6771 池上通信機(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	780	780	771	778	13,000	7,780
1992-12-29	760	778	760	770	60,000	7,700
1992-12-28	770	770	760	760	14,000	7,600
1992-12-25	785	785	760	760	29,000	7,600
1992-12-24	784	784	770	770	52,000	7,700
1992-12-22	770	784	765	770	59,000	7,700
1992-12-21	780	785	779	785	116,000	7,850
1992-12-18	780	780	756	770	74,000	7,700
1992-12-17	780	780	774	775	40,000	7,750
1992-12-16	790	790	780	780	81,000	7,800
1992-12-15	760	780	760	780	53,000	7,800
1992-12-14	784	784	761	770	160,000	7,700
1992-12-11	819	829	791	804	295,000	8,040
1992-12-10	834	838	811	820	525,000	8,200
1992-12-09	805	833	805	828	569,000	8,280
1992-12-08	805	830	800	811	436,000	8,110
1992-12-07	790	790	772	790	208,000	7,900
1992-12-04	764	795	762	790	361,000	7,900
1992-12-03	745	761	745	760	192,000	7,600
1992-12-02	750	769	740	740	271,000	7,400
1992-12-01	720	760	720	750	247,000	7,500
1992-11-30	683	715	683	715	25,000	7,150
1992-11-27	681	695	681	681	50,000	6,810
1992-11-26	650	695	650	681	136,000	6,810
1992-11-25	640	650	640	650	62,000	6,500
1992-11-24	628	640	626	640	59,000	6,400
1992-11-20	620	620	610	611	30,000	6,110
1992-11-19	639	640	620	620	55,000	6,200
1992-11-18	603	639	600	639	70,000	6,390
1992-11-17	625	625	600	605	23,000	6,050
1992-11-16	640	640	625	630	38,000	6,300
1992-11-13	630	635	630	630	57,000	6,300
1992-11-12	641	650	630	630	22,000	6,300
1992-11-11	642	650	640	650	10,000	6,500
1992-11-10	660	660	650	660	10,000	6,600
1992-11-09	650	650	644	650	16,000	6,500
1992-11-06	671	671	660	660	29,000	6,600
1992-11-05	675	675	667	670	36,000	6,700
1992-11-04	675	675	670	675	29,000	6,750
1992-11-02	672	675	660	675	10,000	6,750
1992-10-30	689	689	679	679	2,000	6,790
1992-10-29	660	680	660	679	29,000	6,790
1992-10-28	715	715	670	670	10,000	6,700
1992-10-27	704	715	704	715	5,000	7,150
1992-10-26	700	700	695	695	3,000	6,950
1992-10-23	720	720	718	718	8,000	7,180
1992-10-22	700	700	700	700	11,000	7,000
1992-10-21	703	710	700	700	35,000	7,000
1992-10-20	710	710	700	701	32,000	7,010
1992-10-19	690	700	690	700	29,000	7,000
1992-10-16	705	706	700	700	81,000	7,000
1992-10-15	685	699	685	699	43,000	6,990
1992-10-14	680	686	680	685	11,000	6,850
1992-10-13	674	690	674	680	44,000	6,800
1992-10-12	672	675	672	675	15,000	6,750
1992-10-09	660	680	660	675	16,000	6,750
1992-10-08	670	670	666	666	4,000	6,660
1992-10-07	665	680	660	680	25,000	6,800
1992-10-06	670	670	665	665	12,000	6,650
1992-10-05	670	680	670	680	4,000	6,800
1992-10-02	690	690	675	680	26,000	6,800
1992-10-01	690	690	690	690	19,000	6,900
1992-09-30	704	704	690	690	10,000	6,900
1992-09-29	715	715	714	714	4,000	7,140
1992-09-28	720	740	720	720	71,000	7,200
1992-09-25	717	720	717	720	22,000	7,200
1992-09-24	735	735	710	730	115,000	7,300
1992-09-22	740	740	735	740	40,000	7,400
1992-09-21	750	750	740	740	27,000	7,400
1992-09-18	740	740	726	739	43,000	7,390
1992-09-17	739	744	739	739	31,000	7,390
1992-09-16	749	749	732	739	19,000	7,390
1992-09-14	735	750	730	750	23,000	7,500
1992-09-11	730	731	730	730	37,000	7,300
1992-09-10	730	738	721	730	59,000	7,300
1992-09-09	716	724	710	710	58,000	7,100
1992-09-08	740	740	710	715	35,000	7,150
1992-09-07	740	755	739	740	42,000	7,400
1992-09-04	780	780	740	740	59,000	7,400
1992-09-03	740	770	730	770	59,000	7,700
1992-09-02	760	760	750	750	24,000	7,500
1992-09-01	800	800	765	765	26,000	7,650
1992-08-31	789	798	777	798	37,000	7,980
1992-08-28	740	780	731	780	78,000	7,800
1992-08-27	740	740	740	740	17,000	7,400
1992-08-26	700	700	680	680	20,000	6,800
1992-08-25	725	725	690	690	31,000	6,900
1992-08-24	720	730	706	730	47,000	7,300
1992-08-21	650	700	650	700	52,000	7,000
1992-08-20	631	676	631	637	92,000	6,370
1992-08-19	645	645	631	635	28,000	6,350
1992-08-18	645	650	630	630	56,000	6,300
1992-08-17	642	649	642	645	25,000	6,450
1992-08-14	630	660	621	650	61,000	6,500
1992-08-13	629	651	620	640	32,000	6,400
1992-08-12	643	643	623	623	54,000	6,230
1992-08-11	693	693	683	683	17,000	6,830
1992-08-10	703	703	703	703	30,000	7,030
1992-08-07	769	769	740	750	50,000	7,500
1992-08-06	770	770	764	765	74,000	7,650
1992-08-05	755	770	755	770	14,000	7,700
1992-08-04	765	765	765	765	9,000	7,650
1992-08-03	740	780	740	775	49,000	7,750
1992-07-31	721	741	710	737	49,000	7,370
1992-07-30	720	720	703	711	48,000	7,110
1992-07-29	765	775	708	708	42,000	7,080
1992-07-28	756	756	730	755	43,000	7,550
1992-07-27	770	775	760	765	41,000	7,650
1992-07-24	776	780	760	760	23,000	7,600
1992-07-23	753	766	740	766	48,000	7,660
1992-07-22	785	785	725	753	104,000	7,530
1992-07-21	775	790	775	789	73,000	7,890
1992-07-20	791	796	780	785	45,000	7,850
1992-07-17	844	844	825	841	47,000	8,410
1992-07-16	849	853	840	841	82,000	8,410
1992-07-15	850	850	840	850	129,000	8,500
1992-07-14	857	857	848	850	44,000	8,500
1992-07-13	832	857	832	857	78,000	8,570
1992-07-10	880	885	840	842	261,000	8,420
1992-07-09	857	870	857	870	114,000	8,700
1992-07-08	850	869	847	858	124,000	8,580
1992-07-07	863	870	851	860	132,000	8,600
1992-07-06	864	880	850	873	192,000	8,730
1992-07-03	868	880	851	860	313,000	8,600
1992-07-02	894	904	870	880	1,004,000	8,800
1992-07-01	812	890	799	885	1,269,000	8,850
1992-06-30	792	811	790	811	84,000	8,110
1992-06-29	780	794	761	762	57,000	7,620
1992-06-26	785	785	761	770	168,000	7,700
1992-06-25	755	795	750	795	80,000	7,950
1992-06-24	780	800	760	760	59,000	7,600
1992-06-23	780	814	780	780	92,000	7,800
1992-06-22	800	810	785	790	63,000	7,900
1992-06-19	810	810	785	800	60,000	8,000
1992-06-18	790	810	780	780	103,000	7,800
1992-06-17	830	848	801	810	302,000	8,100
1992-06-16	825	845	810	840	136,000	8,400
1992-06-15	840	840	811	829	125,000	8,290
1992-06-12	803	830	790	830	461,000	8,300
1992-06-11	788	814	783	783	229,000	7,830
1992-06-10	828	850	794	794	494,000	7,940
1992-06-09	741	834	741	818	608,000	8,180
1992-06-08	735	736	731	734	4,000	7,340
1992-06-05	748	748	725	740	27,000	7,400
1992-06-04	750	759	745	750	33,000	7,500
1992-06-03	755	760	750	750	117,000	7,500
1992-06-02	760	760	752	755	22,000	7,550
1992-06-01	755	760	755	760	49,000	7,600
1992-05-29	760	760	751	760	52,000	7,600
1992-05-28	760	760	750	760	56,000	7,600
1992-05-27	772	772	760	760	24,000	7,600
1992-05-26	787	787	773	775	130,000	7,750
1992-05-25	760	777	760	777	82,000	7,770
1992-05-22	750	751	750	750	46,000	7,500
1992-05-21	760	760	750	756	46,000	7,560
1992-05-20	770	775	755	760	28,000	7,600
1992-05-19	771	773	765	770	45,000	7,700
1992-05-18	759	759	750	750	7,000	7,500
1992-05-15	760	770	756	760	43,000	7,600
1992-05-14	760	766	750	750	114,000	7,500
1992-05-13	755	765	750	750	85,000	7,500
1992-05-12	760	775	750	750	100,000	7,500
1992-05-11	750	770	750	755	166,000	7,550
1992-05-08	754	760	750	750	209,000	7,500
1992-05-07	770	775	760	764	25,000	7,640
1992-05-06	761	775	761	775	37,000	7,750
1992-05-01	761	770	752	759	19,000	7,590
1992-04-30	760	766	758	760	72,000	7,600
1992-04-28	775	775	775	775	22,000	7,750
1992-04-27	760	760	755	755	18,000	7,550
1992-04-24	779	779	762	770	15,000	7,700
1992-04-23	755	779	751	751	22,000	7,510
1992-04-22	750	750	750	750	2,000	7,500
1992-04-21	770	770	750	750	7,000	7,500
1992-04-20	780	780	770	780	13,000	7,800
1992-04-17	780	780	775	780	43,000	7,800
1992-04-16	790	790	775	780	60,000	7,800
1992-04-15	785	789	785	785	61,000	7,850
1992-04-14	746	749	741	745	10,000	7,450
1992-04-13	755	761	746	746	52,000	7,460
1992-04-10	745	750	725	745	173,000	7,450
1992-04-09	735	749	735	735	19,000	7,350
1992-04-08	750	750	740	740	26,000	7,400
1992-04-07	775	775	770	770	21,000	7,700
1992-04-06	765	775	765	775	15,000	7,750
1992-04-03	768	768	761	765	11,000	7,650
1992-04-02	755	758	750	758	20,000	7,580
1992-04-01	759	759	750	758	17,000	7,580
1992-03-31	758	758	758	758	33,000	7,580
1992-03-30	758	758	758	758	58,000	7,580
1992-03-27	781	781	750	750	12,000	7,500
1992-03-26	781	781	781	781	16,000	7,810
1992-03-25	757	757	750	755	140,000	7,550
1992-03-24	775	775	755	755	111,000	7,550
1992-03-23	771	780	771	779	12,000	7,790
1992-03-19	750	770	746	770	51,000	7,700
1992-03-18	765	765	750	750	42,000	7,500
1992-03-17	761	765	760	765	27,000	7,650
1992-03-16	790	790	760	762	22,000	7,620
1992-03-13	779	800	779	780	27,000	7,800
1992-03-12	770	780	760	780	49,000	7,800
1992-03-11	806	806	780	780	15,000	7,800
1992-03-10	829	830	801	801	30,000	8,010
1992-03-09	850	850	830	830	10,000	8,300
1992-03-06	846	865	845	845	9,000	8,450
1992-03-05	865	865	840	840	31,000	8,400
1992-03-04	861	868	861	865	10,000	8,650
1992-03-03	865	870	860	861	22,000	8,610
1992-03-02	875	880	870	870	17,000	8,700
1992-02-28	880	880	875	875	15,000	8,750
1992-02-27	880	890	880	880	26,000	8,800
1992-02-26	890	900	880	889	21,000	8,890
1992-02-25	880	891	876	885	29,000	8,850
1992-02-24	895	900	895	899	7,000	8,990
1992-02-21	893	893	885	885	13,000	8,850
1992-02-20	899	899	885	885	10,000	8,850
1992-02-19	876	892	876	890	27,000	8,900
1992-02-18	901	905	891	895	145,000	8,950
1992-02-17	915	915	890	890	113,000	8,900
1992-02-14	901	905	890	905	26,000	9,050
1992-02-13	915	915	900	900	45,000	9,000
1992-02-12	930	940	930	930	34,000	9,300
1992-02-10	970	970	938	960	15,000	9,600
1992-02-07	970	970	961	961	16,000	9,610
1992-02-06	975	975	970	970	12,000	9,700
1992-02-05	960	965	950	965	24,000	9,650
1992-02-04	931	955	931	950	44,000	9,500
1992-02-03	930	950	930	940	26,000	9,400
1992-01-31	901	940	901	920	54,000	9,200
1992-01-30	940	940	900	920	92,000	9,200
1992-01-29	940	960	940	940	62,000	9,400
1992-01-28	950	950	940	950	62,000	9,500
1992-01-27	989	989	957	957	13,000	9,570
1992-01-24	1,030	1,030	999	999	59,000	9,990
1992-01-23	1,000	1,020	1,000	1,010	74,000	10,100
1992-01-22	980	1,010	960	990	62,000	9,900
1992-01-21	985	990	984	990	4,000	9,900
1992-01-20	1,010	1,010	1,000	1,000	19,000	10,000
1992-01-17	1,010	1,010	1,000	1,010	70,000	10,100
1992-01-16	1,040	1,040	1,030	1,030	12,000	10,300
1992-01-14	1,030	1,030	1,020	1,020	16,000	10,200
1992-01-13	1,040	1,040	1,040	1,040	10,000	10,400
1992-01-10	1,070	1,070	1,060	1,060	11,000	10,600
1992-01-09	1,050	1,060	1,050	1,060	18,000	10,600
1992-01-08	1,060	1,060	1,060	1,060	20,000	10,600
1992-01-07	1,060	1,080	1,060	1,070	8,000	10,700
1992-01-06	1,050	1,080	1,050	1,080	17,000	10,800

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