6771 池上通信機(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272,0602,0902,0302,060214,00019,619
1986-12-261,9702,1001,9502,100931,00020,000
1986-12-251,9802,0201,9701,97082,00018,761.90
1986-12-242,0002,0202,0002,00045,00019,047.60
1986-12-232,0002,0001,9802,000104,00019,047.60
1986-12-222,0002,0201,9702,000146,00019,047.60
1986-12-192,0002,0201,9902,00042,00019,047.60
1986-12-182,0002,0202,0002,02032,00019,238.10
1986-12-172,0402,0402,0002,040120,00019,428.60
1986-12-161,9902,0701,9702,050385,00019,523.80
1986-12-151,9802,0201,9802,02061,00019,238.10
1986-12-122,0502,0502,0202,02066,00019,238.10
1986-12-111,9802,0101,9502,010142,00019,142.90
1986-12-101,9501,9901,9401,98055,00018,857.10
1986-12-091,9301,9701,9101,95020,00018,571.40
1986-12-081,9801,9801,9301,93053,00018,381
1986-12-061,9501,9801,9401,94085,00018,476.20
1986-12-051,9801,9901,9801,98095,00018,857.10
1986-12-041,9902,0101,9801,98066,00018,857.10
1986-12-031,9902,0001,9801,980110,00018,857.10
1986-12-021,9902,0001,9802,00085,00019,047.60
1986-12-011,9802,0001,9801,99073,00018,952.40
1986-11-292,0002,0001,9101,940239,00018,476.20
1986-11-282,0402,0502,0002,00087,00019,047.60
1986-11-272,0402,0502,0002,020183,00019,238.10
1986-11-262,0202,0901,9802,050293,00019,523.80
1986-11-252,1002,1202,0602,100599,00020,000
1986-11-222,0502,0802,0302,080317,00019,809.50
1986-11-211,9302,0101,9001,980394,00018,857.10
1986-11-201,8701,8901,8701,890182,00018,000
1986-11-191,8701,8901,8701,88039,00017,904.80
1986-11-181,8401,9001,8301,90065,00018,095.20
1986-11-171,8401,8401,8201,84050,00017,523.80
1986-11-141,8501,8501,8201,85051,00017,619
1986-11-131,8801,8801,8501,87087,00017,809.50
1986-11-121,8801,9001,8801,88066,00017,904.80
1986-11-111,8901,8901,8701,87057,00017,809.50
1986-11-101,8901,8901,8501,85066,00017,619
1986-11-071,8801,9301,8801,890244,00018,000
1986-11-061,8801,9001,8601,890140,00018,000
1986-11-052,0002,0001,9001,940110,00018,476.20
1986-11-042,0702,0701,9702,000326,00019,047.60
1986-11-011,9802,0301,9502,030724,00019,333.30
1986-10-311,9401,9401,9001,930321,00018,381
1986-10-301,8301,8601,8301,850232,00017,619
1986-10-291,9101,9301,8201,830246,00017,428.60
1986-10-281,8801,9001,8501,88071,00017,904.80
1986-10-271,8601,8601,8101,85048,00017,619
1986-10-251,8601,8801,8301,83099,00017,428.60
1986-10-241,9702,0001,8801,920938,00018,285.70
1986-10-231,7701,9501,7501,940562,00018,476.20
1986-10-221,7501,7701,7201,770103,00016,857.10
1986-10-211,7201,7501,7101,71064,00016,285.70
1986-10-201,7301,7601,7101,760122,00016,761.90
1986-10-171,7701,7701,7301,740266,00016,571.40
1986-10-161,7101,7801,6701,780367,00016,952.40
1986-10-151,6501,7301,6301,650613,00015,714.30
1986-10-141,6001,6301,5801,630202,00015,523.80
1986-10-131,6001,6301,5901,600131,00015,238.10
1986-10-091,5601,6301,5601,630245,00015,523.80
1986-10-081,6001,6101,5401,54064,00014,666.70
1986-10-071,5001,5801,5001,58024,00015,047.60
1986-10-061,5001,5001,4801,49023,00014,190.50
1986-10-041,4001,4601,4001,46073,00013,904.80
1986-10-031,4001,4301,3701,400193,00013,333.30
1986-10-021,4401,4601,3801,400111,00013,333.30
1986-10-011,4801,4901,4501,460139,00013,904.80
1986-09-301,5001,5501,5001,50033,00014,285.70
1986-09-291,5101,5201,5001,50092,00014,285.70
1986-09-271,5001,5201,5001,51061,00014,381
1986-09-261,5701,5901,5701,58055,00015,047.60
1986-09-251,5201,5501,5101,51059,00014,381
1986-09-241,5701,5801,5001,500215,00014,285.70
1986-09-221,5701,5701,5701,57011,00014,952.40
1986-09-191,5901,5901,5701,57043,00014,952.40
1986-09-181,5201,6301,5201,590146,00015,142.90
1986-09-171,5101,5501,5101,52028,00014,476.20
1986-09-161,5701,5701,5501,55015,00014,761.90
1986-09-121,5401,5701,5201,57041,00014,952.40
1986-09-111,6101,6101,6001,60048,00015,238.10
1986-09-101,6301,6501,6001,65094,00015,714.30
1986-09-091,5601,6101,5601,60032,00015,238.10
1986-09-081,6101,6101,5701,59020,00015,142.90
1986-09-061,6201,6201,6001,60093,00015,238.10
1986-09-051,6301,6601,6001,600292,00015,238.10
1986-09-041,6001,6201,6001,60057,00015,238.10
1986-09-031,5401,6101,5401,58057,00015,047.60
1986-09-021,5601,5601,5101,54036,00014,666.70
1986-09-011,6201,6201,5501,55040,00014,761.90
1986-08-301,6101,6201,6001,6005,00015,238.10
1986-08-291,6301,6401,6001,64025,00015,619
1986-08-281,6001,6501,6001,65061,00015,714.30
1986-08-271,6001,6001,5901,59044,00015,142.90
1986-08-261,6401,6401,6201,62022,00015,428.60
1986-08-251,6401,6401,6001,62039,00015,428.60
1986-08-231,6401,6401,6001,63071,00015,523.80
1986-08-221,5401,6101,5401,55070,00014,761.90
1986-08-211,5501,5501,5001,55058,00014,761.90
1986-08-201,5801,6001,5501,55092,00014,761.90
1986-08-191,5801,6101,5501,55040,00014,761.90
1986-08-181,5701,6101,5701,58025,00015,047.60
1986-08-151,6001,6701,6001,62014,00015,428.60
1986-08-141,5601,6001,5601,60037,00015,238.10
1986-08-131,6501,6601,5601,56069,00014,857.10
1986-08-121,6801,6801,6601,67031,00015,904.80
1986-08-111,7101,7201,6801,680128,00016,000
1986-08-081,6601,7301,6501,690101,00016,095.20
1986-08-071,6401,6601,6001,65081,00015,714.30
1986-08-061,5901,6501,5901,65034,00015,714.30
1986-08-051,5801,5901,5501,58031,00015,047.60
1986-08-041,5801,5801,5601,56011,00014,857.10
1986-08-021,5401,5901,5201,55061,00014,761.90
1986-08-011,4901,5701,4801,55081,00014,761.90
1986-07-311,5101,5301,5001,50080,00014,285.70
1986-07-301,5601,5901,5201,52037,00014,476.20
1986-07-291,6101,6101,5701,60042,00015,238.10
1986-07-281,6501,6501,6001,61061,00015,333.30
1986-07-261,5401,5901,5401,590102,00015,142.90
1986-07-251,5501,5801,5301,54096,00014,666.70
1986-07-241,5101,5501,5101,510234,00014,381
1986-07-231,5001,5201,5001,500127,00014,285.70
1986-07-221,5301,5401,5001,500262,00014,285.70
1986-07-211,5801,5801,4701,530216,00014,571.40
1986-07-191,5501,5601,5301,55062,00014,761.90
1986-07-181,6301,6401,5501,55044,00014,761.90
1986-07-171,6401,6901,6301,63024,00015,523.80
1986-07-161,6301,6501,6301,64015,00015,619
1986-07-151,6801,6801,6001,62073,00015,428.60
1986-07-141,7001,7001,6701,69039,00016,095.20
1986-07-111,6601,7001,6501,670139,00015,904.80
1986-07-101,6001,6601,6001,66066,00015,809.50
1986-07-091,6701,6701,5801,650146,00015,714.30
1986-07-081,7001,7101,6901,69064,00016,095.20
1986-07-071,7601,7601,7001,71030,00016,285.70
1986-07-051,7201,7201,7101,72017,00016,381
1986-07-041,7301,7301,7001,70089,00016,190.50
1986-07-031,7001,7301,7001,710102,00016,285.70
1986-07-021,7101,7301,7001,700159,00016,190.50
1986-07-011,7501,7601,7101,710226,00016,285.70
1986-06-301,7601,7601,7501,76078,00016,761.90
1986-06-281,7501,7601,7301,76033,00016,761.90
1986-06-271,7501,7601,7001,76077,00016,761.90
1986-06-261,7501,7601,7401,76045,00016,761.90
1986-06-251,7601,7601,7501,75017,00016,666.70
1986-06-241,7501,7701,7101,76049,00016,761.90
1986-06-231,7301,7801,7301,77055,00016,857.10
1986-06-211,7301,7601,7001,76060,00016,761.90
1986-06-201,7101,7901,7101,790144,00017,047.60
1986-06-191,7801,8201,7001,700114,00016,190.50
1986-06-181,8001,8101,7801,81055,00017,238.10
1986-06-171,8501,8501,8101,81018,00017,238.10
1986-06-161,8901,8901,8501,85018,00017,619
1986-06-131,8701,8701,8301,870108,00017,809.50
1986-06-121,8301,8401,8101,81022,00017,238.10
1986-06-111,8901,8901,8101,84068,00017,523.80
1986-06-101,8001,9201,8001,92087,00018,285.70
1986-06-091,8201,8301,8001,80021,00017,142.90
1986-06-071,8201,8301,8001,83042,00017,428.60
1986-06-061,8301,8401,8201,83050,00017,428.60
1986-06-051,8901,8901,8401,840395,00017,523.80
1986-06-041,9501,9601,8701,890164,00018,000
1986-06-031,9501,9601,9201,940157,00018,476.20
1986-06-021,8901,9301,8901,920127,00018,285.70
1986-05-311,8701,8801,8701,87035,00017,809.50
1986-05-301,8501,8701,8301,85044,00017,619
1986-05-291,8101,8301,8101,82055,00017,333.30
1986-05-281,8401,8401,8001,810109,00017,238.10
1986-05-271,8301,8501,8001,81078,00017,238.10
1986-05-261,8301,8601,8301,86041,00017,714.30
1986-05-241,8401,8501,8401,84018,00017,523.80
1986-05-231,8301,8701,8301,870136,00017,809.50
1986-05-221,8501,8801,8301,83081,00017,428.60
1986-05-211,8501,8801,8501,85050,00017,619
1986-05-201,8401,8701,8401,87047,00017,809.50
1986-05-191,8201,8801,8201,87030,00017,809.50
1986-05-171,8001,8601,8001,82022,00017,333.30
1986-05-161,8401,8401,8001,80096,00017,142.90
1986-05-151,8701,8701,8401,840178,00017,523.80
1986-05-141,8701,9001,8401,850137,00017,619
1986-05-131,8001,8801,7601,880154,00017,904.80
1986-05-121,8701,8801,8401,840112,00017,523.80
1986-05-091,8801,9501,8701,880175,00017,904.80
1986-05-081,8801,9101,8801,890229,00018,000
1986-05-071,9201,9501,9201,920175,00018,285.70
1986-05-061,9601,9801,9301,930234,00018,381
1986-05-022,0002,0001,9802,00035,00019,047.60
1986-05-011,9902,0501,9802,000185,00019,047.60
1986-04-301,9302,0401,9202,030168,00019,333.30
1986-04-281,9301,9801,9301,960180,00018,666.70
1986-04-262,0102,0101,9601,960117,00018,666.70
1986-04-251,9602,0301,9502,030133,00019,333.30
1986-04-241,9501,9601,9501,96029,00018,666.70
1986-04-231,9701,9801,9001,92092,00018,285.70
1986-04-221,9602,0001,9601,99065,00018,952.40
1986-04-212,0602,0602,0002,030109,00019,333.30
1986-04-192,0002,0201,9902,02057,00019,238.10
1986-04-181,9902,0201,9902,020137,00019,238.10
1986-04-172,0002,0401,9801,990298,00018,952.40
1986-04-161,9302,0201,9301,98099,00018,857.10
1986-04-151,9101,9601,8701,960101,00018,666.70
1986-04-141,9101,9201,9001,92051,00018,285.70
1986-04-111,9301,9901,9301,95045,00018,571.40
1986-04-101,9901,9901,9601,97040,00018,761.90
1986-04-092,0702,1102,0002,00086,00019,047.60
1986-04-082,0102,0602,0102,06050,00019,619
1986-04-072,0102,0102,0102,0106,00019,142.90
1986-04-052,1002,1002,0102,01031,00019,142.90
1986-04-042,0102,1501,9802,060189,00019,619
1986-04-032,0002,0501,9802,030148,00019,333.30
1986-04-021,8501,9601,8501,960132,00018,666.70
1986-04-011,8601,8701,8501,87057,00017,809.50
1986-03-311,8601,8901,8601,87019,00017,809.50
1986-03-291,9301,9801,9101,91016,00018,190.50
1986-03-281,9201,9301,9001,930213,00018,381
1986-03-271,8001,8901,7801,830159,00017,428.60
1986-03-261,7901,8001,7601,80040,00017,142.90
1986-03-251,8001,8201,7801,80090,00017,142.90
1986-03-241,8001,8001,7701,80041,00017,142.90
1986-03-221,8601,8701,8301,87016,00017,809.50
1986-03-201,8101,9301,8101,88013,00017,904.80
1986-03-191,8001,8401,7701,82046,00017,333.30
1986-03-181,9101,9101,8301,86050,00017,714.30
1986-03-171,8801,9301,8801,91047,00018,190.50
1986-03-151,9601,9601,9601,96025,00018,666.70
1986-03-141,9802,0001,9802,00047,00019,047.60
1986-03-132,0002,0002,0002,00024,00019,047.60
1986-03-122,0002,0001,9902,00056,00019,047.60
1986-03-112,0002,0001,9902,00074,00019,047.60
1986-03-102,0002,1001,9902,06069,00019,619
1986-03-072,0202,0202,0002,00044,00019,047.60
1986-03-061,9602,0501,9602,03083,00019,333.30
1986-03-051,9902,0601,9902,03089,00019,333.30
1986-03-041,9202,0301,9201,99081,00018,952.40
1986-03-031,8901,9601,8901,900161,00018,095.20
1986-03-011,9301,9601,9201,920688,00018,285.70
1986-02-281,9501,9501,9101,94036,00018,476.20
1986-02-272,0502,0501,9701,97039,00018,761.90
1986-02-262,0802,0802,0502,05035,00019,523.80
1986-02-252,0802,1002,0602,06058,00019,619
1986-02-242,1702,1702,1602,16021,00020,571.40
1986-02-222,2002,2002,1702,17022,00020,666.70
1986-02-212,0602,1902,0602,19065,00020,857.10
1986-02-202,1802,1802,1002,10061,00020,000
1986-02-192,2502,2502,1802,25023,00021,428.60
1986-02-172,2502,2902,2502,25018,00021,428.60
1986-02-152,2802,3002,2502,30016,00021,904.80
1986-02-142,2802,3102,2802,30033,00021,904.80
1986-02-132,2802,3202,2802,32067,00022,095.20
1986-02-122,3702,3702,3302,33032,00022,190.50
1986-02-102,3002,3702,3002,37020,00022,571.40
1986-02-072,3702,3802,3602,38024,00022,666.70
1986-02-062,3802,3802,3602,360115,00022,476.20
1986-02-052,3902,4602,3902,40044,00022,857.10
1986-02-042,4102,4202,4102,41024,00022,952.40
1986-02-032,4502,4502,4202,44012,00023,238.10
1986-01-312,4802,5002,4502,48055,00023,619
1986-01-302,4102,5002,4002,48016,00023,619
1986-01-292,4802,4802,4102,41020,00022,952.40
1986-01-282,5202,5202,4902,52042,00024,000
1986-01-272,4902,5302,4902,52055,00024,000
1986-01-252,5202,5202,4902,52033,00024,000
1986-01-242,4802,5202,4502,48081,00023,619
1986-01-232,4102,5002,4102,48024,00023,619
1986-01-222,3602,5002,3502,45064,00023,333.30
1986-01-212,4502,4502,4002,40019,00022,857.10
1986-01-202,4502,4502,4502,4505,00023,333.30
1986-01-172,4902,5102,4502,46052,00023,428.60
1986-01-162,3702,4502,3702,450127,00023,333.30
1986-01-142,3502,4102,3502,40062,00022,857.10
1986-01-132,3202,3602,2702,33063,00022,190.50
1986-01-102,4102,4102,4002,4008,00022,857.10
1986-01-082,3702,4102,3702,41030,00022,952.40
1986-01-072,3402,4002,3402,40050,00022,857.10

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