6771 池上通信機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 679 | 679 | 660 | 661 | 35,000 | 6,610 |
| 1995-12-28 | 658 | 680 | 658 | 680 | 222,000 | 6,800 |
| 1995-12-27 | 674 | 681 | 671 | 676 | 105,000 | 6,760 |
| 1995-12-26 | 660 | 674 | 660 | 674 | 75,000 | 6,740 |
| 1995-12-25 | 660 | 663 | 654 | 663 | 176,000 | 6,630 |
| 1995-12-22 | 670 | 675 | 660 | 660 | 273,000 | 6,600 |
| 1995-12-21 | 682 | 684 | 675 | 675 | 69,000 | 6,750 |
| 1995-12-20 | 680 | 685 | 672 | 685 | 28,000 | 6,850 |
| 1995-12-19 | 690 | 691 | 670 | 670 | 75,000 | 6,700 |
| 1995-12-18 | 701 | 701 | 696 | 697 | 56,000 | 6,970 |
| 1995-12-15 | 710 | 710 | 704 | 704 | 59,000 | 7,040 |
| 1995-12-14 | 712 | 715 | 710 | 710 | 54,000 | 7,100 |
| 1995-12-13 | 712 | 715 | 708 | 712 | 37,000 | 7,120 |
| 1995-12-12 | 715 | 715 | 703 | 704 | 36,000 | 7,040 |
| 1995-12-11 | 713 | 715 | 710 | 710 | 29,000 | 7,100 |
| 1995-12-08 | 719 | 725 | 711 | 712 | 61,000 | 7,120 |
| 1995-12-07 | 710 | 730 | 700 | 729 | 212,000 | 7,290 |
| 1995-12-06 | 680 | 710 | 680 | 710 | 256,000 | 7,100 |
| 1995-12-05 | 699 | 700 | 689 | 690 | 52,000 | 6,900 |
| 1995-12-04 | 696 | 713 | 691 | 698 | 109,000 | 6,980 |
| 1995-12-01 | 651 | 690 | 650 | 683 | 126,000 | 6,830 |
| 1995-11-30 | 650 | 650 | 645 | 648 | 47,000 | 6,480 |
| 1995-11-29 | 650 | 654 | 641 | 641 | 62,000 | 6,410 |
| 1995-11-28 | 655 | 655 | 640 | 650 | 42,000 | 6,500 |
| 1995-11-27 | 630 | 650 | 621 | 650 | 99,000 | 6,500 |
| 1995-11-24 | 624 | 640 | 623 | 626 | 63,000 | 6,260 |
| 1995-11-22 | 629 | 631 | 622 | 622 | 99,000 | 6,220 |
| 1995-11-21 | 629 | 639 | 629 | 635 | 34,000 | 6,350 |
| 1995-11-20 | 645 | 645 | 635 | 639 | 26,000 | 6,390 |
| 1995-11-17 | 634 | 634 | 621 | 630 | 69,000 | 6,300 |
| 1995-11-16 | 625 | 635 | 620 | 635 | 54,000 | 6,350 |
| 1995-11-15 | 630 | 630 | 620 | 620 | 50,000 | 6,200 |
| 1995-11-14 | 640 | 640 | 620 | 620 | 71,000 | 6,200 |
| 1995-11-13 | 660 | 660 | 646 | 650 | 55,000 | 6,500 |
| 1995-11-10 | 669 | 669 | 661 | 661 | 10,000 | 6,610 |
| 1995-11-09 | 660 | 670 | 660 | 669 | 30,000 | 6,690 |
| 1995-11-08 | 663 | 678 | 663 | 670 | 18,000 | 6,700 |
| 1995-11-07 | 676 | 676 | 661 | 661 | 57,000 | 6,610 |
| 1995-11-06 | 680 | 690 | 666 | 666 | 31,000 | 6,660 |
| 1995-11-02 | 696 | 696 | 690 | 693 | 35,000 | 6,930 |
| 1995-11-01 | 701 | 701 | 686 | 686 | 26,000 | 6,860 |
| 1995-10-31 | 710 | 710 | 691 | 700 | 10,000 | 7,000 |
| 1995-10-30 | 701 | 704 | 700 | 704 | 33,000 | 7,040 |
| 1995-10-27 | 710 | 710 | 700 | 700 | 43,000 | 7,000 |
| 1995-10-26 | 700 | 708 | 700 | 700 | 36,000 | 7,000 |
| 1995-10-25 | 706 | 710 | 700 | 700 | 69,000 | 7,000 |
| 1995-10-24 | 710 | 710 | 700 | 710 | 42,000 | 7,100 |
| 1995-10-23 | 708 | 710 | 705 | 710 | 15,000 | 7,100 |
| 1995-10-20 | 713 | 713 | 700 | 700 | 86,000 | 7,000 |
| 1995-10-19 | 702 | 717 | 702 | 710 | 57,000 | 7,100 |
| 1995-10-18 | 709 | 709 | 702 | 702 | 12,000 | 7,020 |
| 1995-10-17 | 719 | 719 | 702 | 719 | 18,000 | 7,190 |
| 1995-10-16 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-10-13 | 718 | 720 | 715 | 720 | 10,000 | 7,200 |
| 1995-10-12 | 724 | 728 | 711 | 728 | 22,000 | 7,280 |
| 1995-10-11 | 721 | 729 | 720 | 729 | 10,000 | 7,290 |
| 1995-10-09 | 730 | 730 | 721 | 721 | 12,000 | 7,210 |
| 1995-10-06 | 720 | 725 | 710 | 721 | 28,000 | 7,210 |
| 1995-10-05 | 710 | 711 | 708 | 710 | 7,000 | 7,100 |
| 1995-10-04 | 709 | 709 | 705 | 705 | 25,000 | 7,050 |
| 1995-10-03 | 701 | 710 | 701 | 705 | 11,000 | 7,050 |
| 1995-10-02 | 701 | 710 | 700 | 700 | 19,000 | 7,000 |
| 1995-09-29 | 705 | 715 | 704 | 704 | 15,000 | 7,040 |
| 1995-09-28 | 732 | 732 | 725 | 725 | 13,000 | 7,250 |
| 1995-09-27 | 713 | 723 | 710 | 723 | 16,000 | 7,230 |
| 1995-09-26 | 701 | 714 | 701 | 713 | 82,000 | 7,130 |
| 1995-09-25 | 711 | 711 | 700 | 701 | 42,000 | 7,010 |
| 1995-09-22 | 711 | 720 | 710 | 712 | 29,000 | 7,120 |
| 1995-09-21 | 720 | 734 | 711 | 715 | 133,000 | 7,150 |
| 1995-09-20 | 730 | 730 | 730 | 730 | 35,000 | 7,300 |
| 1995-09-19 | 733 | 744 | 727 | 740 | 74,000 | 7,400 |
| 1995-09-18 | 740 | 740 | 733 | 733 | 37,000 | 7,330 |
| 1995-09-14 | 732 | 740 | 730 | 730 | 89,000 | 7,300 |
| 1995-09-13 | 730 | 740 | 730 | 730 | 110,000 | 7,300 |
| 1995-09-12 | 731 | 740 | 730 | 730 | 118,000 | 7,300 |
| 1995-09-11 | 730 | 730 | 721 | 723 | 197,000 | 7,230 |
| 1995-09-08 | 730 | 749 | 722 | 730 | 147,000 | 7,300 |
| 1995-09-07 | 730 | 730 | 715 | 720 | 68,000 | 7,200 |
| 1995-09-06 | 730 | 740 | 725 | 725 | 87,000 | 7,250 |
| 1995-09-05 | 720 | 727 | 713 | 721 | 44,000 | 7,210 |
| 1995-09-04 | 738 | 740 | 731 | 731 | 49,000 | 7,310 |
| 1995-09-01 | 748 | 750 | 739 | 748 | 106,000 | 7,480 |
| 1995-08-31 | 740 | 750 | 740 | 748 | 99,000 | 7,480 |
| 1995-08-30 | 749 | 770 | 745 | 745 | 459,000 | 7,450 |
| 1995-08-29 | 735 | 740 | 725 | 739 | 232,000 | 7,390 |
| 1995-08-28 | 725 | 735 | 720 | 735 | 8,000 | 7,350 |
| 1995-08-25 | 746 | 746 | 730 | 730 | 27,000 | 7,300 |
| 1995-08-24 | 735 | 735 | 720 | 727 | 35,000 | 7,270 |
| 1995-08-23 | 730 | 730 | 720 | 725 | 36,000 | 7,250 |
| 1995-08-22 | 733 | 745 | 730 | 740 | 34,000 | 7,400 |
| 1995-08-21 | 748 | 750 | 740 | 745 | 154,000 | 7,450 |
| 1995-08-18 | 750 | 750 | 743 | 750 | 164,000 | 7,500 |
| 1995-08-17 | 760 | 775 | 752 | 752 | 191,000 | 7,520 |
| 1995-08-16 | 780 | 780 | 764 | 778 | 418,000 | 7,780 |
| 1995-08-15 | 701 | 730 | 701 | 730 | 199,000 | 7,300 |
| 1995-08-14 | 700 | 710 | 700 | 705 | 72,000 | 7,050 |
| 1995-08-11 | 690 | 702 | 687 | 700 | 204,000 | 7,000 |
| 1995-08-10 | 657 | 680 | 651 | 680 | 54,000 | 6,800 |
| 1995-08-09 | 663 | 675 | 660 | 667 | 53,000 | 6,670 |
| 1995-08-08 | 656 | 659 | 656 | 659 | 7,000 | 6,590 |
| 1995-08-07 | 670 | 674 | 650 | 655 | 26,000 | 6,550 |
| 1995-08-04 | 655 | 664 | 651 | 664 | 45,000 | 6,640 |
| 1995-08-03 | 662 | 669 | 660 | 665 | 93,000 | 6,650 |
| 1995-08-02 | 634 | 642 | 625 | 642 | 45,000 | 6,420 |
| 1995-08-01 | 635 | 640 | 635 | 640 | 51,000 | 6,400 |
| 1995-07-31 | 640 | 640 | 635 | 635 | 17,000 | 6,350 |
| 1995-07-28 | 649 | 649 | 636 | 636 | 7,000 | 6,360 |
| 1995-07-27 | 645 | 645 | 639 | 639 | 24,000 | 6,390 |
| 1995-07-26 | 647 | 647 | 625 | 645 | 20,000 | 6,450 |
| 1995-07-25 | 655 | 664 | 645 | 651 | 50,000 | 6,510 |
| 1995-07-24 | 648 | 648 | 645 | 645 | 17,000 | 6,450 |
| 1995-07-21 | 635 | 645 | 635 | 638 | 21,000 | 6,380 |
| 1995-07-20 | 630 | 640 | 625 | 640 | 18,000 | 6,400 |
| 1995-07-19 | 659 | 659 | 635 | 640 | 15,000 | 6,400 |
| 1995-07-18 | 679 | 679 | 660 | 670 | 52,000 | 6,700 |
| 1995-07-17 | 650 | 690 | 649 | 670 | 176,000 | 6,700 |
| 1995-07-14 | 664 | 664 | 635 | 650 | 90,000 | 6,500 |
| 1995-07-13 | 678 | 679 | 650 | 665 | 69,000 | 6,650 |
| 1995-07-12 | 675 | 680 | 670 | 680 | 120,000 | 6,800 |
| 1995-07-11 | 652 | 665 | 652 | 665 | 117,000 | 6,650 |
| 1995-07-10 | 659 | 659 | 649 | 654 | 35,000 | 6,540 |
| 1995-07-07 | 611 | 629 | 611 | 629 | 106,000 | 6,290 |
| 1995-07-06 | 599 | 610 | 593 | 610 | 37,000 | 6,100 |
| 1995-07-05 | 580 | 590 | 571 | 589 | 38,000 | 5,890 |
| 1995-07-04 | 560 | 585 | 560 | 570 | 53,000 | 5,700 |
| 1995-07-03 | 569 | 570 | 560 | 560 | 23,000 | 5,600 |
| 1995-06-30 | 556 | 570 | 556 | 570 | 11,000 | 5,700 |
| 1995-06-29 | 571 | 571 | 556 | 556 | 29,000 | 5,560 |
| 1995-06-28 | 551 | 551 | 535 | 551 | 38,000 | 5,510 |
| 1995-06-27 | 560 | 571 | 555 | 555 | 27,000 | 5,550 |
| 1995-06-26 | 560 | 575 | 550 | 570 | 93,000 | 5,700 |
| 1995-06-23 | 526 | 560 | 526 | 558 | 99,000 | 5,580 |
| 1995-06-22 | 518 | 525 | 518 | 521 | 61,000 | 5,210 |
| 1995-06-21 | 511 | 524 | 510 | 520 | 70,000 | 5,200 |
| 1995-06-20 | 511 | 516 | 510 | 510 | 59,000 | 5,100 |
| 1995-06-19 | 520 | 520 | 516 | 516 | 111,000 | 5,160 |
| 1995-06-16 | 535 | 535 | 520 | 525 | 207,000 | 5,250 |
| 1995-06-15 | 518 | 525 | 517 | 525 | 62,000 | 5,250 |
| 1995-06-14 | 520 | 525 | 517 | 517 | 151,000 | 5,170 |
| 1995-06-13 | 560 | 560 | 520 | 520 | 110,000 | 5,200 |
| 1995-06-12 | 555 | 560 | 555 | 560 | 27,000 | 5,600 |
| 1995-06-09 | 610 | 630 | 610 | 610 | 68,000 | 6,100 |
| 1995-06-08 | 630 | 630 | 611 | 615 | 69,000 | 6,150 |
| 1995-06-07 | 630 | 631 | 630 | 630 | 14,000 | 6,300 |
| 1995-06-06 | 641 | 649 | 641 | 642 | 29,000 | 6,420 |
| 1995-06-05 | 645 | 645 | 621 | 621 | 25,000 | 6,210 |
| 1995-06-02 | 655 | 655 | 650 | 655 | 35,000 | 6,550 |
| 1995-06-01 | 625 | 635 | 620 | 635 | 26,000 | 6,350 |
| 1995-05-31 | 650 | 650 | 625 | 625 | 24,000 | 6,250 |
| 1995-05-30 | 651 | 651 | 650 | 650 | 18,000 | 6,500 |
| 1995-05-29 | 660 | 660 | 645 | 650 | 9,000 | 6,500 |
| 1995-05-26 | 660 | 670 | 660 | 670 | 16,000 | 6,700 |
| 1995-05-25 | 685 | 685 | 660 | 660 | 20,000 | 6,600 |
| 1995-05-24 | 660 | 665 | 660 | 665 | 24,000 | 6,650 |
| 1995-05-23 | 671 | 671 | 665 | 665 | 6,000 | 6,650 |
| 1995-05-22 | 661 | 665 | 655 | 660 | 39,000 | 6,600 |
| 1995-05-19 | 660 | 670 | 660 | 661 | 9,000 | 6,610 |
| 1995-05-18 | 681 | 681 | 660 | 660 | 24,000 | 6,600 |
| 1995-05-17 | 672 | 672 | 670 | 671 | 15,000 | 6,710 |
| 1995-05-16 | 679 | 680 | 671 | 671 | 19,000 | 6,710 |
| 1995-05-15 | 695 | 695 | 671 | 671 | 34,000 | 6,710 |
| 1995-05-12 | 681 | 698 | 681 | 685 | 44,000 | 6,850 |
| 1995-05-11 | 697 | 697 | 671 | 671 | 37,000 | 6,710 |
| 1995-05-10 | 689 | 702 | 671 | 700 | 65,000 | 7,000 |
| 1995-05-09 | 732 | 732 | 690 | 690 | 96,000 | 6,900 |
| 1995-05-08 | 735 | 744 | 735 | 735 | 55,000 | 7,350 |
| 1995-05-02 | 725 | 735 | 720 | 735 | 42,000 | 7,350 |
| 1995-05-01 | 724 | 724 | 716 | 716 | 20,000 | 7,160 |
| 1995-04-28 | 724 | 724 | 706 | 710 | 27,000 | 7,100 |
| 1995-04-27 | 725 | 728 | 724 | 725 | 40,000 | 7,250 |
| 1995-04-26 | 732 | 732 | 725 | 725 | 24,000 | 7,250 |
| 1995-04-25 | 734 | 737 | 732 | 732 | 58,000 | 7,320 |
| 1995-04-24 | 742 | 744 | 722 | 724 | 102,000 | 7,240 |
| 1995-04-21 | 727 | 738 | 723 | 738 | 78,000 | 7,380 |
| 1995-04-20 | 719 | 740 | 719 | 733 | 103,000 | 7,330 |
| 1995-04-19 | 710 | 720 | 700 | 710 | 40,000 | 7,100 |
| 1995-04-18 | 700 | 704 | 700 | 701 | 67,000 | 7,010 |
| 1995-04-17 | 715 | 715 | 690 | 700 | 7,000 | 7,000 |
| 1995-04-14 | 731 | 731 | 717 | 717 | 5,000 | 7,170 |
| 1995-04-13 | 725 | 730 | 720 | 730 | 33,000 | 7,300 |
| 1995-04-12 | 710 | 735 | 710 | 721 | 45,000 | 7,210 |
| 1995-04-11 | 710 | 710 | 709 | 710 | 17,000 | 7,100 |
| 1995-04-10 | 690 | 710 | 680 | 700 | 54,000 | 7,000 |
| 1995-04-07 | 715 | 721 | 690 | 690 | 39,000 | 6,900 |
| 1995-04-06 | 715 | 725 | 710 | 715 | 20,000 | 7,150 |
| 1995-04-05 | 700 | 700 | 685 | 690 | 29,000 | 6,900 |
| 1995-04-04 | 695 | 715 | 685 | 715 | 23,000 | 7,150 |
| 1995-04-03 | 685 | 685 | 680 | 685 | 17,000 | 6,850 |
| 1995-03-31 | 745 | 755 | 730 | 735 | 47,000 | 7,350 |
| 1995-03-30 | 754 | 754 | 735 | 745 | 29,000 | 7,450 |
| 1995-03-29 | 750 | 750 | 745 | 745 | 43,000 | 7,450 |
| 1995-03-28 | 691 | 730 | 691 | 730 | 36,000 | 7,300 |
| 1995-03-27 | 680 | 700 | 670 | 685 | 143,000 | 6,850 |
| 1995-03-24 | 695 | 695 | 674 | 682 | 47,000 | 6,820 |
| 1995-03-23 | 735 | 735 | 695 | 695 | 16,000 | 6,950 |
| 1995-03-22 | 731 | 731 | 720 | 726 | 41,000 | 7,260 |
| 1995-03-20 | 737 | 740 | 730 | 731 | 19,000 | 7,310 |
| 1995-03-17 | 776 | 776 | 734 | 734 | 137,000 | 7,340 |
| 1995-03-16 | 785 | 788 | 775 | 775 | 33,000 | 7,750 |
| 1995-03-15 | 780 | 785 | 776 | 779 | 30,000 | 7,790 |
| 1995-03-14 | 791 | 797 | 780 | 785 | 48,000 | 7,850 |
| 1995-03-13 | 809 | 809 | 790 | 790 | 72,000 | 7,900 |
| 1995-03-10 | 792 | 792 | 780 | 790 | 88,000 | 7,900 |
| 1995-03-09 | 782 | 791 | 782 | 791 | 15,000 | 7,910 |
| 1995-03-08 | 781 | 782 | 780 | 780 | 19,000 | 7,800 |
| 1995-03-07 | 788 | 788 | 780 | 780 | 24,000 | 7,800 |
| 1995-03-06 | 799 | 800 | 789 | 790 | 71,000 | 7,900 |
| 1995-03-03 | 798 | 798 | 790 | 790 | 10,000 | 7,900 |
| 1995-03-02 | 805 | 805 | 797 | 797 | 30,000 | 7,970 |
| 1995-03-01 | 800 | 800 | 780 | 780 | 34,000 | 7,800 |
| 1995-02-28 | 813 | 813 | 800 | 800 | 17,000 | 8,000 |
| 1995-02-27 | 825 | 825 | 813 | 813 | 24,000 | 8,130 |
| 1995-02-24 | 835 | 841 | 835 | 841 | 1,005,000 | 8,410 |
| 1995-02-23 | 841 | 841 | 841 | 841 | 20,000 | 8,410 |
| 1995-02-22 | 859 | 860 | 850 | 860 | 13,000 | 8,600 |
| 1995-02-21 | 865 | 867 | 851 | 860 | 12,000 | 8,600 |
| 1995-02-20 | 867 | 869 | 860 | 865 | 10,000 | 8,650 |
| 1995-02-17 | 830 | 848 | 820 | 848 | 1,050,000 | 8,480 |
| 1995-02-16 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-02-15 | 840 | 840 | 830 | 840 | 20,000 | 8,400 |
| 1995-02-14 | 850 | 850 | 833 | 850 | 33,000 | 8,500 |
| 1995-02-13 | 866 | 870 | 855 | 855 | 9,000 | 8,550 |
| 1995-02-10 | 870 | 870 | 850 | 865 | 14,000 | 8,650 |
| 1995-02-09 | 870 | 870 | 870 | 870 | 15,000 | 8,700 |
| 1995-02-08 | 890 | 890 | 870 | 880 | 7,000 | 8,800 |
| 1995-02-07 | 886 | 888 | 880 | 886 | 46,000 | 8,860 |
| 1995-02-06 | 896 | 900 | 895 | 896 | 12,000 | 8,960 |
| 1995-02-03 | 894 | 895 | 894 | 894 | 37,000 | 8,940 |
| 1995-02-02 | 914 | 914 | 904 | 904 | 5,000 | 9,040 |
| 1995-02-01 | 920 | 921 | 910 | 920 | 63,000 | 9,200 |
| 1995-01-31 | 922 | 923 | 913 | 915 | 53,000 | 9,150 |
| 1995-01-30 | 915 | 935 | 915 | 921 | 24,000 | 9,210 |
| 1995-01-27 | 916 | 918 | 916 | 917 | 15,000 | 9,170 |
| 1995-01-26 | 911 | 917 | 911 | 915 | 22,000 | 9,150 |
| 1995-01-25 | 911 | 911 | 910 | 911 | 13,000 | 9,110 |
| 1995-01-24 | 900 | 902 | 900 | 901 | 22,000 | 9,010 |
| 1995-01-23 | 935 | 940 | 900 | 900 | 39,000 | 9,000 |
| 1995-01-20 | 965 | 965 | 945 | 945 | 29,000 | 9,450 |
| 1995-01-19 | 990 | 995 | 990 | 995 | 50,000 | 9,950 |
| 1995-01-18 | 970 | 980 | 962 | 980 | 40,000 | 9,800 |
| 1995-01-17 | 980 | 1,010 | 980 | 1,000 | 54,000 | 10,000 |
| 1995-01-13 | 979 | 988 | 974 | 988 | 147,000 | 9,880 |
| 1995-01-12 | 964 | 980 | 964 | 980 | 69,000 | 9,800 |
| 1995-01-11 | 942 | 965 | 942 | 965 | 42,000 | 9,650 |
| 1995-01-10 | 937 | 937 | 931 | 931 | 12,000 | 9,310 |
| 1995-01-09 | 937 | 944 | 937 | 937 | 14,000 | 9,370 |
| 1995-01-06 | 955 | 960 | 955 | 955 | 11,000 | 9,550 |
| 1995-01-05 | 956 | 956 | 955 | 955 | 23,000 | 9,550 |
| 1995-01-04 | 983 | 983 | 975 | 975 | 30,000 | 9,750 |
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
