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
