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
1995-12-2967967966066135,0006,610
1995-12-28658680658680222,0006,800
1995-12-27674681671676105,0006,760
1995-12-2666067466067475,0006,740
1995-12-25660663654663176,0006,630
1995-12-22670675660660273,0006,600
1995-12-2168268467567569,0006,750
1995-12-2068068567268528,0006,850
1995-12-1969069167067075,0006,700
1995-12-1870170169669756,0006,970
1995-12-1571071070470459,0007,040
1995-12-1471271571071054,0007,100
1995-12-1371271570871237,0007,120
1995-12-1271571570370436,0007,040
1995-12-1171371571071029,0007,100
1995-12-0871972571171261,0007,120
1995-12-07710730700729212,0007,290
1995-12-06680710680710256,0007,100
1995-12-0569970068969052,0006,900
1995-12-04696713691698109,0006,980
1995-12-01651690650683126,0006,830
1995-11-3065065064564847,0006,480
1995-11-2965065464164162,0006,410
1995-11-2865565564065042,0006,500
1995-11-2763065062165099,0006,500
1995-11-2462464062362663,0006,260
1995-11-2262963162262299,0006,220
1995-11-2162963962963534,0006,350
1995-11-2064564563563926,0006,390
1995-11-1763463462163069,0006,300
1995-11-1662563562063554,0006,350
1995-11-1563063062062050,0006,200
1995-11-1464064062062071,0006,200
1995-11-1366066064665055,0006,500
1995-11-1066966966166110,0006,610
1995-11-0966067066066930,0006,690
1995-11-0866367866367018,0006,700
1995-11-0767667666166157,0006,610
1995-11-0668069066666631,0006,660
1995-11-0269669669069335,0006,930
1995-11-0170170168668626,0006,860
1995-10-3171071069170010,0007,000
1995-10-3070170470070433,0007,040
1995-10-2771071070070043,0007,000
1995-10-2670070870070036,0007,000
1995-10-2570671070070069,0007,000
1995-10-2471071070071042,0007,100
1995-10-2370871070571015,0007,100
1995-10-2071371370070086,0007,000
1995-10-1970271770271057,0007,100
1995-10-1870970970270212,0007,020
1995-10-1771971970271918,0007,190
1995-10-167207207207201,0007,200
1995-10-1371872071572010,0007,200
1995-10-1272472871172822,0007,280
1995-10-1172172972072910,0007,290
1995-10-0973073072172112,0007,210
1995-10-0672072571072128,0007,210
1995-10-057107117087107,0007,100
1995-10-0470970970570525,0007,050
1995-10-0370171070170511,0007,050
1995-10-0270171070070019,0007,000
1995-09-2970571570470415,0007,040
1995-09-2873273272572513,0007,250
1995-09-2771372371072316,0007,230
1995-09-2670171470171382,0007,130
1995-09-2571171170070142,0007,010
1995-09-2271172071071229,0007,120
1995-09-21720734711715133,0007,150
1995-09-2073073073073035,0007,300
1995-09-1973374472774074,0007,400
1995-09-1874074073373337,0007,330
1995-09-1473274073073089,0007,300
1995-09-13730740730730110,0007,300
1995-09-12731740730730118,0007,300
1995-09-11730730721723197,0007,230
1995-09-08730749722730147,0007,300
1995-09-0773073071572068,0007,200
1995-09-0673074072572587,0007,250
1995-09-0572072771372144,0007,210
1995-09-0473874073173149,0007,310
1995-09-01748750739748106,0007,480
1995-08-3174075074074899,0007,480
1995-08-30749770745745459,0007,450
1995-08-29735740725739232,0007,390
1995-08-287257357207358,0007,350
1995-08-2574674673073027,0007,300
1995-08-2473573572072735,0007,270
1995-08-2373073072072536,0007,250
1995-08-2273374573074034,0007,400
1995-08-21748750740745154,0007,450
1995-08-18750750743750164,0007,500
1995-08-17760775752752191,0007,520
1995-08-16780780764778418,0007,780
1995-08-15701730701730199,0007,300
1995-08-1470071070070572,0007,050
1995-08-11690702687700204,0007,000
1995-08-1065768065168054,0006,800
1995-08-0966367566066753,0006,670
1995-08-086566596566597,0006,590
1995-08-0767067465065526,0006,550
1995-08-0465566465166445,0006,640
1995-08-0366266966066593,0006,650
1995-08-0263464262564245,0006,420
1995-08-0163564063564051,0006,400
1995-07-3164064063563517,0006,350
1995-07-286496496366367,0006,360
1995-07-2764564563963924,0006,390
1995-07-2664764762564520,0006,450
1995-07-2565566464565150,0006,510
1995-07-2464864864564517,0006,450
1995-07-2163564563563821,0006,380
1995-07-2063064062564018,0006,400
1995-07-1965965963564015,0006,400
1995-07-1867967966067052,0006,700
1995-07-17650690649670176,0006,700
1995-07-1466466463565090,0006,500
1995-07-1367867965066569,0006,650
1995-07-12675680670680120,0006,800
1995-07-11652665652665117,0006,650
1995-07-1065965964965435,0006,540
1995-07-07611629611629106,0006,290
1995-07-0659961059361037,0006,100
1995-07-0558059057158938,0005,890
1995-07-0456058556057053,0005,700
1995-07-0356957056056023,0005,600
1995-06-3055657055657011,0005,700
1995-06-2957157155655629,0005,560
1995-06-2855155153555138,0005,510
1995-06-2756057155555527,0005,550
1995-06-2656057555057093,0005,700
1995-06-2352656052655899,0005,580
1995-06-2251852551852161,0005,210
1995-06-2151152451052070,0005,200
1995-06-2051151651051059,0005,100
1995-06-19520520516516111,0005,160
1995-06-16535535520525207,0005,250
1995-06-1551852551752562,0005,250
1995-06-14520525517517151,0005,170
1995-06-13560560520520110,0005,200
1995-06-1255556055556027,0005,600
1995-06-0961063061061068,0006,100
1995-06-0863063061161569,0006,150
1995-06-0763063163063014,0006,300
1995-06-0664164964164229,0006,420
1995-06-0564564562162125,0006,210
1995-06-0265565565065535,0006,550
1995-06-0162563562063526,0006,350
1995-05-3165065062562524,0006,250
1995-05-3065165165065018,0006,500
1995-05-296606606456509,0006,500
1995-05-2666067066067016,0006,700
1995-05-2568568566066020,0006,600
1995-05-2466066566066524,0006,650
1995-05-236716716656656,0006,650
1995-05-2266166565566039,0006,600
1995-05-196606706606619,0006,610
1995-05-1868168166066024,0006,600
1995-05-1767267267067115,0006,710
1995-05-1667968067167119,0006,710
1995-05-1569569567167134,0006,710
1995-05-1268169868168544,0006,850
1995-05-1169769767167137,0006,710
1995-05-1068970267170065,0007,000
1995-05-0973273269069096,0006,900
1995-05-0873574473573555,0007,350
1995-05-0272573572073542,0007,350
1995-05-0172472471671620,0007,160
1995-04-2872472470671027,0007,100
1995-04-2772572872472540,0007,250
1995-04-2673273272572524,0007,250
1995-04-2573473773273258,0007,320
1995-04-24742744722724102,0007,240
1995-04-2172773872373878,0007,380
1995-04-20719740719733103,0007,330
1995-04-1971072070071040,0007,100
1995-04-1870070470070167,0007,010
1995-04-177157156907007,0007,000
1995-04-147317317177175,0007,170
1995-04-1372573072073033,0007,300
1995-04-1271073571072145,0007,210
1995-04-1171071070971017,0007,100
1995-04-1069071068070054,0007,000
1995-04-0771572169069039,0006,900
1995-04-0671572571071520,0007,150
1995-04-0570070068569029,0006,900
1995-04-0469571568571523,0007,150
1995-04-0368568568068517,0006,850
1995-03-3174575573073547,0007,350
1995-03-3075475473574529,0007,450
1995-03-2975075074574543,0007,450
1995-03-2869173069173036,0007,300
1995-03-27680700670685143,0006,850
1995-03-2469569567468247,0006,820
1995-03-2373573569569516,0006,950
1995-03-2273173172072641,0007,260
1995-03-2073774073073119,0007,310
1995-03-17776776734734137,0007,340
1995-03-1678578877577533,0007,750
1995-03-1578078577677930,0007,790
1995-03-1479179778078548,0007,850
1995-03-1380980979079072,0007,900
1995-03-1079279278079088,0007,900
1995-03-0978279178279115,0007,910
1995-03-0878178278078019,0007,800
1995-03-0778878878078024,0007,800
1995-03-0679980078979071,0007,900
1995-03-0379879879079010,0007,900
1995-03-0280580579779730,0007,970
1995-03-0180080078078034,0007,800
1995-02-2881381380080017,0008,000
1995-02-2782582581381324,0008,130
1995-02-248358418358411,005,0008,410
1995-02-2384184184184120,0008,410
1995-02-2285986085086013,0008,600
1995-02-2186586785186012,0008,600
1995-02-2086786986086510,0008,650
1995-02-178308488208481,050,0008,480
1995-02-168408408408401,0008,400
1995-02-1584084083084020,0008,400
1995-02-1485085083385033,0008,500
1995-02-138668708558559,0008,550
1995-02-1087087085086514,0008,650
1995-02-0987087087087015,0008,700
1995-02-088908908708807,0008,800
1995-02-0788688888088646,0008,860
1995-02-0689690089589612,0008,960
1995-02-0389489589489437,0008,940
1995-02-029149149049045,0009,040
1995-02-0192092191092063,0009,200
1995-01-3192292391391553,0009,150
1995-01-3091593591592124,0009,210
1995-01-2791691891691715,0009,170
1995-01-2691191791191522,0009,150
1995-01-2591191191091113,0009,110
1995-01-2490090290090122,0009,010
1995-01-2393594090090039,0009,000
1995-01-2096596594594529,0009,450
1995-01-1999099599099550,0009,950
1995-01-1897098096298040,0009,800
1995-01-179801,0109801,00054,00010,000
1995-01-13979988974988147,0009,880
1995-01-1296498096498069,0009,800
1995-01-1194296594296542,0009,650
1995-01-1093793793193112,0009,310
1995-01-0993794493793714,0009,370
1995-01-0695596095595511,0009,550
1995-01-0595695695595523,0009,550
1995-01-0498398397597530,0009,750

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