6771 池上通信機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 690 | 698 | 682 | 697 | 81,000 | 6,970 |
| 1996-12-27 | 695 | 695 | 688 | 690 | 83,000 | 6,900 |
| 1996-12-26 | 692 | 692 | 680 | 685 | 76,000 | 6,850 |
| 1996-12-25 | 692 | 692 | 690 | 691 | 66,000 | 6,910 |
| 1996-12-24 | 720 | 720 | 692 | 692 | 78,000 | 6,920 |
| 1996-12-20 | 700 | 722 | 692 | 722 | 129,000 | 7,220 |
| 1996-12-19 | 705 | 705 | 690 | 690 | 51,000 | 6,900 |
| 1996-12-18 | 700 | 700 | 695 | 695 | 136,000 | 6,950 |
| 1996-12-17 | 715 | 720 | 699 | 700 | 48,000 | 7,000 |
| 1996-12-16 | 725 | 725 | 710 | 720 | 22,000 | 7,200 |
| 1996-12-13 | 726 | 729 | 710 | 720 | 160,000 | 7,200 |
| 1996-12-12 | 737 | 737 | 726 | 726 | 14,000 | 7,260 |
| 1996-12-11 | 741 | 748 | 740 | 748 | 56,000 | 7,480 |
| 1996-12-10 | 734 | 750 | 734 | 742 | 29,000 | 7,420 |
| 1996-12-09 | 702 | 720 | 702 | 704 | 20,000 | 7,040 |
| 1996-12-06 | 723 | 723 | 699 | 700 | 116,000 | 7,000 |
| 1996-12-05 | 697 | 702 | 696 | 699 | 149,000 | 6,990 |
| 1996-12-04 | 695 | 700 | 690 | 690 | 132,000 | 6,900 |
| 1996-12-03 | 740 | 740 | 712 | 712 | 64,000 | 7,120 |
| 1996-12-02 | 760 | 760 | 740 | 740 | 40,000 | 7,400 |
| 1996-11-29 | 770 | 770 | 760 | 760 | 39,000 | 7,600 |
| 1996-11-28 | 779 | 780 | 770 | 770 | 125,000 | 7,700 |
| 1996-11-27 | 800 | 800 | 770 | 770 | 91,000 | 7,700 |
| 1996-11-26 | 818 | 818 | 805 | 805 | 65,000 | 8,050 |
| 1996-11-25 | 798 | 816 | 798 | 814 | 52,000 | 8,140 |
| 1996-11-22 | 824 | 824 | 791 | 797 | 66,000 | 7,970 |
| 1996-11-21 | 844 | 849 | 840 | 844 | 48,000 | 8,440 |
| 1996-11-20 | 840 | 843 | 840 | 840 | 34,000 | 8,400 |
| 1996-11-19 | 840 | 840 | 835 | 835 | 64,000 | 8,350 |
| 1996-11-18 | 844 | 844 | 840 | 840 | 41,000 | 8,400 |
| 1996-11-15 | 845 | 848 | 837 | 840 | 101,000 | 8,400 |
| 1996-11-14 | 845 | 845 | 834 | 840 | 177,000 | 8,400 |
| 1996-11-13 | 843 | 843 | 837 | 837 | 30,000 | 8,370 |
| 1996-11-12 | 840 | 845 | 837 | 840 | 58,000 | 8,400 |
| 1996-11-11 | 841 | 842 | 835 | 835 | 38,000 | 8,350 |
| 1996-11-08 | 823 | 840 | 822 | 835 | 53,000 | 8,350 |
| 1996-11-07 | 830 | 831 | 823 | 823 | 96,000 | 8,230 |
| 1996-11-06 | 822 | 829 | 821 | 823 | 27,000 | 8,230 |
| 1996-11-05 | 826 | 827 | 821 | 821 | 24,000 | 8,210 |
| 1996-11-01 | 826 | 853 | 824 | 853 | 140,000 | 8,530 |
| 1996-10-31 | 823 | 829 | 816 | 816 | 35,000 | 8,160 |
| 1996-10-30 | 845 | 845 | 823 | 823 | 70,000 | 8,230 |
| 1996-10-29 | 838 | 850 | 838 | 840 | 111,000 | 8,400 |
| 1996-10-28 | 815 | 839 | 813 | 838 | 29,000 | 8,380 |
| 1996-10-25 | 813 | 825 | 810 | 825 | 192,000 | 8,250 |
| 1996-10-24 | 807 | 815 | 807 | 811 | 165,000 | 8,110 |
| 1996-10-23 | 811 | 815 | 805 | 815 | 120,000 | 8,150 |
| 1996-10-22 | 840 | 840 | 810 | 810 | 170,000 | 8,100 |
| 1996-10-21 | 850 | 851 | 830 | 835 | 72,000 | 8,350 |
| 1996-10-18 | 840 | 855 | 840 | 855 | 73,000 | 8,550 |
| 1996-10-17 | 837 | 839 | 837 | 838 | 96,000 | 8,380 |
| 1996-10-16 | 843 | 843 | 835 | 838 | 48,000 | 8,380 |
| 1996-10-15 | 810 | 835 | 810 | 835 | 61,000 | 8,350 |
| 1996-10-14 | 825 | 826 | 810 | 810 | 43,000 | 8,100 |
| 1996-10-11 | 813 | 815 | 813 | 815 | 15,000 | 8,150 |
| 1996-10-09 | 831 | 831 | 812 | 813 | 49,000 | 8,130 |
| 1996-10-08 | 831 | 837 | 821 | 821 | 118,000 | 8,210 |
| 1996-10-07 | 860 | 860 | 842 | 845 | 69,000 | 8,450 |
| 1996-10-04 | 870 | 870 | 860 | 860 | 110,000 | 8,600 |
| 1996-10-03 | 870 | 880 | 867 | 867 | 17,000 | 8,670 |
| 1996-10-02 | 870 | 870 | 869 | 870 | 37,000 | 8,700 |
| 1996-10-01 | 890 | 890 | 870 | 870 | 32,000 | 8,700 |
| 1996-09-30 | 870 | 880 | 870 | 880 | 51,000 | 8,800 |
| 1996-09-27 | 863 | 866 | 855 | 866 | 29,000 | 8,660 |
| 1996-09-26 | 869 | 870 | 850 | 850 | 74,000 | 8,500 |
| 1996-09-25 | 866 | 880 | 866 | 866 | 56,000 | 8,660 |
| 1996-09-24 | 866 | 874 | 866 | 874 | 18,000 | 8,740 |
| 1996-09-20 | 890 | 890 | 870 | 880 | 56,000 | 8,800 |
| 1996-09-19 | 870 | 890 | 870 | 890 | 52,000 | 8,900 |
| 1996-09-18 | 882 | 885 | 880 | 880 | 65,000 | 8,800 |
| 1996-09-17 | 882 | 888 | 875 | 876 | 87,000 | 8,760 |
| 1996-09-13 | 845 | 872 | 845 | 872 | 44,000 | 8,720 |
| 1996-09-12 | 865 | 866 | 864 | 865 | 25,000 | 8,650 |
| 1996-09-11 | 864 | 864 | 855 | 864 | 39,000 | 8,640 |
| 1996-09-10 | 839 | 855 | 839 | 855 | 19,000 | 8,550 |
| 1996-09-09 | 850 | 857 | 840 | 842 | 59,000 | 8,420 |
| 1996-09-06 | 857 | 877 | 857 | 860 | 35,000 | 8,600 |
| 1996-09-05 | 862 | 878 | 862 | 877 | 32,000 | 8,770 |
| 1996-09-04 | 865 | 865 | 855 | 855 | 31,000 | 8,550 |
| 1996-09-03 | 833 | 872 | 827 | 872 | 50,000 | 8,720 |
| 1996-09-02 | 833 | 833 | 825 | 825 | 40,000 | 8,250 |
| 1996-08-30 | 850 | 850 | 830 | 833 | 44,000 | 8,330 |
| 1996-08-29 | 880 | 885 | 860 | 860 | 47,000 | 8,600 |
| 1996-08-28 | 884 | 894 | 884 | 885 | 159,000 | 8,850 |
| 1996-08-27 | 882 | 885 | 872 | 880 | 27,000 | 8,800 |
| 1996-08-26 | 885 | 895 | 871 | 872 | 50,000 | 8,720 |
| 1996-08-23 | 870 | 875 | 870 | 875 | 29,000 | 8,750 |
| 1996-08-22 | 870 | 880 | 868 | 868 | 35,000 | 8,680 |
| 1996-08-21 | 856 | 880 | 856 | 870 | 56,000 | 8,700 |
| 1996-08-20 | 858 | 858 | 840 | 849 | 29,000 | 8,490 |
| 1996-08-19 | 840 | 858 | 840 | 858 | 24,000 | 8,580 |
| 1996-08-16 | 843 | 847 | 828 | 830 | 39,000 | 8,300 |
| 1996-08-15 | 834 | 850 | 834 | 838 | 118,000 | 8,380 |
| 1996-08-14 | 817 | 830 | 817 | 830 | 52,000 | 8,300 |
| 1996-08-13 | 805 | 819 | 805 | 819 | 88,000 | 8,190 |
| 1996-08-12 | 800 | 805 | 798 | 805 | 31,000 | 8,050 |
| 1996-08-09 | 839 | 839 | 810 | 810 | 30,000 | 8,100 |
| 1996-08-08 | 826 | 840 | 809 | 840 | 26,000 | 8,400 |
| 1996-08-07 | 835 | 845 | 835 | 845 | 18,000 | 8,450 |
| 1996-08-06 | 844 | 849 | 840 | 840 | 29,000 | 8,400 |
| 1996-08-05 | 845 | 845 | 840 | 843 | 8,000 | 8,430 |
| 1996-08-02 | 844 | 845 | 834 | 845 | 19,000 | 8,450 |
| 1996-08-01 | 810 | 825 | 810 | 825 | 32,000 | 8,250 |
| 1996-07-31 | 817 | 822 | 812 | 815 | 41,000 | 8,150 |
| 1996-07-30 | 841 | 841 | 818 | 819 | 53,000 | 8,190 |
| 1996-07-29 | 840 | 849 | 838 | 844 | 19,000 | 8,440 |
| 1996-07-26 | 825 | 828 | 818 | 820 | 42,000 | 8,200 |
| 1996-07-25 | 815 | 820 | 810 | 820 | 48,000 | 8,200 |
| 1996-07-24 | 822 | 825 | 820 | 825 | 29,000 | 8,250 |
| 1996-07-23 | 829 | 839 | 820 | 839 | 62,000 | 8,390 |
| 1996-07-22 | 849 | 855 | 831 | 831 | 27,000 | 8,310 |
| 1996-07-19 | 855 | 860 | 850 | 850 | 49,000 | 8,500 |
| 1996-07-18 | 855 | 855 | 852 | 854 | 55,000 | 8,540 |
| 1996-07-17 | 858 | 858 | 855 | 855 | 21,000 | 8,550 |
| 1996-07-16 | 869 | 869 | 840 | 858 | 35,000 | 8,580 |
| 1996-07-15 | 880 | 880 | 870 | 872 | 26,000 | 8,720 |
| 1996-07-12 | 887 | 890 | 880 | 883 | 29,000 | 8,830 |
| 1996-07-11 | 892 | 892 | 890 | 890 | 72,000 | 8,900 |
| 1996-07-10 | 893 | 893 | 888 | 893 | 54,000 | 8,930 |
| 1996-07-09 | 898 | 898 | 890 | 893 | 56,000 | 8,930 |
| 1996-07-08 | 913 | 913 | 900 | 901 | 20,000 | 9,010 |
| 1996-07-05 | 916 | 916 | 900 | 903 | 48,000 | 9,030 |
| 1996-07-04 | 930 | 930 | 919 | 919 | 117,000 | 9,190 |
| 1996-07-03 | 938 | 942 | 926 | 930 | 487,000 | 9,300 |
| 1996-07-02 | 915 | 938 | 915 | 938 | 200,000 | 9,380 |
| 1996-07-01 | 916 | 922 | 913 | 913 | 113,000 | 9,130 |
| 1996-06-28 | 917 | 920 | 912 | 913 | 88,000 | 9,130 |
| 1996-06-27 | 917 | 917 | 900 | 915 | 88,000 | 9,150 |
| 1996-06-26 | 910 | 910 | 890 | 910 | 285,000 | 9,100 |
| 1996-06-25 | 897 | 920 | 897 | 910 | 59,000 | 9,100 |
| 1996-06-24 | 914 | 920 | 914 | 917 | 14,000 | 9,170 |
| 1996-06-21 | 910 | 925 | 910 | 924 | 33,000 | 9,240 |
| 1996-06-20 | 920 | 920 | 904 | 919 | 75,000 | 9,190 |
| 1996-06-19 | 913 | 925 | 913 | 925 | 119,000 | 9,250 |
| 1996-06-18 | 930 | 930 | 918 | 925 | 51,000 | 9,250 |
| 1996-06-17 | 919 | 930 | 919 | 927 | 85,000 | 9,270 |
| 1996-06-14 | 928 | 934 | 913 | 930 | 136,000 | 9,300 |
| 1996-06-13 | 936 | 939 | 918 | 927 | 197,000 | 9,270 |
| 1996-06-12 | 900 | 939 | 900 | 934 | 360,000 | 9,340 |
| 1996-06-11 | 914 | 914 | 891 | 910 | 150,000 | 9,100 |
| 1996-06-10 | 896 | 904 | 896 | 904 | 44,000 | 9,040 |
| 1996-06-07 | 908 | 910 | 895 | 905 | 80,000 | 9,050 |
| 1996-06-06 | 900 | 932 | 900 | 918 | 329,000 | 9,180 |
| 1996-06-05 | 899 | 899 | 890 | 890 | 105,000 | 8,900 |
| 1996-06-04 | 880 | 880 | 870 | 870 | 192,000 | 8,700 |
| 1996-06-03 | 871 | 910 | 870 | 870 | 305,000 | 8,700 |
| 1996-05-31 | 870 | 876 | 870 | 874 | 60,000 | 8,740 |
| 1996-05-30 | 877 | 889 | 870 | 870 | 59,000 | 8,700 |
| 1996-05-29 | 880 | 880 | 870 | 877 | 96,000 | 8,770 |
| 1996-05-28 | 861 | 879 | 861 | 870 | 28,000 | 8,700 |
| 1996-05-27 | 873 | 873 | 855 | 857 | 18,000 | 8,570 |
| 1996-05-24 | 862 | 881 | 860 | 876 | 25,000 | 8,760 |
| 1996-05-23 | 881 | 881 | 850 | 852 | 91,000 | 8,520 |
| 1996-05-22 | 896 | 905 | 890 | 890 | 86,000 | 8,900 |
| 1996-05-21 | 904 | 906 | 896 | 906 | 86,000 | 9,060 |
| 1996-05-20 | 925 | 925 | 906 | 914 | 184,000 | 9,140 |
| 1996-05-17 | 923 | 924 | 912 | 924 | 259,000 | 9,240 |
| 1996-05-16 | 913 | 928 | 909 | 921 | 611,000 | 9,210 |
| 1996-05-15 | 871 | 888 | 870 | 886 | 145,000 | 8,860 |
| 1996-05-14 | 880 | 880 | 867 | 867 | 68,000 | 8,670 |
| 1996-05-13 | 900 | 905 | 885 | 885 | 67,000 | 8,850 |
| 1996-05-10 | 872 | 890 | 872 | 890 | 161,000 | 8,900 |
| 1996-05-09 | 911 | 911 | 890 | 890 | 208,000 | 8,900 |
| 1996-05-08 | 880 | 919 | 873 | 919 | 162,000 | 9,190 |
| 1996-05-07 | 893 | 900 | 881 | 881 | 172,000 | 8,810 |
| 1996-05-02 | 912 | 921 | 896 | 903 | 147,000 | 9,030 |
| 1996-05-01 | 926 | 935 | 922 | 922 | 205,000 | 9,220 |
| 1996-04-30 | 928 | 930 | 920 | 920 | 217,000 | 9,200 |
| 1996-04-26 | 950 | 959 | 936 | 938 | 348,000 | 9,380 |
| 1996-04-25 | 967 | 981 | 927 | 950 | 1,845,000 | 9,500 |
| 1996-04-24 | 898 | 961 | 883 | 947 | 1,562,000 | 9,470 |
| 1996-04-23 | 914 | 914 | 876 | 900 | 758,000 | 9,000 |
| 1996-04-22 | 883 | 930 | 870 | 919 | 2,434,000 | 9,190 |
| 1996-04-19 | 829 | 865 | 829 | 853 | 1,712,000 | 8,530 |
| 1996-04-18 | 800 | 833 | 799 | 820 | 1,368,000 | 8,200 |
| 1996-04-17 | 788 | 805 | 775 | 797 | 442,000 | 7,970 |
| 1996-04-16 | 766 | 781 | 765 | 780 | 185,000 | 7,800 |
| 1996-04-15 | 760 | 770 | 760 | 761 | 69,000 | 7,610 |
| 1996-04-12 | 752 | 769 | 752 | 760 | 341,000 | 7,600 |
| 1996-04-11 | 786 | 790 | 771 | 771 | 98,000 | 7,710 |
| 1996-04-10 | 775 | 805 | 774 | 780 | 546,000 | 7,800 |
| 1996-04-09 | 759 | 777 | 759 | 777 | 226,000 | 7,770 |
| 1996-04-08 | 765 | 770 | 758 | 758 | 155,000 | 7,580 |
| 1996-04-05 | 761 | 770 | 757 | 770 | 74,000 | 7,700 |
| 1996-04-04 | 769 | 770 | 760 | 769 | 43,000 | 7,690 |
| 1996-04-03 | 770 | 770 | 758 | 759 | 80,000 | 7,590 |
| 1996-04-02 | 773 | 773 | 755 | 760 | 118,000 | 7,600 |
| 1996-04-01 | 760 | 763 | 750 | 763 | 66,000 | 7,630 |
| 1996-03-29 | 739 | 750 | 736 | 750 | 41,000 | 7,500 |
| 1996-03-28 | 733 | 741 | 732 | 740 | 31,000 | 7,400 |
| 1996-03-27 | 711 | 733 | 711 | 732 | 127,000 | 7,320 |
| 1996-03-26 | 713 | 729 | 713 | 715 | 85,000 | 7,150 |
| 1996-03-25 | 720 | 730 | 710 | 710 | 89,000 | 7,100 |
| 1996-03-22 | 720 | 725 | 710 | 710 | 47,000 | 7,100 |
| 1996-03-21 | 734 | 734 | 711 | 720 | 55,000 | 7,200 |
| 1996-03-19 | 730 | 730 | 704 | 724 | 88,000 | 7,240 |
| 1996-03-18 | 724 | 730 | 720 | 724 | 36,000 | 7,240 |
| 1996-03-15 | 701 | 724 | 701 | 724 | 29,000 | 7,240 |
| 1996-03-14 | 705 | 720 | 700 | 710 | 42,000 | 7,100 |
| 1996-03-13 | 700 | 710 | 700 | 700 | 64,000 | 7,000 |
| 1996-03-12 | 690 | 704 | 690 | 700 | 58,000 | 7,000 |
| 1996-03-11 | 691 | 718 | 691 | 707 | 42,000 | 7,070 |
| 1996-03-08 | 688 | 710 | 688 | 701 | 66,000 | 7,010 |
| 1996-03-07 | 715 | 715 | 698 | 698 | 81,000 | 6,980 |
| 1996-03-06 | 716 | 725 | 715 | 721 | 28,000 | 7,210 |
| 1996-03-05 | 716 | 730 | 716 | 730 | 19,000 | 7,300 |
| 1996-03-04 | 730 | 730 | 716 | 719 | 13,000 | 7,190 |
| 1996-03-01 | 711 | 715 | 710 | 715 | 55,000 | 7,150 |
| 1996-02-29 | 720 | 730 | 710 | 711 | 64,000 | 7,110 |
| 1996-02-28 | 730 | 740 | 730 | 739 | 25,000 | 7,390 |
| 1996-02-27 | 749 | 749 | 730 | 730 | 44,000 | 7,300 |
| 1996-02-26 | 752 | 752 | 740 | 749 | 33,000 | 7,490 |
| 1996-02-23 | 745 | 745 | 736 | 742 | 35,000 | 7,420 |
| 1996-02-22 | 731 | 740 | 731 | 736 | 38,000 | 7,360 |
| 1996-02-21 | 740 | 740 | 731 | 731 | 29,000 | 7,310 |
| 1996-02-20 | 736 | 745 | 735 | 741 | 27,000 | 7,410 |
| 1996-02-19 | 745 | 745 | 730 | 730 | 30,000 | 7,300 |
| 1996-02-16 | 756 | 756 | 739 | 739 | 108,000 | 7,390 |
| 1996-02-15 | 763 | 768 | 756 | 756 | 96,000 | 7,560 |
| 1996-02-14 | 769 | 769 | 755 | 760 | 68,000 | 7,600 |
| 1996-02-13 | 773 | 773 | 760 | 760 | 51,000 | 7,600 |
| 1996-02-09 | 780 | 780 | 761 | 763 | 163,000 | 7,630 |
| 1996-02-08 | 770 | 779 | 760 | 778 | 377,000 | 7,780 |
| 1996-02-07 | 745 | 758 | 741 | 758 | 244,000 | 7,580 |
| 1996-02-06 | 746 | 750 | 730 | 735 | 234,000 | 7,350 |
| 1996-02-05 | 779 | 779 | 750 | 758 | 136,000 | 7,580 |
| 1996-02-02 | 790 | 793 | 775 | 780 | 498,000 | 7,800 |
| 1996-02-01 | 734 | 792 | 733 | 788 | 1,339,000 | 7,880 |
| 1996-01-31 | 729 | 734 | 724 | 724 | 199,000 | 7,240 |
| 1996-01-30 | 728 | 728 | 720 | 724 | 65,000 | 7,240 |
| 1996-01-29 | 730 | 739 | 720 | 720 | 63,000 | 7,200 |
| 1996-01-26 | 720 | 725 | 710 | 725 | 61,000 | 7,250 |
| 1996-01-25 | 729 | 729 | 712 | 712 | 64,000 | 7,120 |
| 1996-01-24 | 725 | 730 | 719 | 719 | 61,000 | 7,190 |
| 1996-01-23 | 722 | 731 | 720 | 730 | 144,000 | 7,300 |
| 1996-01-22 | 730 | 734 | 712 | 712 | 48,000 | 7,120 |
| 1996-01-19 | 715 | 720 | 710 | 711 | 32,000 | 7,110 |
| 1996-01-18 | 727 | 727 | 715 | 715 | 42,000 | 7,150 |
| 1996-01-17 | 729 | 730 | 725 | 729 | 45,000 | 7,290 |
| 1996-01-16 | 721 | 728 | 720 | 722 | 21,000 | 7,220 |
| 1996-01-12 | 729 | 730 | 721 | 730 | 146,000 | 7,300 |
| 1996-01-11 | 720 | 730 | 720 | 730 | 29,000 | 7,300 |
| 1996-01-10 | 731 | 733 | 725 | 730 | 73,000 | 7,300 |
| 1996-01-09 | 736 | 742 | 731 | 734 | 120,000 | 7,340 |
| 1996-01-08 | 733 | 742 | 730 | 737 | 187,000 | 7,370 |
| 1996-01-05 | 701 | 722 | 700 | 720 | 265,000 | 7,200 |
| 1996-01-04 | 699 | 702 | 697 | 701 | 125,000 | 7,010 |
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
