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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 719 | 730 | 719 | 722 | 25,000 | 7,220 |
| 1993-12-29 | 720 | 721 | 712 | 712 | 60,000 | 7,120 |
| 1993-12-28 | 712 | 724 | 708 | 710 | 102,000 | 7,100 |
| 1993-12-27 | 716 | 716 | 710 | 712 | 39,000 | 7,120 |
| 1993-12-24 | 730 | 730 | 720 | 720 | 53,000 | 7,200 |
| 1993-12-22 | 713 | 730 | 713 | 720 | 39,000 | 7,200 |
| 1993-12-21 | 715 | 720 | 712 | 713 | 53,000 | 7,130 |
| 1993-12-20 | 760 | 765 | 725 | 725 | 50,000 | 7,250 |
| 1993-12-17 | 780 | 780 | 765 | 770 | 61,000 | 7,700 |
| 1993-12-16 | 770 | 781 | 760 | 770 | 238,000 | 7,700 |
| 1993-12-15 | 750 | 750 | 742 | 750 | 95,000 | 7,500 |
| 1993-12-14 | 740 | 748 | 736 | 748 | 42,000 | 7,480 |
| 1993-12-13 | 735 | 769 | 735 | 755 | 90,000 | 7,550 |
| 1993-12-10 | 711 | 745 | 707 | 725 | 201,000 | 7,250 |
| 1993-12-09 | 705 | 720 | 705 | 710 | 66,000 | 7,100 |
| 1993-12-08 | 727 | 727 | 700 | 700 | 38,000 | 7,000 |
| 1993-12-07 | 730 | 740 | 730 | 730 | 19,000 | 7,300 |
| 1993-12-06 | 750 | 750 | 720 | 720 | 11,000 | 7,200 |
| 1993-12-03 | 750 | 755 | 730 | 730 | 46,000 | 7,300 |
| 1993-12-02 | 740 | 780 | 740 | 770 | 122,000 | 7,700 |
| 1993-12-01 | 708 | 734 | 701 | 730 | 39,000 | 7,300 |
| 1993-11-30 | 680 | 700 | 680 | 698 | 89,000 | 6,980 |
| 1993-11-29 | 720 | 730 | 680 | 680 | 53,000 | 6,800 |
| 1993-11-26 | 734 | 750 | 730 | 730 | 42,000 | 7,300 |
| 1993-11-25 | 730 | 750 | 720 | 741 | 84,000 | 7,410 |
| 1993-11-24 | 750 | 758 | 720 | 720 | 46,000 | 7,200 |
| 1993-11-22 | 779 | 779 | 750 | 752 | 39,000 | 7,520 |
| 1993-11-19 | 790 | 799 | 780 | 782 | 21,000 | 7,820 |
| 1993-11-18 | 817 | 818 | 800 | 800 | 38,000 | 8,000 |
| 1993-11-17 | 818 | 820 | 818 | 818 | 25,000 | 8,180 |
| 1993-11-16 | 830 | 830 | 815 | 818 | 21,000 | 8,180 |
| 1993-11-15 | 816 | 845 | 816 | 830 | 58,000 | 8,300 |
| 1993-11-12 | 771 | 809 | 770 | 809 | 86,000 | 8,090 |
| 1993-11-11 | 781 | 801 | 760 | 760 | 216,000 | 7,600 |
| 1993-11-05 | 960 | 971 | 960 | 971 | 41,000 | 9,710 |
| 1993-11-04 | 1,000 | 1,020 | 1,000 | 1,010 | 57,000 | 10,100 |
| 1993-11-02 | 1,030 | 1,030 | 1,010 | 1,030 | 30,000 | 10,300 |
| 1993-11-01 | 1,020 | 1,040 | 1,010 | 1,040 | 17,000 | 10,400 |
| 1993-10-29 | 1,000 | 1,050 | 1,000 | 1,050 | 31,000 | 10,500 |
| 1993-10-28 | 1,030 | 1,040 | 1,010 | 1,010 | 47,000 | 10,100 |
| 1993-10-27 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 | 10,300 |
| 1993-10-26 | 1,050 | 1,050 | 1,010 | 1,020 | 69,000 | 10,200 |
| 1993-10-25 | 1,050 | 1,070 | 1,050 | 1,070 | 59,000 | 10,700 |
| 1993-10-22 | 1,080 | 1,090 | 1,060 | 1,080 | 59,000 | 10,800 |
| 1993-10-21 | 1,060 | 1,090 | 1,060 | 1,090 | 31,000 | 10,900 |
| 1993-10-20 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 | 11,000 |
| 1993-10-19 | 1,110 | 1,120 | 1,090 | 1,100 | 53,000 | 11,000 |
| 1993-10-18 | 1,130 | 1,130 | 1,100 | 1,110 | 17,000 | 11,100 |
| 1993-10-15 | 1,140 | 1,140 | 1,120 | 1,140 | 92,000 | 11,400 |
| 1993-10-14 | 1,100 | 1,140 | 1,100 | 1,140 | 41,000 | 11,400 |
| 1993-10-13 | 1,110 | 1,120 | 1,100 | 1,110 | 49,000 | 11,100 |
| 1993-10-12 | 1,110 | 1,140 | 1,110 | 1,110 | 78,000 | 11,100 |
| 1993-10-08 | 1,140 | 1,150 | 1,120 | 1,130 | 72,000 | 11,300 |
| 1993-10-07 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 | 11,300 |
| 1993-10-06 | 1,100 | 1,160 | 1,100 | 1,160 | 182,000 | 11,600 |
| 1993-10-05 | 1,110 | 1,110 | 1,100 | 1,100 | 64,000 | 11,000 |
| 1993-10-04 | 1,130 | 1,130 | 1,110 | 1,110 | 62,000 | 11,100 |
| 1993-10-01 | 1,080 | 1,120 | 1,080 | 1,110 | 161,000 | 11,100 |
| 1993-09-30 | 1,060 | 1,070 | 1,050 | 1,070 | 23,000 | 10,700 |
| 1993-09-29 | 1,070 | 1,090 | 1,060 | 1,070 | 36,000 | 10,700 |
| 1993-09-28 | 1,060 | 1,100 | 1,060 | 1,100 | 50,000 | 11,000 |
| 1993-09-27 | 1,080 | 1,090 | 1,060 | 1,060 | 68,000 | 10,600 |
| 1993-09-24 | 1,060 | 1,090 | 1,060 | 1,070 | 79,000 | 10,700 |
| 1993-09-22 | 1,050 | 1,060 | 1,030 | 1,060 | 139,000 | 10,600 |
| 1993-09-21 | 1,070 | 1,080 | 1,050 | 1,050 | 80,000 | 10,500 |
| 1993-09-20 | 1,070 | 1,090 | 1,060 | 1,060 | 45,000 | 10,600 |
| 1993-09-17 | 1,100 | 1,100 | 1,060 | 1,070 | 133,000 | 10,700 |
| 1993-09-16 | 1,160 | 1,160 | 1,110 | 1,110 | 109,000 | 11,100 |
| 1993-09-14 | 1,180 | 1,180 | 1,150 | 1,170 | 227,000 | 11,700 |
| 1993-09-13 | 1,160 | 1,180 | 1,140 | 1,180 | 396,000 | 11,800 |
| 1993-09-10 | 1,140 | 1,160 | 1,130 | 1,150 | 237,000 | 11,500 |
| 1993-09-09 | 1,140 | 1,140 | 1,120 | 1,130 | 214,000 | 11,300 |
| 1993-09-08 | 1,130 | 1,140 | 1,110 | 1,140 | 432,000 | 11,400 |
| 1993-09-07 | 1,120 | 1,170 | 1,120 | 1,150 | 1,016,000 | 11,500 |
| 1993-09-06 | 1,110 | 1,110 | 1,090 | 1,110 | 286,000 | 11,100 |
| 1993-09-03 | 1,100 | 1,100 | 1,090 | 1,100 | 312,000 | 11,000 |
| 1993-09-02 | 1,090 | 1,130 | 1,090 | 1,110 | 858,000 | 11,100 |
| 1993-09-01 | 1,020 | 1,060 | 1,010 | 1,050 | 120,000 | 10,500 |
| 1993-08-31 | 1,000 | 1,020 | 1,000 | 1,000 | 58,000 | 10,000 |
| 1993-08-30 | 1,000 | 1,020 | 1,000 | 1,020 | 75,000 | 10,200 |
| 1993-08-27 | 1,000 | 1,020 | 991 | 1,020 | 218,000 | 10,200 |
| 1993-08-26 | 1,000 | 1,000 | 990 | 1,000 | 76,000 | 10,000 |
| 1993-08-25 | 1,010 | 1,020 | 996 | 996 | 77,000 | 9,960 |
| 1993-08-24 | 1,000 | 1,010 | 1,000 | 1,010 | 62,000 | 10,100 |
| 1993-08-23 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 | 10,300 |
| 1993-08-20 | 1,020 | 1,030 | 1,000 | 1,000 | 61,000 | 10,000 |
| 1993-08-19 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 | 10,000 |
| 1993-08-18 | 1,030 | 1,030 | 1,000 | 1,000 | 98,000 | 10,000 |
| 1993-08-17 | 1,040 | 1,060 | 1,010 | 1,010 | 79,000 | 10,100 |
| 1993-08-16 | 1,050 | 1,070 | 1,050 | 1,060 | 39,000 | 10,600 |
| 1993-08-13 | 1,040 | 1,080 | 1,040 | 1,080 | 147,000 | 10,800 |
| 1993-08-12 | 1,040 | 1,060 | 1,030 | 1,050 | 83,000 | 10,500 |
| 1993-08-11 | 1,000 | 1,030 | 1,000 | 1,030 | 75,000 | 10,300 |
| 1993-08-10 | 1,010 | 1,030 | 1,000 | 1,000 | 165,000 | 10,000 |
| 1993-08-09 | 1,010 | 1,020 | 1,010 | 1,010 | 60,000 | 10,100 |
| 1993-08-06 | 1,010 | 1,020 | 1,010 | 1,010 | 19,000 | 10,100 |
| 1993-08-05 | 1,030 | 1,040 | 1,020 | 1,020 | 109,000 | 10,200 |
| 1993-08-04 | 1,040 | 1,040 | 1,030 | 1,030 | 90,000 | 10,300 |
| 1993-08-03 | 1,060 | 1,060 | 1,040 | 1,040 | 120,000 | 10,400 |
| 1993-08-02 | 1,060 | 1,060 | 1,030 | 1,050 | 165,000 | 10,500 |
| 1993-07-30 | 1,040 | 1,070 | 1,040 | 1,060 | 860,000 | 10,600 |
| 1993-07-29 | 1,000 | 1,020 | 990 | 1,020 | 246,000 | 10,200 |
| 1993-07-28 | 993 | 1,010 | 973 | 995 | 116,000 | 9,950 |
| 1993-07-27 | 990 | 991 | 965 | 970 | 82,000 | 9,700 |
| 1993-07-26 | 983 | 990 | 976 | 980 | 45,000 | 9,800 |
| 1993-07-23 | 999 | 1,000 | 991 | 991 | 67,000 | 9,910 |
| 1993-07-22 | 1,030 | 1,040 | 995 | 1,010 | 191,000 | 10,100 |
| 1993-07-21 | 990 | 1,030 | 985 | 1,030 | 400,000 | 10,300 |
| 1993-07-20 | 1,000 | 1,010 | 981 | 984 | 281,000 | 9,840 |
| 1993-07-19 | 981 | 1,030 | 980 | 991 | 731,000 | 9,910 |
| 1993-07-16 | 939 | 978 | 939 | 978 | 423,000 | 9,780 |
| 1993-07-15 | 940 | 945 | 934 | 939 | 30,000 | 9,390 |
| 1993-07-14 | 922 | 939 | 922 | 939 | 87,000 | 9,390 |
| 1993-07-13 | 908 | 930 | 908 | 922 | 79,000 | 9,220 |
| 1993-07-12 | 915 | 915 | 900 | 908 | 23,000 | 9,080 |
| 1993-07-09 | 896 | 915 | 895 | 915 | 32,000 | 9,150 |
| 1993-07-08 | 910 | 910 | 893 | 896 | 43,000 | 8,960 |
| 1993-07-07 | 910 | 910 | 898 | 900 | 79,000 | 9,000 |
| 1993-07-06 | 900 | 901 | 892 | 901 | 40,000 | 9,010 |
| 1993-07-05 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1993-07-02 | 921 | 921 | 911 | 920 | 30,000 | 9,200 |
| 1993-07-01 | 900 | 912 | 890 | 911 | 69,000 | 9,110 |
| 1993-06-30 | 895 | 898 | 892 | 895 | 27,000 | 8,950 |
| 1993-06-29 | 895 | 900 | 892 | 895 | 29,000 | 8,950 |
| 1993-06-28 | 910 | 910 | 901 | 910 | 21,000 | 9,100 |
| 1993-06-25 | 908 | 910 | 892 | 910 | 30,000 | 9,100 |
| 1993-06-24 | 892 | 909 | 892 | 909 | 5,000 | 9,090 |
| 1993-06-23 | 900 | 900 | 890 | 900 | 37,000 | 9,000 |
| 1993-06-22 | 885 | 895 | 882 | 890 | 41,000 | 8,900 |
| 1993-06-21 | 881 | 896 | 881 | 885 | 65,000 | 8,850 |
| 1993-06-18 | 911 | 911 | 901 | 901 | 371,000 | 9,010 |
| 1993-06-17 | 916 | 930 | 908 | 930 | 107,000 | 9,300 |
| 1993-06-16 | 910 | 915 | 908 | 910 | 119,000 | 9,100 |
| 1993-06-15 | 931 | 932 | 920 | 920 | 129,000 | 9,200 |
| 1993-06-14 | 943 | 945 | 930 | 940 | 59,000 | 9,400 |
| 1993-06-11 | 950 | 950 | 940 | 945 | 73,000 | 9,450 |
| 1993-06-10 | 943 | 950 | 938 | 940 | 86,000 | 9,400 |
| 1993-06-08 | 959 | 959 | 941 | 941 | 104,000 | 9,410 |
| 1993-06-07 | 966 | 970 | 950 | 950 | 71,000 | 9,500 |
| 1993-06-04 | 988 | 990 | 960 | 970 | 137,000 | 9,700 |
| 1993-06-03 | 971 | 996 | 971 | 984 | 795,000 | 9,840 |
| 1993-06-02 | 930 | 971 | 922 | 971 | 153,000 | 9,710 |
| 1993-06-01 | 921 | 940 | 916 | 931 | 39,000 | 9,310 |
| 1993-05-31 | 938 | 945 | 920 | 921 | 18,000 | 9,210 |
| 1993-05-28 | 924 | 950 | 920 | 945 | 60,000 | 9,450 |
| 1993-05-27 | 960 | 967 | 932 | 932 | 110,000 | 9,320 |
| 1993-05-26 | 946 | 970 | 946 | 950 | 191,000 | 9,500 |
| 1993-05-25 | 947 | 966 | 934 | 956 | 221,000 | 9,560 |
| 1993-05-24 | 930 | 950 | 926 | 939 | 103,000 | 9,390 |
| 1993-05-21 | 910 | 930 | 905 | 920 | 83,000 | 9,200 |
| 1993-05-20 | 920 | 921 | 910 | 910 | 63,000 | 9,100 |
| 1993-05-19 | 922 | 922 | 901 | 921 | 77,000 | 9,210 |
| 1993-05-18 | 937 | 937 | 921 | 922 | 122,000 | 9,220 |
| 1993-05-17 | 925 | 930 | 915 | 927 | 94,000 | 9,270 |
| 1993-05-14 | 915 | 920 | 906 | 915 | 100,000 | 9,150 |
| 1993-05-13 | 915 | 915 | 905 | 905 | 163,000 | 9,050 |
| 1993-05-12 | 916 | 929 | 905 | 905 | 90,000 | 9,050 |
| 1993-05-11 | 920 | 930 | 916 | 917 | 182,000 | 9,170 |
| 1993-05-10 | 941 | 941 | 911 | 915 | 395,000 | 9,150 |
| 1993-05-07 | 909 | 949 | 909 | 949 | 883,000 | 9,490 |
| 1993-05-06 | 891 | 912 | 891 | 899 | 352,000 | 8,990 |
| 1993-04-30 | 880 | 900 | 872 | 897 | 141,000 | 8,970 |
| 1993-04-28 | 870 | 870 | 860 | 860 | 114,000 | 8,600 |
| 1993-04-27 | 848 | 860 | 825 | 845 | 83,000 | 8,450 |
| 1993-04-26 | 840 | 848 | 840 | 848 | 43,000 | 8,480 |
| 1993-04-23 | 825 | 850 | 821 | 850 | 43,000 | 8,500 |
| 1993-04-22 | 835 | 845 | 835 | 835 | 161,000 | 8,350 |
| 1993-04-21 | 826 | 835 | 816 | 825 | 118,000 | 8,250 |
| 1993-04-20 | 831 | 850 | 831 | 836 | 64,000 | 8,360 |
| 1993-04-19 | 853 | 853 | 839 | 850 | 43,000 | 8,500 |
| 1993-04-16 | 900 | 910 | 861 | 863 | 176,000 | 8,630 |
| 1993-04-15 | 884 | 905 | 879 | 895 | 376,000 | 8,950 |
| 1993-04-14 | 840 | 890 | 840 | 869 | 606,000 | 8,690 |
| 1993-04-13 | 820 | 832 | 820 | 832 | 202,000 | 8,320 |
| 1993-04-12 | 832 | 840 | 803 | 810 | 105,000 | 8,100 |
| 1993-04-09 | 829 | 835 | 811 | 830 | 241,000 | 8,300 |
| 1993-04-08 | 820 | 830 | 811 | 829 | 90,000 | 8,290 |
| 1993-04-07 | 801 | 840 | 801 | 810 | 249,000 | 8,100 |
| 1993-04-06 | 801 | 805 | 800 | 800 | 120,000 | 8,000 |
| 1993-04-05 | 781 | 800 | 775 | 800 | 135,000 | 8,000 |
| 1993-04-02 | 762 | 788 | 761 | 761 | 132,000 | 7,610 |
| 1993-04-01 | 785 | 785 | 755 | 761 | 46,000 | 7,610 |
| 1993-03-31 | 800 | 805 | 785 | 788 | 58,000 | 7,880 |
| 1993-03-30 | 828 | 829 | 800 | 800 | 70,000 | 8,000 |
| 1993-03-29 | 820 | 829 | 805 | 829 | 112,000 | 8,290 |
| 1993-03-26 | 770 | 804 | 770 | 803 | 141,000 | 8,030 |
| 1993-03-25 | 735 | 765 | 735 | 765 | 61,000 | 7,650 |
| 1993-03-24 | 730 | 740 | 727 | 727 | 46,000 | 7,270 |
| 1993-03-23 | 727 | 735 | 727 | 735 | 11,000 | 7,350 |
| 1993-03-22 | 749 | 749 | 726 | 726 | 80,000 | 7,260 |
| 1993-03-19 | 750 | 750 | 740 | 740 | 39,000 | 7,400 |
| 1993-03-18 | 750 | 759 | 750 | 750 | 63,000 | 7,500 |
| 1993-03-17 | 750 | 750 | 740 | 749 | 38,000 | 7,490 |
| 1993-03-16 | 750 | 760 | 735 | 736 | 46,000 | 7,360 |
| 1993-03-15 | 738 | 750 | 725 | 750 | 81,000 | 7,500 |
| 1993-03-12 | 730 | 740 | 730 | 736 | 44,000 | 7,360 |
| 1993-03-11 | 731 | 750 | 731 | 740 | 39,000 | 7,400 |
| 1993-03-10 | 725 | 735 | 725 | 730 | 127,000 | 7,300 |
| 1993-03-09 | 721 | 725 | 715 | 725 | 147,000 | 7,250 |
| 1993-03-08 | 677 | 721 | 677 | 701 | 75,000 | 7,010 |
| 1993-03-05 | 691 | 691 | 680 | 690 | 43,000 | 6,900 |
| 1993-03-04 | 700 | 700 | 690 | 691 | 15,000 | 6,910 |
| 1993-03-03 | 718 | 718 | 710 | 710 | 19,000 | 7,100 |
| 1993-03-02 | 721 | 721 | 716 | 716 | 14,000 | 7,160 |
| 1993-03-01 | 731 | 731 | 721 | 721 | 31,000 | 7,210 |
| 1993-02-26 | 730 | 730 | 720 | 721 | 50,000 | 7,210 |
| 1993-02-25 | 749 | 749 | 730 | 731 | 25,000 | 7,310 |
| 1993-02-24 | 750 | 750 | 741 | 750 | 54,000 | 7,500 |
| 1993-02-23 | 770 | 778 | 760 | 760 | 13,000 | 7,600 |
| 1993-02-22 | 780 | 780 | 771 | 780 | 13,000 | 7,800 |
| 1993-02-19 | 796 | 796 | 790 | 790 | 9,000 | 7,900 |
| 1993-02-18 | 802 | 803 | 790 | 790 | 25,000 | 7,900 |
| 1993-02-17 | 801 | 803 | 791 | 803 | 87,000 | 8,030 |
| 1993-02-16 | 809 | 809 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-15 | 810 | 815 | 794 | 810 | 111,000 | 8,100 |
| 1993-02-12 | 799 | 809 | 791 | 809 | 25,000 | 8,090 |
| 1993-02-10 | 805 | 809 | 790 | 809 | 37,000 | 8,090 |
| 1993-02-09 | 808 | 815 | 808 | 809 | 123,000 | 8,090 |
| 1993-02-08 | 808 | 815 | 805 | 808 | 72,000 | 8,080 |
| 1993-02-05 | 791 | 800 | 791 | 800 | 47,000 | 8,000 |
| 1993-02-04 | 795 | 795 | 786 | 790 | 30,000 | 7,900 |
| 1993-02-03 | 795 | 795 | 775 | 785 | 36,000 | 7,850 |
| 1993-02-02 | 784 | 790 | 779 | 785 | 99,000 | 7,850 |
| 1993-02-01 | 771 | 780 | 771 | 774 | 34,000 | 7,740 |
| 1993-01-29 | 785 | 785 | 772 | 772 | 35,000 | 7,720 |
| 1993-01-28 | 761 | 780 | 761 | 765 | 37,000 | 7,650 |
| 1993-01-27 | 760 | 760 | 747 | 760 | 68,000 | 7,600 |
| 1993-01-26 | 760 | 770 | 745 | 770 | 26,000 | 7,700 |
| 1993-01-25 | 795 | 795 | 770 | 770 | 26,000 | 7,700 |
| 1993-01-22 | 797 | 798 | 775 | 785 | 36,000 | 7,850 |
| 1993-01-21 | 805 | 810 | 795 | 795 | 35,000 | 7,950 |
| 1993-01-20 | 819 | 825 | 805 | 805 | 159,000 | 8,050 |
| 1993-01-19 | 780 | 805 | 770 | 805 | 108,000 | 8,050 |
| 1993-01-18 | 801 | 801 | 780 | 780 | 28,000 | 7,800 |
| 1993-01-14 | 810 | 815 | 797 | 801 | 77,000 | 8,010 |
| 1993-01-13 | 830 | 838 | 810 | 820 | 120,000 | 8,200 |
| 1993-01-12 | 835 | 835 | 810 | 828 | 233,000 | 8,280 |
| 1993-01-11 | 845 | 850 | 830 | 835 | 529,000 | 8,350 |
| 1993-01-08 | 807 | 840 | 807 | 840 | 560,000 | 8,400 |
| 1993-01-07 | 775 | 787 | 775 | 787 | 258,000 | 7,870 |
| 1993-01-06 | 761 | 774 | 755 | 755 | 52,000 | 7,550 |
| 1993-01-05 | 767 | 774 | 767 | 770 | 16,000 | 7,700 |
| 1993-01-04 | 777 | 777 | 777 | 777 | 1,000 | 7,770 |
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
