6771 池上通信機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 257 | 250 | 255 | 41,000 | 2,550 |
| 1997-12-29 | 241 | 249 | 231 | 249 | 55,000 | 2,490 |
| 1997-12-26 | 255 | 257 | 235 | 245 | 97,000 | 2,450 |
| 1997-12-25 | 230 | 265 | 230 | 254 | 131,000 | 2,540 |
| 1997-12-24 | 190 | 238 | 185 | 238 | 209,000 | 2,380 |
| 1997-12-22 | 175 | 191 | 175 | 185 | 145,000 | 1,850 |
| 1997-12-19 | 235 | 240 | 227 | 240 | 113,000 | 2,400 |
| 1997-12-18 | 328 | 335 | 300 | 300 | 39,000 | 3,000 |
| 1997-12-17 | 326 | 346 | 326 | 338 | 43,000 | 3,380 |
| 1997-12-16 | 348 | 355 | 340 | 341 | 29,000 | 3,410 |
| 1997-12-15 | 348 | 351 | 348 | 350 | 26,000 | 3,500 |
| 1997-12-12 | 398 | 398 | 348 | 348 | 67,000 | 3,480 |
| 1997-12-11 | 390 | 391 | 382 | 383 | 34,000 | 3,830 |
| 1997-12-10 | 411 | 411 | 400 | 400 | 30,000 | 4,000 |
| 1997-12-09 | 395 | 410 | 395 | 410 | 31,000 | 4,100 |
| 1997-12-08 | 431 | 431 | 398 | 398 | 14,000 | 3,980 |
| 1997-12-05 | 425 | 440 | 422 | 422 | 42,000 | 4,220 |
| 1997-12-04 | 423 | 423 | 397 | 398 | 25,000 | 3,980 |
| 1997-12-03 | 430 | 430 | 418 | 418 | 19,000 | 4,180 |
| 1997-12-02 | 440 | 450 | 440 | 440 | 18,000 | 4,400 |
| 1997-12-01 | 427 | 435 | 427 | 435 | 18,000 | 4,350 |
| 1997-11-28 | 426 | 428 | 420 | 421 | 33,000 | 4,210 |
| 1997-11-27 | 435 | 435 | 416 | 416 | 37,000 | 4,160 |
| 1997-11-26 | 430 | 435 | 430 | 435 | 44,000 | 4,350 |
| 1997-11-25 | 460 | 465 | 460 | 460 | 111,000 | 4,600 |
| 1997-11-21 | 475 | 490 | 475 | 490 | 22,000 | 4,900 |
| 1997-11-20 | 471 | 473 | 471 | 473 | 15,000 | 4,730 |
| 1997-11-19 | 495 | 495 | 480 | 486 | 29,000 | 4,860 |
| 1997-11-18 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1997-11-17 | 469 | 485 | 468 | 485 | 26,000 | 4,850 |
| 1997-11-14 | 465 | 473 | 465 | 472 | 28,000 | 4,720 |
| 1997-11-13 | 463 | 470 | 463 | 465 | 101,000 | 4,650 |
| 1997-11-12 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1997-11-11 | 465 | 470 | 463 | 470 | 21,000 | 4,700 |
| 1997-11-10 | 462 | 470 | 460 | 466 | 26,000 | 4,660 |
| 1997-11-07 | 461 | 468 | 460 | 466 | 94,000 | 4,660 |
| 1997-11-06 | 481 | 481 | 465 | 465 | 47,000 | 4,650 |
| 1997-11-05 | 483 | 485 | 482 | 483 | 15,000 | 4,830 |
| 1997-11-04 | 490 | 490 | 481 | 482 | 6,000 | 4,820 |
| 1997-10-31 | 485 | 485 | 481 | 485 | 14,000 | 4,850 |
| 1997-10-30 | 506 | 506 | 476 | 480 | 24,000 | 4,800 |
| 1997-10-29 | 500 | 501 | 495 | 495 | 28,000 | 4,950 |
| 1997-10-28 | 500 | 500 | 465 | 470 | 46,000 | 4,700 |
| 1997-10-27 | 512 | 512 | 504 | 504 | 7,000 | 5,040 |
| 1997-10-24 | 499 | 510 | 490 | 503 | 114,000 | 5,030 |
| 1997-10-23 | 513 | 513 | 501 | 501 | 25,000 | 5,010 |
| 1997-10-22 | 508 | 513 | 502 | 513 | 143,000 | 5,130 |
| 1997-10-21 | 501 | 501 | 499 | 499 | 34,000 | 4,990 |
| 1997-10-20 | 500 | 508 | 495 | 495 | 15,000 | 4,950 |
| 1997-10-17 | 498 | 500 | 490 | 490 | 50,000 | 4,900 |
| 1997-10-16 | 490 | 501 | 490 | 501 | 8,000 | 5,010 |
| 1997-10-15 | 506 | 506 | 488 | 490 | 56,000 | 4,900 |
| 1997-10-14 | 506 | 514 | 500 | 504 | 52,000 | 5,040 |
| 1997-10-13 | 515 | 515 | 501 | 501 | 21,000 | 5,010 |
| 1997-10-09 | 510 | 510 | 495 | 510 | 35,000 | 5,100 |
| 1997-10-08 | 504 | 519 | 500 | 500 | 7,000 | 5,000 |
| 1997-10-07 | 500 | 501 | 495 | 495 | 35,000 | 4,950 |
| 1997-10-06 | 498 | 498 | 475 | 475 | 25,000 | 4,750 |
| 1997-10-03 | 461 | 473 | 461 | 470 | 45,000 | 4,700 |
| 1997-10-02 | 494 | 494 | 470 | 470 | 52,000 | 4,700 |
| 1997-10-01 | 481 | 504 | 480 | 504 | 47,000 | 5,040 |
| 1997-09-30 | 490 | 520 | 490 | 511 | 44,000 | 5,110 |
| 1997-09-29 | 502 | 510 | 490 | 500 | 47,000 | 5,000 |
| 1997-09-26 | 516 | 519 | 515 | 515 | 67,000 | 5,150 |
| 1997-09-25 | 535 | 540 | 515 | 515 | 42,000 | 5,150 |
| 1997-09-24 | 547 | 549 | 536 | 540 | 61,000 | 5,400 |
| 1997-09-22 | 534 | 554 | 525 | 547 | 29,000 | 5,470 |
| 1997-09-19 | 521 | 524 | 521 | 524 | 18,000 | 5,240 |
| 1997-09-18 | 519 | 524 | 516 | 524 | 48,000 | 5,240 |
| 1997-09-17 | 539 | 540 | 520 | 520 | 89,000 | 5,200 |
| 1997-09-16 | 541 | 556 | 541 | 549 | 19,000 | 5,490 |
| 1997-09-12 | 545 | 556 | 541 | 555 | 84,000 | 5,550 |
| 1997-09-11 | 550 | 564 | 546 | 546 | 101,000 | 5,460 |
| 1997-09-10 | 570 | 575 | 569 | 570 | 27,000 | 5,700 |
| 1997-09-09 | 585 | 585 | 579 | 580 | 16,000 | 5,800 |
| 1997-09-08 | 598 | 599 | 598 | 598 | 11,000 | 5,980 |
| 1997-09-05 | 598 | 610 | 598 | 610 | 9,000 | 6,100 |
| 1997-09-04 | 606 | 610 | 600 | 610 | 22,000 | 6,100 |
| 1997-09-03 | 605 | 606 | 595 | 606 | 34,000 | 6,060 |
| 1997-09-02 | 597 | 610 | 596 | 610 | 28,000 | 6,100 |
| 1997-09-01 | 606 | 612 | 596 | 598 | 17,000 | 5,980 |
| 1997-08-29 | 620 | 620 | 606 | 608 | 23,000 | 6,080 |
| 1997-08-28 | 620 | 626 | 620 | 626 | 25,000 | 6,260 |
| 1997-08-27 | 621 | 625 | 620 | 625 | 37,000 | 6,250 |
| 1997-08-26 | 621 | 625 | 621 | 621 | 19,000 | 6,210 |
| 1997-08-25 | 621 | 638 | 621 | 638 | 16,000 | 6,380 |
| 1997-08-22 | 625 | 630 | 621 | 621 | 14,000 | 6,210 |
| 1997-08-21 | 621 | 630 | 621 | 630 | 12,000 | 6,300 |
| 1997-08-20 | 625 | 635 | 620 | 620 | 18,000 | 6,200 |
| 1997-08-19 | 635 | 635 | 625 | 625 | 29,000 | 6,250 |
| 1997-08-18 | 621 | 621 | 615 | 615 | 37,000 | 6,150 |
| 1997-08-15 | 634 | 649 | 630 | 639 | 189,000 | 6,390 |
| 1997-08-14 | 638 | 639 | 626 | 630 | 127,000 | 6,300 |
| 1997-08-13 | 636 | 640 | 636 | 638 | 47,000 | 6,380 |
| 1997-08-12 | 640 | 640 | 630 | 639 | 8,000 | 6,390 |
| 1997-08-11 | 630 | 631 | 630 | 630 | 18,000 | 6,300 |
| 1997-08-08 | 664 | 664 | 650 | 650 | 23,000 | 6,500 |
| 1997-08-07 | 665 | 665 | 660 | 660 | 43,000 | 6,600 |
| 1997-08-06 | 664 | 665 | 652 | 665 | 26,000 | 6,650 |
| 1997-08-05 | 660 | 670 | 660 | 665 | 20,000 | 6,650 |
| 1997-08-04 | 680 | 680 | 670 | 670 | 39,000 | 6,700 |
| 1997-08-01 | 685 | 690 | 680 | 681 | 57,000 | 6,810 |
| 1997-07-31 | 699 | 699 | 683 | 685 | 95,000 | 6,850 |
| 1997-07-30 | 698 | 700 | 693 | 700 | 79,000 | 7,000 |
| 1997-07-29 | 696 | 701 | 695 | 700 | 64,000 | 7,000 |
| 1997-07-28 | 705 | 705 | 696 | 696 | 35,000 | 6,960 |
| 1997-07-25 | 715 | 715 | 705 | 705 | 38,000 | 7,050 |
| 1997-07-24 | 705 | 720 | 701 | 720 | 70,000 | 7,200 |
| 1997-07-23 | 728 | 728 | 701 | 706 | 70,000 | 7,060 |
| 1997-07-22 | 720 | 740 | 720 | 720 | 230,000 | 7,200 |
| 1997-07-18 | 700 | 719 | 698 | 719 | 199,000 | 7,190 |
| 1997-07-17 | 715 | 719 | 680 | 680 | 88,000 | 6,800 |
| 1997-07-16 | 718 | 719 | 700 | 710 | 354,000 | 7,100 |
| 1997-07-15 | 679 | 708 | 671 | 708 | 120,000 | 7,080 |
| 1997-07-14 | 685 | 685 | 664 | 664 | 81,000 | 6,640 |
| 1997-07-11 | 663 | 694 | 662 | 686 | 54,000 | 6,860 |
| 1997-07-10 | 642 | 661 | 642 | 653 | 46,000 | 6,530 |
| 1997-07-09 | 636 | 643 | 630 | 643 | 51,000 | 6,430 |
| 1997-07-08 | 621 | 630 | 621 | 630 | 25,000 | 6,300 |
| 1997-07-07 | 636 | 636 | 620 | 630 | 48,000 | 6,300 |
| 1997-07-04 | 658 | 660 | 646 | 652 | 57,000 | 6,520 |
| 1997-07-03 | 652 | 652 | 648 | 648 | 23,000 | 6,480 |
| 1997-07-02 | 664 | 665 | 650 | 662 | 26,000 | 6,620 |
| 1997-07-01 | 650 | 660 | 650 | 655 | 35,000 | 6,550 |
| 1997-06-30 | 663 | 673 | 663 | 665 | 22,000 | 6,650 |
| 1997-06-27 | 660 | 670 | 660 | 663 | 33,000 | 6,630 |
| 1997-06-26 | 665 | 671 | 665 | 670 | 82,000 | 6,700 |
| 1997-06-25 | 683 | 683 | 670 | 673 | 46,000 | 6,730 |
| 1997-06-24 | 676 | 677 | 669 | 673 | 17,000 | 6,730 |
| 1997-06-23 | 704 | 704 | 690 | 694 | 29,000 | 6,940 |
| 1997-06-20 | 710 | 721 | 690 | 705 | 368,000 | 7,050 |
| 1997-06-19 | 699 | 704 | 690 | 700 | 402,000 | 7,000 |
| 1997-06-18 | 676 | 689 | 670 | 689 | 184,000 | 6,890 |
| 1997-06-17 | 674 | 675 | 658 | 660 | 13,000 | 6,600 |
| 1997-06-16 | 670 | 680 | 665 | 677 | 69,000 | 6,770 |
| 1997-06-13 | 655 | 660 | 649 | 653 | 53,000 | 6,530 |
| 1997-06-12 | 660 | 665 | 658 | 665 | 65,000 | 6,650 |
| 1997-06-11 | 660 | 660 | 652 | 660 | 26,000 | 6,600 |
| 1997-06-10 | 660 | 660 | 659 | 660 | 13,000 | 6,600 |
| 1997-06-09 | 660 | 665 | 655 | 665 | 86,000 | 6,650 |
| 1997-06-06 | 660 | 660 | 650 | 650 | 46,000 | 6,500 |
| 1997-06-05 | 650 | 660 | 650 | 660 | 56,000 | 6,600 |
| 1997-06-04 | 659 | 659 | 650 | 650 | 25,000 | 6,500 |
| 1997-06-03 | 660 | 671 | 659 | 665 | 53,000 | 6,650 |
| 1997-06-02 | 665 | 666 | 649 | 649 | 13,000 | 6,490 |
| 1997-05-30 | 651 | 670 | 651 | 670 | 17,000 | 6,700 |
| 1997-05-29 | 635 | 650 | 635 | 650 | 23,000 | 6,500 |
| 1997-05-28 | 620 | 638 | 620 | 631 | 14,000 | 6,310 |
| 1997-05-27 | 623 | 623 | 610 | 620 | 20,000 | 6,200 |
| 1997-05-26 | 627 | 628 | 627 | 628 | 41,000 | 6,280 |
| 1997-05-23 | 630 | 630 | 621 | 624 | 47,000 | 6,240 |
| 1997-05-22 | 624 | 630 | 619 | 630 | 23,000 | 6,300 |
| 1997-05-21 | 645 | 645 | 634 | 634 | 54,000 | 6,340 |
| 1997-05-20 | 646 | 650 | 646 | 646 | 13,000 | 6,460 |
| 1997-05-19 | 646 | 649 | 645 | 645 | 48,000 | 6,450 |
| 1997-05-16 | 650 | 650 | 645 | 646 | 27,000 | 6,460 |
| 1997-05-15 | 656 | 656 | 654 | 656 | 29,000 | 6,560 |
| 1997-05-14 | 666 | 666 | 655 | 655 | 16,000 | 6,550 |
| 1997-05-13 | 669 | 689 | 669 | 680 | 23,000 | 6,800 |
| 1997-05-12 | 649 | 659 | 637 | 659 | 32,000 | 6,590 |
| 1997-05-09 | 670 | 670 | 651 | 655 | 57,000 | 6,550 |
| 1997-05-08 | 667 | 670 | 655 | 660 | 43,000 | 6,600 |
| 1997-05-07 | 690 | 690 | 686 | 687 | 72,000 | 6,870 |
| 1997-05-06 | 689 | 698 | 689 | 697 | 54,000 | 6,970 |
| 1997-05-02 | 689 | 689 | 671 | 680 | 41,000 | 6,800 |
| 1997-05-01 | 670 | 700 | 664 | 693 | 216,000 | 6,930 |
| 1997-04-30 | 660 | 665 | 649 | 650 | 84,000 | 6,500 |
| 1997-04-28 | 655 | 657 | 650 | 650 | 59,000 | 6,500 |
| 1997-04-25 | 655 | 655 | 650 | 655 | 54,000 | 6,550 |
| 1997-04-24 | 650 | 660 | 650 | 653 | 204,000 | 6,530 |
| 1997-04-23 | 630 | 640 | 620 | 640 | 188,000 | 6,400 |
| 1997-04-22 | 630 | 635 | 619 | 620 | 212,000 | 6,200 |
| 1997-04-21 | 590 | 620 | 585 | 620 | 164,000 | 6,200 |
| 1997-04-18 | 576 | 584 | 575 | 584 | 140,000 | 5,840 |
| 1997-04-17 | 585 | 585 | 570 | 580 | 79,000 | 5,800 |
| 1997-04-16 | 553 | 580 | 553 | 580 | 98,000 | 5,800 |
| 1997-04-15 | 545 | 553 | 545 | 553 | 180,000 | 5,530 |
| 1997-04-14 | 560 | 560 | 547 | 547 | 39,000 | 5,470 |
| 1997-04-11 | 559 | 559 | 540 | 540 | 115,000 | 5,400 |
| 1997-04-10 | 583 | 585 | 561 | 561 | 88,000 | 5,610 |
| 1997-04-09 | 597 | 597 | 582 | 582 | 69,000 | 5,820 |
| 1997-04-08 | 585 | 600 | 585 | 600 | 21,000 | 6,000 |
| 1997-04-07 | 601 | 605 | 598 | 601 | 104,000 | 6,010 |
| 1997-04-04 | 598 | 607 | 598 | 598 | 67,000 | 5,980 |
| 1997-04-03 | 594 | 598 | 591 | 598 | 53,000 | 5,980 |
| 1997-04-02 | 607 | 607 | 585 | 595 | 21,000 | 5,950 |
| 1997-04-01 | 590 | 597 | 590 | 597 | 24,000 | 5,970 |
| 1997-03-31 | 596 | 620 | 596 | 620 | 50,000 | 6,200 |
| 1997-03-28 | 580 | 605 | 580 | 600 | 7,000 | 6,000 |
| 1997-03-27 | 587 | 600 | 585 | 586 | 27,000 | 5,860 |
| 1997-03-26 | 586 | 589 | 581 | 581 | 41,000 | 5,810 |
| 1997-03-25 | 577 | 593 | 569 | 589 | 164,000 | 5,890 |
| 1997-03-24 | 565 | 577 | 565 | 571 | 157,000 | 5,710 |
| 1997-03-21 | 572 | 573 | 565 | 565 | 123,000 | 5,650 |
| 1997-03-19 | 585 | 585 | 575 | 575 | 55,000 | 5,750 |
| 1997-03-18 | 588 | 588 | 583 | 586 | 59,000 | 5,860 |
| 1997-03-17 | 593 | 593 | 590 | 590 | 68,000 | 5,900 |
| 1997-03-14 | 595 | 600 | 590 | 595 | 79,000 | 5,950 |
| 1997-03-13 | 606 | 608 | 600 | 605 | 76,000 | 6,050 |
| 1997-03-12 | 615 | 615 | 605 | 610 | 91,000 | 6,100 |
| 1997-03-11 | 613 | 625 | 613 | 615 | 84,000 | 6,150 |
| 1997-03-10 | 631 | 631 | 618 | 620 | 134,000 | 6,200 |
| 1997-03-07 | 622 | 626 | 615 | 626 | 140,000 | 6,260 |
| 1997-03-06 | 655 | 655 | 616 | 616 | 264,000 | 6,160 |
| 1997-03-05 | 669 | 669 | 645 | 645 | 42,000 | 6,450 |
| 1997-03-04 | 681 | 681 | 670 | 670 | 11,000 | 6,700 |
| 1997-03-03 | 680 | 680 | 670 | 671 | 27,000 | 6,710 |
| 1997-02-28 | 683 | 683 | 655 | 670 | 32,000 | 6,700 |
| 1997-02-27 | 692 | 692 | 680 | 680 | 25,000 | 6,800 |
| 1997-02-26 | 697 | 697 | 690 | 690 | 25,000 | 6,900 |
| 1997-02-25 | 700 | 705 | 695 | 705 | 32,000 | 7,050 |
| 1997-02-24 | 705 | 710 | 699 | 710 | 20,000 | 7,100 |
| 1997-02-21 | 705 | 712 | 705 | 708 | 33,000 | 7,080 |
| 1997-02-20 | 692 | 728 | 692 | 712 | 13,000 | 7,120 |
| 1997-02-19 | 700 | 710 | 692 | 692 | 7,000 | 6,920 |
| 1997-02-18 | 707 | 707 | 702 | 702 | 17,000 | 7,020 |
| 1997-02-17 | 721 | 724 | 700 | 700 | 36,000 | 7,000 |
| 1997-02-14 | 720 | 731 | 720 | 731 | 86,000 | 7,310 |
| 1997-02-13 | 725 | 730 | 720 | 721 | 34,000 | 7,210 |
| 1997-02-12 | 720 | 724 | 720 | 720 | 48,000 | 7,200 |
| 1997-02-10 | 716 | 725 | 715 | 720 | 19,000 | 7,200 |
| 1997-02-07 | 717 | 722 | 717 | 719 | 44,000 | 7,190 |
| 1997-02-06 | 720 | 720 | 715 | 715 | 14,000 | 7,150 |
| 1997-02-05 | 715 | 717 | 715 | 716 | 32,000 | 7,160 |
| 1997-02-04 | 715 | 720 | 715 | 715 | 50,000 | 7,150 |
| 1997-02-03 | 719 | 720 | 711 | 715 | 28,000 | 7,150 |
| 1997-01-31 | 688 | 690 | 684 | 690 | 24,000 | 6,900 |
| 1997-01-30 | 676 | 677 | 675 | 676 | 46,000 | 6,760 |
| 1997-01-29 | 673 | 676 | 671 | 674 | 39,000 | 6,740 |
| 1997-01-28 | 660 | 670 | 660 | 670 | 25,000 | 6,700 |
| 1997-01-27 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1997-01-24 | 660 | 663 | 660 | 662 | 84,000 | 6,620 |
| 1997-01-23 | 662 | 674 | 662 | 664 | 13,000 | 6,640 |
| 1997-01-22 | 660 | 672 | 660 | 662 | 35,000 | 6,620 |
| 1997-01-21 | 660 | 662 | 660 | 660 | 57,000 | 6,600 |
| 1997-01-20 | 661 | 661 | 660 | 660 | 29,000 | 6,600 |
| 1997-01-17 | 660 | 665 | 660 | 660 | 34,000 | 6,600 |
| 1997-01-16 | 640 | 680 | 640 | 680 | 53,000 | 6,800 |
| 1997-01-14 | 619 | 648 | 601 | 639 | 56,000 | 6,390 |
| 1997-01-13 | 610 | 616 | 602 | 609 | 47,000 | 6,090 |
| 1997-01-10 | 620 | 620 | 610 | 611 | 91,000 | 6,110 |
| 1997-01-09 | 640 | 640 | 610 | 610 | 99,000 | 6,100 |
| 1997-01-08 | 679 | 679 | 640 | 640 | 46,000 | 6,400 |
| 1997-01-07 | 686 | 689 | 686 | 686 | 14,000 | 6,860 |
| 1997-01-06 | 681 | 686 | 681 | 686 | 8,000 | 6,860 |
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
