6771 池上通信機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 980 | 985 | 977 | 985 | 33,000 | 9,850 |
| 1994-12-29 | 972 | 983 | 971 | 983 | 19,000 | 9,830 |
| 1994-12-28 | 966 | 983 | 966 | 971 | 27,000 | 9,710 |
| 1994-12-27 | 961 | 961 | 951 | 956 | 122,000 | 9,560 |
| 1994-12-26 | 966 | 967 | 960 | 961 | 18,000 | 9,610 |
| 1994-12-22 | 950 | 970 | 950 | 970 | 305,000 | 9,700 |
| 1994-12-21 | 940 | 970 | 940 | 970 | 67,000 | 9,700 |
| 1994-12-20 | 960 | 961 | 950 | 950 | 35,000 | 9,500 |
| 1994-12-19 | 956 | 956 | 953 | 953 | 19,000 | 9,530 |
| 1994-12-16 | 956 | 956 | 956 | 956 | 41,000 | 9,560 |
| 1994-12-15 | 960 | 960 | 945 | 945 | 28,000 | 9,450 |
| 1994-12-14 | 926 | 940 | 922 | 940 | 30,000 | 9,400 |
| 1994-12-13 | 967 | 967 | 936 | 936 | 24,000 | 9,360 |
| 1994-12-12 | 968 | 968 | 968 | 968 | 10,000 | 9,680 |
| 1994-12-09 | 978 | 1,000 | 978 | 988 | 206,000 | 9,880 |
| 1994-12-08 | 973 | 990 | 972 | 980 | 243,000 | 9,800 |
| 1994-12-07 | 965 | 975 | 965 | 973 | 108,000 | 9,730 |
| 1994-12-06 | 935 | 950 | 931 | 950 | 70,000 | 9,500 |
| 1994-12-05 | 925 | 930 | 920 | 925 | 61,000 | 9,250 |
| 1994-12-02 | 911 | 925 | 911 | 925 | 19,000 | 9,250 |
| 1994-12-01 | 920 | 929 | 920 | 921 | 39,000 | 9,210 |
| 1994-11-30 | 920 | 936 | 920 | 930 | 53,000 | 9,300 |
| 1994-11-29 | 917 | 927 | 912 | 917 | 27,000 | 9,170 |
| 1994-11-28 | 932 | 937 | 925 | 927 | 23,000 | 9,270 |
| 1994-11-25 | 922 | 932 | 920 | 932 | 57,000 | 9,320 |
| 1994-11-24 | 922 | 925 | 922 | 922 | 65,000 | 9,220 |
| 1994-11-22 | 930 | 932 | 930 | 932 | 23,000 | 9,320 |
| 1994-11-21 | 950 | 950 | 950 | 950 | 16,000 | 9,500 |
| 1994-11-18 | 950 | 955 | 950 | 950 | 47,000 | 9,500 |
| 1994-11-17 | 936 | 960 | 936 | 949 | 27,000 | 9,490 |
| 1994-11-16 | 932 | 945 | 932 | 940 | 65,000 | 9,400 |
| 1994-11-15 | 930 | 945 | 926 | 932 | 88,000 | 9,320 |
| 1994-11-14 | 930 | 930 | 930 | 930 | 18,000 | 9,300 |
| 1994-11-11 | 940 | 940 | 930 | 940 | 29,000 | 9,400 |
| 1994-11-10 | 942 | 952 | 942 | 945 | 53,000 | 9,450 |
| 1994-11-09 | 955 | 956 | 950 | 952 | 28,000 | 9,520 |
| 1994-11-08 | 953 | 955 | 953 | 954 | 28,000 | 9,540 |
| 1994-11-07 | 963 | 964 | 962 | 963 | 20,000 | 9,630 |
| 1994-11-04 | 968 | 971 | 963 | 971 | 14,000 | 9,710 |
| 1994-11-02 | 981 | 981 | 968 | 968 | 12,000 | 9,680 |
| 1994-11-01 | 970 | 971 | 970 | 971 | 11,000 | 9,710 |
| 1994-10-31 | 970 | 980 | 970 | 970 | 7,000 | 9,700 |
| 1994-10-28 | 987 | 987 | 966 | 966 | 14,000 | 9,660 |
| 1994-10-27 | 970 | 972 | 967 | 967 | 14,000 | 9,670 |
| 1994-10-26 | 975 | 975 | 970 | 970 | 20,000 | 9,700 |
| 1994-10-25 | 976 | 980 | 973 | 973 | 46,000 | 9,730 |
| 1994-10-24 | 982 | 982 | 970 | 975 | 63,000 | 9,750 |
| 1994-10-21 | 1,000 | 1,000 | 992 | 992 | 62,000 | 9,920 |
| 1994-10-20 | 999 | 1,010 | 995 | 1,010 | 49,000 | 10,100 |
| 1994-10-19 | 990 | 996 | 990 | 993 | 26,000 | 9,930 |
| 1994-10-18 | 991 | 991 | 985 | 990 | 37,000 | 9,900 |
| 1994-10-17 | 990 | 999 | 990 | 995 | 37,000 | 9,950 |
| 1994-10-14 | 1,000 | 1,000 | 988 | 991 | 30,000 | 9,910 |
| 1994-10-13 | 1,000 | 1,010 | 992 | 994 | 79,000 | 9,940 |
| 1994-10-12 | 1,000 | 1,010 | 996 | 1,010 | 14,000 | 10,100 |
| 1994-10-11 | 1,000 | 1,010 | 992 | 992 | 41,000 | 9,920 |
| 1994-10-07 | 990 | 1,000 | 990 | 1,000 | 27,000 | 10,000 |
| 1994-10-06 | 991 | 1,010 | 990 | 1,000 | 71,000 | 10,000 |
| 1994-10-05 | 990 | 999 | 986 | 990 | 132,000 | 9,900 |
| 1994-10-04 | 1,000 | 1,000 | 996 | 996 | 21,000 | 9,960 |
| 1994-10-03 | 1,010 | 1,010 | 997 | 1,000 | 21,000 | 10,000 |
| 1994-09-30 | 1,020 | 1,030 | 1,010 | 1,010 | 17,000 | 10,100 |
| 1994-09-29 | 1,010 | 1,030 | 1,010 | 1,030 | 162,000 | 10,300 |
| 1994-09-28 | 1,000 | 1,000 | 995 | 1,000 | 58,000 | 10,000 |
| 1994-09-27 | 1,020 | 1,030 | 1,000 | 1,000 | 65,000 | 10,000 |
| 1994-09-26 | 1,000 | 1,040 | 997 | 1,040 | 260,000 | 10,400 |
| 1994-09-22 | 997 | 1,000 | 995 | 999 | 118,000 | 9,990 |
| 1994-09-21 | 995 | 1,010 | 995 | 997 | 166,000 | 9,970 |
| 1994-09-20 | 986 | 998 | 986 | 995 | 288,000 | 9,950 |
| 1994-09-19 | 994 | 995 | 987 | 990 | 98,000 | 9,900 |
| 1994-09-16 | 996 | 1,000 | 996 | 1,000 | 178,000 | 10,000 |
| 1994-09-14 | 1,000 | 1,020 | 1,000 | 1,010 | 158,000 | 10,100 |
| 1994-09-13 | 1,020 | 1,020 | 1,000 | 1,010 | 169,000 | 10,100 |
| 1994-09-12 | 1,010 | 1,030 | 1,010 | 1,030 | 85,000 | 10,300 |
| 1994-09-09 | 1,000 | 1,020 | 1,000 | 1,000 | 55,000 | 10,000 |
| 1994-09-08 | 990 | 1,020 | 990 | 1,000 | 145,000 | 10,000 |
| 1994-09-07 | 990 | 1,000 | 988 | 990 | 135,000 | 9,900 |
| 1994-09-06 | 985 | 1,000 | 985 | 1,000 | 33,000 | 10,000 |
| 1994-09-05 | 1,020 | 1,020 | 985 | 1,000 | 100,000 | 10,000 |
| 1994-09-02 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 | 10,300 |
| 1994-09-01 | 1,000 | 1,070 | 995 | 1,040 | 892,000 | 10,400 |
| 1994-08-31 | 1,000 | 1,010 | 990 | 1,000 | 154,000 | 10,000 |
| 1994-08-30 | 1,010 | 1,010 | 993 | 1,000 | 224,000 | 10,000 |
| 1994-08-29 | 1,000 | 1,030 | 1,000 | 1,020 | 498,000 | 10,200 |
| 1994-08-26 | 978 | 1,010 | 978 | 1,000 | 791,000 | 10,000 |
| 1994-08-25 | 944 | 965 | 942 | 960 | 147,000 | 9,600 |
| 1994-08-24 | 920 | 939 | 920 | 939 | 61,000 | 9,390 |
| 1994-08-23 | 929 | 929 | 919 | 921 | 26,000 | 9,210 |
| 1994-08-22 | 913 | 919 | 911 | 919 | 107,000 | 9,190 |
| 1994-08-19 | 900 | 911 | 900 | 911 | 161,000 | 9,110 |
| 1994-08-18 | 910 | 911 | 906 | 906 | 60,000 | 9,060 |
| 1994-08-17 | 920 | 920 | 910 | 911 | 36,000 | 9,110 |
| 1994-08-16 | 910 | 910 | 901 | 910 | 21,000 | 9,100 |
| 1994-08-15 | 902 | 912 | 902 | 912 | 10,000 | 9,120 |
| 1994-08-12 | 901 | 911 | 901 | 911 | 16,000 | 9,110 |
| 1994-08-11 | 903 | 905 | 903 | 905 | 21,000 | 9,050 |
| 1994-08-10 | 912 | 912 | 912 | 912 | 22,000 | 9,120 |
| 1994-08-09 | 918 | 931 | 918 | 922 | 39,000 | 9,220 |
| 1994-08-08 | 922 | 922 | 916 | 920 | 11,000 | 9,200 |
| 1994-08-05 | 936 | 936 | 920 | 920 | 17,000 | 9,200 |
| 1994-08-04 | 919 | 919 | 915 | 916 | 15,000 | 9,160 |
| 1994-08-03 | 925 | 925 | 918 | 918 | 28,000 | 9,180 |
| 1994-08-02 | 927 | 928 | 910 | 928 | 11,000 | 9,280 |
| 1994-08-01 | 901 | 901 | 890 | 900 | 19,000 | 9,000 |
| 1994-07-29 | 900 | 900 | 900 | 900 | 34,000 | 9,000 |
| 1994-07-28 | 882 | 895 | 882 | 890 | 29,000 | 8,900 |
| 1994-07-27 | 913 | 913 | 890 | 892 | 53,000 | 8,920 |
| 1994-07-26 | 915 | 925 | 911 | 911 | 15,000 | 9,110 |
| 1994-07-25 | 940 | 940 | 918 | 919 | 42,000 | 9,190 |
| 1994-07-22 | 935 | 935 | 926 | 926 | 52,000 | 9,260 |
| 1994-07-21 | 950 | 950 | 931 | 931 | 63,000 | 9,310 |
| 1994-07-20 | 958 | 958 | 950 | 950 | 22,000 | 9,500 |
| 1994-07-19 | 957 | 958 | 951 | 958 | 51,000 | 9,580 |
| 1994-07-18 | 959 | 959 | 942 | 955 | 14,000 | 9,550 |
| 1994-07-15 | 980 | 980 | 959 | 962 | 25,000 | 9,620 |
| 1994-07-14 | 954 | 980 | 950 | 970 | 106,000 | 9,700 |
| 1994-07-13 | 937 | 950 | 937 | 944 | 51,000 | 9,440 |
| 1994-07-12 | 933 | 940 | 932 | 940 | 8,000 | 9,400 |
| 1994-07-11 | 930 | 931 | 930 | 930 | 22,000 | 9,300 |
| 1994-07-08 | 956 | 956 | 930 | 930 | 46,000 | 9,300 |
| 1994-07-07 | 967 | 967 | 956 | 956 | 22,000 | 9,560 |
| 1994-07-06 | 980 | 980 | 969 | 969 | 76,000 | 9,690 |
| 1994-07-05 | 942 | 980 | 942 | 970 | 58,000 | 9,700 |
| 1994-07-04 | 961 | 965 | 941 | 950 | 48,000 | 9,500 |
| 1994-07-01 | 964 | 970 | 950 | 965 | 105,000 | 9,650 |
| 1994-06-30 | 930 | 972 | 923 | 965 | 76,000 | 9,650 |
| 1994-06-29 | 946 | 946 | 930 | 940 | 34,000 | 9,400 |
| 1994-06-28 | 920 | 942 | 920 | 936 | 59,000 | 9,360 |
| 1994-06-27 | 950 | 950 | 927 | 927 | 79,000 | 9,270 |
| 1994-06-24 | 956 | 974 | 956 | 960 | 79,000 | 9,600 |
| 1994-06-23 | 961 | 970 | 950 | 965 | 122,000 | 9,650 |
| 1994-06-22 | 931 | 950 | 920 | 950 | 196,000 | 9,500 |
| 1994-06-21 | 963 | 963 | 950 | 950 | 114,000 | 9,500 |
| 1994-06-20 | 987 | 990 | 972 | 983 | 183,000 | 9,830 |
| 1994-06-17 | 960 | 997 | 960 | 997 | 359,000 | 9,970 |
| 1994-06-16 | 946 | 951 | 946 | 950 | 95,000 | 9,500 |
| 1994-06-15 | 951 | 952 | 940 | 945 | 56,000 | 9,450 |
| 1994-06-14 | 962 | 967 | 952 | 952 | 67,000 | 9,520 |
| 1994-06-13 | 952 | 970 | 941 | 961 | 110,000 | 9,610 |
| 1994-06-10 | 957 | 957 | 945 | 950 | 183,000 | 9,500 |
| 1994-06-09 | 969 | 969 | 953 | 959 | 203,000 | 9,590 |
| 1994-06-08 | 955 | 982 | 949 | 969 | 428,000 | 9,690 |
| 1994-06-07 | 904 | 945 | 903 | 945 | 148,000 | 9,450 |
| 1994-06-06 | 903 | 910 | 902 | 903 | 23,000 | 9,030 |
| 1994-06-03 | 899 | 907 | 895 | 902 | 86,000 | 9,020 |
| 1994-06-02 | 892 | 910 | 892 | 909 | 77,000 | 9,090 |
| 1994-06-01 | 890 | 900 | 890 | 890 | 43,000 | 8,900 |
| 1994-05-31 | 887 | 901 | 887 | 900 | 59,000 | 9,000 |
| 1994-05-30 | 891 | 895 | 875 | 886 | 73,000 | 8,860 |
| 1994-05-27 | 866 | 890 | 856 | 890 | 19,000 | 8,900 |
| 1994-05-26 | 867 | 870 | 866 | 866 | 16,000 | 8,660 |
| 1994-05-25 | 887 | 887 | 866 | 866 | 18,000 | 8,660 |
| 1994-05-24 | 877 | 877 | 871 | 877 | 31,000 | 8,770 |
| 1994-05-23 | 871 | 875 | 865 | 867 | 27,000 | 8,670 |
| 1994-05-20 | 875 | 875 | 860 | 860 | 17,000 | 8,600 |
| 1994-05-19 | 871 | 875 | 869 | 869 | 8,000 | 8,690 |
| 1994-05-18 | 884 | 884 | 871 | 871 | 11,000 | 8,710 |
| 1994-05-17 | 879 | 879 | 874 | 874 | 20,000 | 8,740 |
| 1994-05-16 | 875 | 880 | 875 | 875 | 26,000 | 8,750 |
| 1994-05-13 | 880 | 880 | 874 | 875 | 36,000 | 8,750 |
| 1994-05-12 | 863 | 873 | 863 | 873 | 38,000 | 8,730 |
| 1994-05-11 | 880 | 880 | 859 | 863 | 14,000 | 8,630 |
| 1994-05-10 | 874 | 880 | 871 | 880 | 26,000 | 8,800 |
| 1994-05-09 | 863 | 884 | 855 | 884 | 50,000 | 8,840 |
| 1994-05-06 | 863 | 863 | 860 | 863 | 23,000 | 8,630 |
| 1994-05-02 | 855 | 860 | 848 | 850 | 32,000 | 8,500 |
| 1994-04-28 | 880 | 880 | 870 | 875 | 32,000 | 8,750 |
| 1994-04-27 | 880 | 882 | 875 | 880 | 11,000 | 8,800 |
| 1994-04-26 | 910 | 910 | 904 | 910 | 55,000 | 9,100 |
| 1994-04-25 | 915 | 915 | 907 | 910 | 119,000 | 9,100 |
| 1994-04-22 | 900 | 910 | 890 | 910 | 289,000 | 9,100 |
| 1994-04-21 | 865 | 865 | 856 | 856 | 125,000 | 8,560 |
| 1994-04-20 | 880 | 890 | 855 | 855 | 44,000 | 8,550 |
| 1994-04-19 | 905 | 905 | 885 | 885 | 21,000 | 8,850 |
| 1994-04-18 | 906 | 909 | 905 | 905 | 56,000 | 9,050 |
| 1994-04-15 | 905 | 905 | 903 | 904 | 53,000 | 9,040 |
| 1994-04-14 | 895 | 904 | 895 | 903 | 16,000 | 9,030 |
| 1994-04-13 | 890 | 907 | 885 | 905 | 38,000 | 9,050 |
| 1994-04-12 | 889 | 889 | 880 | 886 | 15,000 | 8,860 |
| 1994-04-11 | 890 | 890 | 885 | 890 | 16,000 | 8,900 |
| 1994-04-08 | 909 | 909 | 865 | 895 | 41,000 | 8,950 |
| 1994-04-07 | 895 | 910 | 894 | 910 | 81,000 | 9,100 |
| 1994-04-06 | 900 | 904 | 890 | 894 | 64,000 | 8,940 |
| 1994-04-05 | 865 | 880 | 865 | 870 | 32,000 | 8,700 |
| 1994-04-04 | 890 | 890 | 866 | 866 | 60,000 | 8,660 |
| 1994-04-01 | 885 | 885 | 876 | 883 | 37,000 | 8,830 |
| 1994-03-31 | 890 | 900 | 875 | 875 | 60,000 | 8,750 |
| 1994-03-30 | 882 | 900 | 881 | 900 | 104,000 | 9,000 |
| 1994-03-29 | 909 | 913 | 895 | 901 | 135,000 | 9,010 |
| 1994-03-28 | 901 | 910 | 891 | 891 | 131,000 | 8,910 |
| 1994-03-25 | 850 | 880 | 850 | 880 | 140,000 | 8,800 |
| 1994-03-24 | 865 | 870 | 850 | 850 | 1,410,000 | 8,500 |
| 1994-03-23 | 876 | 879 | 860 | 866 | 1,342,000 | 8,660 |
| 1994-03-22 | 881 | 884 | 872 | 872 | 98,000 | 8,720 |
| 1994-03-18 | 906 | 910 | 880 | 880 | 140,000 | 8,800 |
| 1994-03-17 | 882 | 906 | 880 | 902 | 255,000 | 9,020 |
| 1994-03-16 | 880 | 890 | 876 | 876 | 152,000 | 8,760 |
| 1994-03-15 | 890 | 895 | 870 | 885 | 73,000 | 8,850 |
| 1994-03-14 | 866 | 893 | 866 | 893 | 68,000 | 8,930 |
| 1994-03-11 | 880 | 885 | 865 | 870 | 66,000 | 8,700 |
| 1994-03-10 | 884 | 884 | 875 | 878 | 89,000 | 8,780 |
| 1994-03-09 | 873 | 875 | 870 | 870 | 72,000 | 8,700 |
| 1994-03-08 | 860 | 873 | 850 | 873 | 99,000 | 8,730 |
| 1994-03-07 | 871 | 871 | 850 | 850 | 74,000 | 8,500 |
| 1994-03-04 | 831 | 831 | 827 | 831 | 269,000 | 8,310 |
| 1994-03-03 | 865 | 865 | 831 | 831 | 78,000 | 8,310 |
| 1994-03-02 | 881 | 881 | 865 | 865 | 95,000 | 8,650 |
| 1994-03-01 | 880 | 880 | 870 | 871 | 78,000 | 8,710 |
| 1994-02-28 | 860 | 885 | 860 | 860 | 105,000 | 8,600 |
| 1994-02-25 | 845 | 858 | 840 | 850 | 81,000 | 8,500 |
| 1994-02-24 | 832 | 858 | 832 | 858 | 125,000 | 8,580 |
| 1994-02-23 | 833 | 836 | 831 | 831 | 53,000 | 8,310 |
| 1994-02-22 | 810 | 828 | 810 | 828 | 123,000 | 8,280 |
| 1994-02-21 | 795 | 795 | 782 | 795 | 55,000 | 7,950 |
| 1994-02-18 | 810 | 815 | 790 | 791 | 59,000 | 7,910 |
| 1994-02-17 | 825 | 829 | 810 | 810 | 57,000 | 8,100 |
| 1994-02-16 | 811 | 835 | 811 | 815 | 259,000 | 8,150 |
| 1994-02-15 | 810 | 820 | 810 | 810 | 74,000 | 8,100 |
| 1994-02-14 | 844 | 850 | 835 | 850 | 54,000 | 8,500 |
| 1994-02-10 | 870 | 883 | 862 | 883 | 66,000 | 8,830 |
| 1994-02-09 | 905 | 915 | 875 | 880 | 97,000 | 8,800 |
| 1994-02-08 | 895 | 925 | 895 | 895 | 388,000 | 8,950 |
| 1994-02-07 | 859 | 895 | 859 | 885 | 235,000 | 8,850 |
| 1994-02-04 | 864 | 875 | 855 | 869 | 108,000 | 8,690 |
| 1994-02-03 | 875 | 885 | 850 | 854 | 75,000 | 8,540 |
| 1994-02-02 | 879 | 889 | 866 | 880 | 120,000 | 8,800 |
| 1994-02-01 | 871 | 909 | 865 | 899 | 413,000 | 8,990 |
| 1994-01-31 | 841 | 870 | 840 | 861 | 280,000 | 8,610 |
| 1994-01-28 | 819 | 819 | 800 | 800 | 20,000 | 8,000 |
| 1994-01-27 | 835 | 835 | 804 | 820 | 115,000 | 8,200 |
| 1994-01-26 | 830 | 830 | 810 | 829 | 154,000 | 8,290 |
| 1994-01-25 | 795 | 820 | 775 | 820 | 167,000 | 8,200 |
| 1994-01-24 | 774 | 780 | 770 | 780 | 114,000 | 7,800 |
| 1994-01-21 | 810 | 825 | 810 | 824 | 202,000 | 8,240 |
| 1994-01-20 | 795 | 820 | 780 | 810 | 642,000 | 8,100 |
| 1994-01-19 | 761 | 809 | 761 | 803 | 312,000 | 8,030 |
| 1994-01-18 | 769 | 770 | 753 | 761 | 102,000 | 7,610 |
| 1994-01-17 | 757 | 770 | 751 | 769 | 180,000 | 7,690 |
| 1994-01-14 | 742 | 765 | 742 | 755 | 152,000 | 7,550 |
| 1994-01-13 | 755 | 767 | 752 | 752 | 67,000 | 7,520 |
| 1994-01-12 | 730 | 755 | 730 | 745 | 72,000 | 7,450 |
| 1994-01-11 | 761 | 770 | 748 | 748 | 91,000 | 7,480 |
| 1994-01-10 | 742 | 768 | 742 | 765 | 111,000 | 7,650 |
| 1994-01-07 | 740 | 745 | 740 | 742 | 32,000 | 7,420 |
| 1994-01-06 | 752 | 760 | 750 | 750 | 52,000 | 7,500 |
| 1994-01-05 | 723 | 750 | 723 | 750 | 70,000 | 7,500 |
| 1994-01-04 | 728 | 732 | 725 | 730 | 13,000 | 7,300 |
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
