6771 池上通信機(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3071973071972225,0007,220
1993-12-2972072171271260,0007,120
1993-12-28712724708710102,0007,100
1993-12-2771671671071239,0007,120
1993-12-2473073072072053,0007,200
1993-12-2271373071372039,0007,200
1993-12-2171572071271353,0007,130
1993-12-2076076572572550,0007,250
1993-12-1778078076577061,0007,700
1993-12-16770781760770238,0007,700
1993-12-1575075074275095,0007,500
1993-12-1474074873674842,0007,480
1993-12-1373576973575590,0007,550
1993-12-10711745707725201,0007,250
1993-12-0970572070571066,0007,100
1993-12-0872772770070038,0007,000
1993-12-0773074073073019,0007,300
1993-12-0675075072072011,0007,200
1993-12-0375075573073046,0007,300
1993-12-02740780740770122,0007,700
1993-12-0170873470173039,0007,300
1993-11-3068070068069889,0006,980
1993-11-2972073068068053,0006,800
1993-11-2673475073073042,0007,300
1993-11-2573075072074184,0007,410
1993-11-2475075872072046,0007,200
1993-11-2277977975075239,0007,520
1993-11-1979079978078221,0007,820
1993-11-1881781880080038,0008,000
1993-11-1781882081881825,0008,180
1993-11-1683083081581821,0008,180
1993-11-1581684581683058,0008,300
1993-11-1277180977080986,0008,090
1993-11-11781801760760216,0007,600
1993-11-0596097196097141,0009,710
1993-11-041,0001,0201,0001,01057,00010,100
1993-11-021,0301,0301,0101,03030,00010,300
1993-11-011,0201,0401,0101,04017,00010,400
1993-10-291,0001,0501,0001,05031,00010,500
1993-10-281,0301,0401,0101,01047,00010,100
1993-10-271,0101,0301,0101,03050,00010,300
1993-10-261,0501,0501,0101,02069,00010,200
1993-10-251,0501,0701,0501,07059,00010,700
1993-10-221,0801,0901,0601,08059,00010,800
1993-10-211,0601,0901,0601,09031,00010,900
1993-10-201,0901,1001,0701,10041,00011,000
1993-10-191,1101,1201,0901,10053,00011,000
1993-10-181,1301,1301,1001,11017,00011,100
1993-10-151,1401,1401,1201,14092,00011,400
1993-10-141,1001,1401,1001,14041,00011,400
1993-10-131,1101,1201,1001,11049,00011,100
1993-10-121,1101,1401,1101,11078,00011,100
1993-10-081,1401,1501,1201,13072,00011,300
1993-10-071,1401,1401,1201,13064,00011,300
1993-10-061,1001,1601,1001,160182,00011,600
1993-10-051,1101,1101,1001,10064,00011,000
1993-10-041,1301,1301,1101,11062,00011,100
1993-10-011,0801,1201,0801,110161,00011,100
1993-09-301,0601,0701,0501,07023,00010,700
1993-09-291,0701,0901,0601,07036,00010,700
1993-09-281,0601,1001,0601,10050,00011,000
1993-09-271,0801,0901,0601,06068,00010,600
1993-09-241,0601,0901,0601,07079,00010,700
1993-09-221,0501,0601,0301,060139,00010,600
1993-09-211,0701,0801,0501,05080,00010,500
1993-09-201,0701,0901,0601,06045,00010,600
1993-09-171,1001,1001,0601,070133,00010,700
1993-09-161,1601,1601,1101,110109,00011,100
1993-09-141,1801,1801,1501,170227,00011,700
1993-09-131,1601,1801,1401,180396,00011,800
1993-09-101,1401,1601,1301,150237,00011,500
1993-09-091,1401,1401,1201,130214,00011,300
1993-09-081,1301,1401,1101,140432,00011,400
1993-09-071,1201,1701,1201,1501,016,00011,500
1993-09-061,1101,1101,0901,110286,00011,100
1993-09-031,1001,1001,0901,100312,00011,000
1993-09-021,0901,1301,0901,110858,00011,100
1993-09-011,0201,0601,0101,050120,00010,500
1993-08-311,0001,0201,0001,00058,00010,000
1993-08-301,0001,0201,0001,02075,00010,200
1993-08-271,0001,0209911,020218,00010,200
1993-08-261,0001,0009901,00076,00010,000
1993-08-251,0101,02099699677,0009,960
1993-08-241,0001,0101,0001,01062,00010,100
1993-08-231,0001,0301,0001,03030,00010,300
1993-08-201,0201,0301,0001,00061,00010,000
1993-08-191,0201,0201,0001,00059,00010,000
1993-08-181,0301,0301,0001,00098,00010,000
1993-08-171,0401,0601,0101,01079,00010,100
1993-08-161,0501,0701,0501,06039,00010,600
1993-08-131,0401,0801,0401,080147,00010,800
1993-08-121,0401,0601,0301,05083,00010,500
1993-08-111,0001,0301,0001,03075,00010,300
1993-08-101,0101,0301,0001,000165,00010,000
1993-08-091,0101,0201,0101,01060,00010,100
1993-08-061,0101,0201,0101,01019,00010,100
1993-08-051,0301,0401,0201,020109,00010,200
1993-08-041,0401,0401,0301,03090,00010,300
1993-08-031,0601,0601,0401,040120,00010,400
1993-08-021,0601,0601,0301,050165,00010,500
1993-07-301,0401,0701,0401,060860,00010,600
1993-07-291,0001,0209901,020246,00010,200
1993-07-289931,010973995116,0009,950
1993-07-2799099196597082,0009,700
1993-07-2698399097698045,0009,800
1993-07-239991,00099199167,0009,910
1993-07-221,0301,0409951,010191,00010,100
1993-07-219901,0309851,030400,00010,300
1993-07-201,0001,010981984281,0009,840
1993-07-199811,030980991731,0009,910
1993-07-16939978939978423,0009,780
1993-07-1594094593493930,0009,390
1993-07-1492293992293987,0009,390
1993-07-1390893090892279,0009,220
1993-07-1291591590090823,0009,080
1993-07-0989691589591532,0009,150
1993-07-0891091089389643,0008,960
1993-07-0791091089890079,0009,000
1993-07-0690090189290140,0009,010
1993-07-059109109109108,0009,100
1993-07-0292192191192030,0009,200
1993-07-0190091289091169,0009,110
1993-06-3089589889289527,0008,950
1993-06-2989590089289529,0008,950
1993-06-2891091090191021,0009,100
1993-06-2590891089291030,0009,100
1993-06-248929098929095,0009,090
1993-06-2390090089090037,0009,000
1993-06-2288589588289041,0008,900
1993-06-2188189688188565,0008,850
1993-06-18911911901901371,0009,010
1993-06-17916930908930107,0009,300
1993-06-16910915908910119,0009,100
1993-06-15931932920920129,0009,200
1993-06-1494394593094059,0009,400
1993-06-1195095094094573,0009,450
1993-06-1094395093894086,0009,400
1993-06-08959959941941104,0009,410
1993-06-0796697095095071,0009,500
1993-06-04988990960970137,0009,700
1993-06-03971996971984795,0009,840
1993-06-02930971922971153,0009,710
1993-06-0192194091693139,0009,310
1993-05-3193894592092118,0009,210
1993-05-2892495092094560,0009,450
1993-05-27960967932932110,0009,320
1993-05-26946970946950191,0009,500
1993-05-25947966934956221,0009,560
1993-05-24930950926939103,0009,390
1993-05-2191093090592083,0009,200
1993-05-2092092191091063,0009,100
1993-05-1992292290192177,0009,210
1993-05-18937937921922122,0009,220
1993-05-1792593091592794,0009,270
1993-05-14915920906915100,0009,150
1993-05-13915915905905163,0009,050
1993-05-1291692990590590,0009,050
1993-05-11920930916917182,0009,170
1993-05-10941941911915395,0009,150
1993-05-07909949909949883,0009,490
1993-05-06891912891899352,0008,990
1993-04-30880900872897141,0008,970
1993-04-28870870860860114,0008,600
1993-04-2784886082584583,0008,450
1993-04-2684084884084843,0008,480
1993-04-2382585082185043,0008,500
1993-04-22835845835835161,0008,350
1993-04-21826835816825118,0008,250
1993-04-2083185083183664,0008,360
1993-04-1985385383985043,0008,500
1993-04-16900910861863176,0008,630
1993-04-15884905879895376,0008,950
1993-04-14840890840869606,0008,690
1993-04-13820832820832202,0008,320
1993-04-12832840803810105,0008,100
1993-04-09829835811830241,0008,300
1993-04-0882083081182990,0008,290
1993-04-07801840801810249,0008,100
1993-04-06801805800800120,0008,000
1993-04-05781800775800135,0008,000
1993-04-02762788761761132,0007,610
1993-04-0178578575576146,0007,610
1993-03-3180080578578858,0007,880
1993-03-3082882980080070,0008,000
1993-03-29820829805829112,0008,290
1993-03-26770804770803141,0008,030
1993-03-2573576573576561,0007,650
1993-03-2473074072772746,0007,270
1993-03-2372773572773511,0007,350
1993-03-2274974972672680,0007,260
1993-03-1975075074074039,0007,400
1993-03-1875075975075063,0007,500
1993-03-1775075074074938,0007,490
1993-03-1675076073573646,0007,360
1993-03-1573875072575081,0007,500
1993-03-1273074073073644,0007,360
1993-03-1173175073174039,0007,400
1993-03-10725735725730127,0007,300
1993-03-09721725715725147,0007,250
1993-03-0867772167770175,0007,010
1993-03-0569169168069043,0006,900
1993-03-0470070069069115,0006,910
1993-03-0371871871071019,0007,100
1993-03-0272172171671614,0007,160
1993-03-0173173172172131,0007,210
1993-02-2673073072072150,0007,210
1993-02-2574974973073125,0007,310
1993-02-2475075074175054,0007,500
1993-02-2377077876076013,0007,600
1993-02-2278078077178013,0007,800
1993-02-197967967907909,0007,900
1993-02-1880280379079025,0007,900
1993-02-1780180379180387,0008,030
1993-02-168098098008003,0008,000
1993-02-15810815794810111,0008,100
1993-02-1279980979180925,0008,090
1993-02-1080580979080937,0008,090
1993-02-09808815808809123,0008,090
1993-02-0880881580580872,0008,080
1993-02-0579180079180047,0008,000
1993-02-0479579578679030,0007,900
1993-02-0379579577578536,0007,850
1993-02-0278479077978599,0007,850
1993-02-0177178077177434,0007,740
1993-01-2978578577277235,0007,720
1993-01-2876178076176537,0007,650
1993-01-2776076074776068,0007,600
1993-01-2676077074577026,0007,700
1993-01-2579579577077026,0007,700
1993-01-2279779877578536,0007,850
1993-01-2180581079579535,0007,950
1993-01-20819825805805159,0008,050
1993-01-19780805770805108,0008,050
1993-01-1880180178078028,0007,800
1993-01-1481081579780177,0008,010
1993-01-13830838810820120,0008,200
1993-01-12835835810828233,0008,280
1993-01-11845850830835529,0008,350
1993-01-08807840807840560,0008,400
1993-01-07775787775787258,0007,870
1993-01-0676177475575552,0007,550
1993-01-0576777476777016,0007,700
1993-01-047777777777771,0007,770

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