080	2,080	2,080	2,080	10,000	19,809.50
1985-11-12	2,080	2,090	2,040	2,090	51,000	19,904.80
1985-11-11	2,100	2,100	2,090	2,090	13,000	19,904.80
1985-11-08	2,060	2,120	2,060	2,100	67,000	20,000
1985-11-07	2,060	2,100	2,060	2,060	22,000	19,619
1985-11-06	2,030	2,100	2,020	2,100	69,000	20,000
1985-11-05	2,060	2,060	2,020	2,020	66,000	19,238.10
1985-11-02	2,100	2,100	2,060	2,060	33,000	19,619
1985-11-01	2,060	2,060	2,020	2,060	22,000	19,619
1985-10-31	2,130	2,150	2,130	2,140	45,000	20,381
1985-10-30	2,130	2,160	2,120	2,130	164,000	20,285.70
1985-10-29	2,200	2,200	2,160	2,160	82,000	20,571.40
1985-10-28	2,120	2,170	2,100	2,170	84,000	20,666.70
1985-10-26	2,090	2,140	2,070	2,100	15,000	20,000
1985-10-25	2,110	2,190	2,090	2,090	128,000	19,904.80
1985-10-24	1,990	2,120	1,970	2,120	180,000	20,190.50
1985-10-23	2,000	2,020	1,970	2,000	57,000	19,047.60
1985-10-22	1,910	1,970	1,910	1,970	114,000	18,761.90
1985-10-21	1,900	1,900	1,880	1,880	3,000	17,904.80
1985-10-19	1,910	1,920	1,900	1,900	53,000	18,095.20
1985-10-18	2,030	2,050	1,970	1,970	105,000	18,761.90
1985-10-17	2,080	2,090	1,990	2,030	110,000	19,333.30
1985-10-16	2,010	2,060	2,000	2,020	99,000	19,238.10
1985-10-15	2,000	2,050	1,960	2,050	26,000	19,523.80
1985-10-14	2,080	2,080	2,030	2,040	34,000	19,428.60
1985-10-11	2,080	2,080	2,000	2,070	122,000	19,714.30
1985-10-09	1,930	2,000	1,910	2,000	119,000	19,047.60
1985-10-08	1,870	1,950	1,870	1,900	123,000	18,095.20
1985-10-07	1,800	1,900	1,800	1,900	102,000	18,095.20
1985-10-05	1,820	1,820	1,820	1,820	6,000	17,333.30
1985-10-04	1,790	1,790	1,760	1,790	16,000	17,047.60
1985-10-03	1,800	1,800	1,780	1,800	14,000	17,142.90
1985-10-02	1,750	1,820	1,750	1,820	37,000	17,333.30
1985-10-01	1,670	1,760	1,610	1,760	21,000	16,761.90
1985-09-30	1,690	1,690	1,690	1,690	1,000	16,095.20
1985-09-28	1,670	1,670	1,660	1,660	9,000	15,809.50
1985-09-27	1,700	1,700	1,670	1,670	41,000	15,904.80
1985-09-26	1,700	1,700	1,700	1,700	9,000	16,190.50
1985-09-25	1,770	1,770	1,730	1,730	9,000	16,476.20
1985-09-24	1,840	1,840	1,800	1,800	36,000	17,142.90
1985-09-21	1,790	1,810	1,770	1,800	60,000	17,142.90
1985-09-20	1,690	1,780	1,690	1,780	23,000	16,952.40
1985-09-19	1,670	1,690	1,650	1,690	25,000	16,095.20
1985-09-18	1,710	1,710	1,680	1,690	10,000	16,095.20
1985-09-17	1,700	1,730	1,680	1,730	10,000	16,476.20
1985-09-13	1,690	1,700	1,670	1,670	58,000	15,904.80
1985-09-12	1,720	1,760	1,720	1,720	170,000	16,381
1985-09-11	1,750	1,820	1,700	1,780	148,000	16,952.40
1985-09-10	1,630	1,750	1,630	1,750	85,000	16,666.70
1985-09-09	1,570	1,690	1,570	1,660	22,000	15,809.50
1985-09-07	1,540	1,550	1,520	1,550	25,000	14,761.90
1985-09-06	1,510	1,550	1,510	1,540	13,000	14,666.70
1985-09-05	1,500	1,570	1,500	1,570	8,000	14,952.40
1985-09-04	1,490	1,500	1,490	1,490	15,000	14,190.50
1985-09-03	1,550	1,550	1,460	1,480	61,000	14,095.20
1985-09-02	1,580	1,580	1,550	1,550	37,000	14,761.90
1985-08-31	1,570	1,590	1,570	1,590	28,000	15,142.90
1985-08-30	1,580	1,580	1,580	1,580	5,000	15,047.60
1985-08-29	1,550	1,550	1,530	1,550	27,000	14,761.90
1985-08-28	1,620	1,620	1,550	1,550	63,000	14,761.90
1985-08-27	1,650	1,650	1,620	1,620	7,000	15,428.60
1985-08-26	1,650	1,650	1,650	1,650	11,000	15,714.30
1985-08-24	1,650	1,650	1,650	1,650	7,000	15,714.30
1985-08-23	1,660	1,660	1,650	1,650	54,000	15,714.30
1985-08-22	1,720	1,720	1,710	1,710	12,000	16,285.70
1985-08-21	1,670	1,740	1,670	1,740	21,000	16,571.40
1985-08-20	1,650	1,650	1,650	1,650	13,000	15,714.30
1985-08-19	1,650	1,650	1,640	1,650	26,000	15,714.30
1985-08-17	1,650	1,650	1,650	1,650	9,000	15,714.30
1985-08-16	1,690	1,690	1,650	1,680	19,000	16,000
1985-08-15	1,700	1,700	1,680	1,700	26,000	16,190.50
1985-08-14	1,640	1,700	1,590	1,700	23,000	16,190.50
1985-08-13	1,620	1,640	1,600	1,640	40,000	15,619
1985-08-12	1,590	1,620	1,590	1,620	76,000	15,428.60
1985-08-09	1,610	1,650	1,600	1,600	217,000	15,238.10
1985-08-08	1,700	1,700	1,630	1,700	79,000	16,190.50
1985-08-07	1,700	1,820	1,690	1,750	236,000	16,666.70
1985-08-06	1,580	1,760	1,570	1,750	124,000	16,666.70
1985-08-05	1,570	1,570	1,550	1,570	56,000	14,952.40
1985-08-03	1,590	1,620	1,570	1,570	55,000	14,952.40
1985-08-02	1,670	1,670	1,570	1,570	149,000	14,952.40
1985-08-01	1,430	1,570	1,430	1,570	106,000	14,952.40
1985-07-31	1,310	1,400	1,310	1,370	174,000	13,047.60
1985-07-30	1,300	1,320	1,300	1,320	33,000	12,571.40
1985-07-29	1,300	1,330	1,300	1,330	175,000	12,666.70
1985-07-27	1,320	1,340	1,300	1,300	79,000	12,381
1985-07-26	1,470	1,470	1,360	1,360	119,000	12,952.40
1985-07-25	1,500	1,500	1,450	1,460	37,000	13,904.80
1985-07-24	1,610	1,610	1,590	1,590	29,000	15,142.90
1985-07-23	1,600	1,610	1,580	1,610	49,000	15,333.30
1985-07-22	1,670	1,700	1,660	1,670	43,000	15,904.80
1985-07-20	1,700	1,710	1,700	1,700	23,000	16,190.50
1985-07-19	1,750	1,770	1,750	1,760	63,000	16,761.90
1985-07-18	1,820	1,840	1,770	1,770	140,000	16,857.10
1985-07-17	1,800	1,840	1,800	1,800	133,000	17,142.90
1985-07-16	1,740	1,800	1,740	1,800	46,000	17,142.90
1985-07-15	1,780	1,790	1,750	1,750	44,000	16,666.70
1985-07-12	1,870	1,920	1,870	1,870	112,000	17,809.50
1985-07-11	2,020	2,020	1,900	1,900	74,000	18,095.20
1985-07-10	2,020	2,030	2,010	2,030	52,000	19,333.30
1985-07-09	2,040	2,060	2,040	2,060	66,000	19,619
1985-07-08	2,080	2,080	2,060	2,080	62,000	19,809.50
1985-07-06	2,160	2,160	2,120	2,120	15,000	20,190.50
1985-07-05	2,160	2,180	2,160	2,180	19,000	20,761.90
1985-07-04	2,200	2,200	2,160	2,160	35,000	20,571.40
1985-07-03	2,210	2,210	2,150	2,200	21,000	20,952.40
1985-07-02	2,210	2,210	2,210	2,210	8,000	21,047.60
1985-07-01	2,210	2,210	2,210	2,210	11,000	21,047.60
1985-06-29	2,280	2,290	2,240	2,250	36,000	21,428.60
1985-06-28	2,150	2,300	2,150	2,300	163,000	21,904.80
1985-06-27	2,150	2,150	2,140	2,150	19,000	20,476.20
1985-06-26	2,090	2,150	2,090	2,150	21,000	20,476.20
1985-06-25	2,080	2,090	2,080	2,090	17,000	19,904.80
1985-06-24	2,000	2,100	2,000	2,100	46,000	20,000
1985-06-22	2,000	2,000	1,950	1,950	22,000	18,571.40
1985-06-21	1,990	2,020	1,950	2,000	101,000	19,047.60
1985-06-20	2,010	2,010	1,990	2,000	49,000	19,047.60
1985-06-19	2,050	2,050	2,050	2,050	4,000	19,523.80
1985-06-18	2,130	2,130	2,100	2,100	5,000	20,000
1985-06-15	2,120	2,160	2,120	2,160	6,000	20,571.40
1985-06-14	2,180	2,180	2,150	2,150	17,000	20,476.20
1985-06-13	2,230	2,230	2,170	2,200	32,000	20,952.40
1985-06-12	2,220	2,240	2,200	2,230	53,000	21,238.10
1985-06-11	2,110	2,200	2,110	2,190	46,000	20,857.10
1985-06-10	2,020	2,120	2,000	2,100	95,000	20,000
1985-06-07	2,100	2,100	2,000	2,000	225,000	19,047.60
1985-06-06	2,040	2,100	2,000	2,000	125,000	19,047.60
1985-06-05	2,270	2,280	2,250	2,280	146,000	21,714.30
1985-06-04	2,350	2,360	2,300	2,300	15,000	21,904.80
1985-06-03	2,390	2,390	2,390	2,390	3,000	22,761.90
1985-06-01	2,400	2,400	2,350	2,350	51,000	22,381
1985-05-31	2,400	2,400	2,400	2,400	11,000	22,857.10
1985-05-30	2,460	2,460	2,440	2,440	28,000	23,238.10
1985-05-29	2,440	2,460	2,410	2,450	72,000	23,333.30
1985-05-28	2,460	2,460	2,450	2,450	62,000	23,333.30
1985-05-27	2,460	2,480	2,450	2,480	17,000	23,619
1985-05-25	2,460	2,460	2,460	2,460	7,000	23,428.60
1985-05-24	2,460	2,460	2,450	2,460	72,000	23,428.60
1985-05-23	2,450	2,460	2,450	2,460	33,000	23,428.60
1985-05-22	2,440	2,480	2,440	2,440	13,000	23,238.10
1985-05-21	2,500	2,500	2,440	2,480	54,000	23,619
1985-05-20	2,440	2,480	2,440	2,440	14,000	23,238.10
1985-05-18	2,480	2,480	2,480	2,480	18,000	23,619
1985-05-17	2,400	2,400	2,400	2,400	6,000	22,857.10
1985-05-16	2,450	2,450	2,360	2,400	83,000	22,857.10
1985-05-15	2,500	2,500	2,470	2,470	64,000	23,523.80
1985-05-14	2,520	2,520	2,490	2,500	80,000	23,809.50
1985-05-13	2,500	2,520	2,500	2,500	63,000	23,809.50
1985-05-10	2,500	2,500	2,500	2,500	47,000	23,809.50
1985-05-09	2,540	2,560	2,530	2,540	130,000	24,190.50
1985-05-08	2,500	2,540	2,500	2,530	97,000	24,095.20
1985-05-07	2,480	2,540	2,470	2,530	79,000	24,095.20
1985-05-04	2,490	2,490	2,470	2,490	21,000	23,714.30
1985-05-02	2,470	2,540	2,470	2,490	137,000	23,714.30
1985-05-01	2,520	2,520	2,460	2,460	111,000	23,428.60
1985-04-30	2,480	2,480	2,470	2,480	138,000	23,619
1985-04-27	2,510	2,510	2,470	2,490	74,000	23,714.30
1985-04-26	2,390	2,510	2,360	2,470	93,000	23,523.80
1985-04-25	2,310	2,350	2,310	2,350	92,000	22,381
1985-04-24	2,300	2,350	2,300	2,350	17,000	22,381
1985-04-23	2,300	2,300	2,300	2,300	22,000	21,904.80
1985-04-22	2,300	2,300	2,230	2,230	23,000	21,238.10
1985-04-20	2,230	2,230	2,230	2,230	5,000	21,238.10
1985-04-19	2,130	2,230	2,130	2,230	56,000	21,238.10
1985-04-18	2,250	2,250	2,210	2,210	51,000	21,047.60
1985-04-17	2,210	2,280	2,200	2,250	10,000	21,428.60
1985-04-16	2,300	2,310	2,200	2,200	25,000	20,952.40
1985-04-15	2,270	2,310	2,270	2,310	17,000	22,000
1985-04-12	2,300	2,300	2,270	2,270	20,000	21,619
1985-04-11	2,300	2,300	2,270	2,270	14,000	21,619
1985-04-10	2,310	2,310	2,300	2,300	10,000	21,904.80
1985-04-09	2,310	2,310	2,310	2,310	1,000	22,000
1985-04-06	2,270	2,310	2,270	2,310	20,000	22,000
1985-04-05	2,350	2,360	2,350	2,350	67,000	22,381
1985-04-04	2,420	2,420	2,380	2,380	4,000	22,666.70
1985-04-03	2,400	2,430	2,350	2,430	10,000	23,142.90
1985-04-02	2,400	2,430	2,400	2,400	6,000	22,857.10
1985-04-01	2,310	2,400	2,310	2,400	64,000	22,857.10
1985-03-29	2,350	2,430	2,350	2,430	37,000	23,142.90
1985-03-28	2,450	2,450	2,350	2,430	44,000	23,142.90
1985-03-27	2,490	2,490	2,450	2,480	64,000	23,619
1985-03-26	2,510	2,510	2,500	2,500	22,000	23,809.50
1985-03-25	2,570	2,570	2,510	2,510	14,000	23,904.80
1985-03-23	2,530	2,600	2,490	2,600	285,000	24,761.90
1985-03-22	2,490	2,490	2,490	2,490	12,000	23,714.30
1985-03-20	2,460	2,460	2,450	2,450	24,000	23,333.30
1985-03-19	2,440	2,450	2,440	2,450	20,000	23,333.30
1985-03-18	2,500	2,500	2,450	2,450	87,000	23,333.30
1985-03-16	2,500	2,510	2,490	2,500	88,000	23,809.50
1985-03-15	2,480	2,510	2,480	2,500	80,000	23,809.50
1985-03-14	2,460	2,460	2,460	2,460	4,000	23,428.60
1985-03-13	2,360	2,440	2,360	2,440	47,000	23,238.10
1985-03-12	2,350	2,410	2,350	2,380	65,000	22,666.70
1985-03-11	2,340	2,340	2,340	2,340	32,000	22,285.70
1985-03-08	2,340	2,340	2,340	2,340	19,000	22,285.70
1985-03-07	2,440	2,440	2,420	2,420	18,000	23,047.60
1985-03-06	2,420	2,500	2,420	2,450	101,000	23,333.30
1985-03-05	2,500	2,500	2,450	2,490	21,000	23,714.30
1985-03-04	2,470	2,500	2,470	2,500	55,000	23,809.50
1985-03-02	2,500	2,500	2,430	2,450	42,000	23,333.30
1985-03-01	2,500	2,540	2,480	2,480	122,000	23,619
1985-02-28	2,420	2,500	2,420	2,500	65,000	23,809.50
1985-02-27	2,540	2,550	2,460	2,500	115,000	23,809.50
1985-02-26	2,570	2,570	2,530	2,540	117,000	24,190.50
1985-02-25	2,540	2,580	2,530	2,530	11,000	24,095.20
1985-02-23	2,500	2,570	2,500	2,570	22,000	24,476.20
1985-02-22	2,570	2,570	2,500	2,500	82,000	23,809.50
1985-02-21	2,550	2,570	2,550	2,570	31,000	24,476.20
1985-02-20	2,610	2,610	2,550	2,550	38,000	24,285.70
1985-02-19	2,520	2,580	2,520	2,580	104,000	24,571.40
1985-02-18	2,630	2,640	2,560	2,600	96,000	24,761.90
1985-02-16	2,610	2,700	2,610	2,670	327,000	25,428.60
1985-02-15	2,550	2,650	2,540	2,610	175,000	24,857.10
1985-02-14	2,570	2,600	2,550	2,550	78,000	24,285.70
1985-02-13	2,500	2,590	2,500	2,530	168,000	24,095.20
1985-02-12	2,580	2,580	2,510	2,540	166,000	24,190.50
1985-02-08	2,650	2,650	2,590	2,620	208,000	24,952.40
1985-02-07	2,570	2,690	2,550	2,650	811,000	25,238.10
1985-02-06	2,470	2,590	2,470	2,570	437,000	24,476.20
1985-02-05	2,460	2,460	2,440	2,450	155,000	23,333.30
1985-02-04	2,480	2,500	2,450	2,450	102,000	23,333.30
1985-02-02	2,480	2,480	2,450	2,450	59,000	23,333.30
1985-02-01	2,500	2,580	2,480	2,510	464,000	23,904.80
1985-01-31	2,400	2,500	2,380	2,460	554,000	23,428.60
1985-01-30	2,360	2,400	2,350	2,400	367,000	22,857.10
1985-01-29	2,350	2,380	2,340	2,360	284,000	22,476.20
1985-01-28	2,300	2,310	2,290	2,310	108,000	22,000
1985-01-26	2,280	2,300	2,280	2,300	23,000	21,904.80
1985-01-25	2,310	2,350	2,290	2,310	208,000	22,000
1985-01-24	2,240	2,350	2,240	2,350	374,000	22,381
1985-01-23	2,200	2,240	2,200	2,240	40,000	21,333.30
1985-01-22	2,250	2,250	2,200	2,200	26,000	20,952.40
1985-01-21	2,250	2,250	2,240	2,250	58,000	21,428.60
1985-01-19	2,260	2,260	2,250	2,250	54,000	21,428.60
1985-01-18	2,220	2,280	2,220	2,270	31,000	21,619
1985-01-17	2,290	2,290	2,270	2,280	296,000	21,714.30
1985-01-16	2,280	2,290	2,260	2,290	205,000	21,809.50
1985-01-14	2,250	2,250	2,240	2,250	80,000	21,428.60
1985-01-11	2,200	2,280	2,200	2,280	468,000	21,714.30
1985-01-10	2,070	2,150	2,060	2,150	74,000	20,476.20
1985-01-09	2,030	2,070	2,030	2,030	131,000	19,333.30
1985-01-08	2,020	2,030	2,020	2,030	38,000	19,333.30
1985-01-07	2,030	2,030	2,030	2,030	15,000	19,333.30
1985-01-05	2,020	2,030	2,020	2,030	18,000	19,333.30
1985-01-04	2,030	2,030	2,030	2,030	19,000	19,333.30

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