6771 池上通信機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	230	230	230	230	3,000	2,300
1998-12-29	229	232	229	232	8,000	2,320
1998-12-28	229	230	229	230	2,000	2,300
1998-12-25	216	226	216	226	35,000	2,260
1998-12-24	214	223	213	215	21,000	2,150
1998-12-22	230	230	214	214	26,000	2,140
1998-12-21	224	224	222	222	25,000	2,220
1998-12-18	230	230	223	223	11,000	2,230
1998-12-17	225	232	222	225	9,000	2,250
1998-12-16	222	233	222	232	11,000	2,320
1998-12-15	238	238	222	222	18,000	2,220
1998-12-14	245	245	240	240	7,000	2,400
1998-12-11	240	244	227	240	60,000	2,400
1998-12-10	260	260	245	247	70,000	2,470
1998-12-09	230	235	230	235	22,000	2,350
1998-12-08	226	238	226	233	31,000	2,330
1998-12-07	230	236	230	231	16,000	2,310
1998-12-04	250	255	230	240	46,000	2,400
1998-12-03	245	245	220	236	51,000	2,360
1998-12-02	252	252	245	245	10,000	2,450
1998-12-01	257	257	247	247	39,000	2,470
1998-11-30	262	262	258	258	59,000	2,580
1998-11-27	261	265	253	262	64,000	2,620
1998-11-26	252	257	252	257	66,000	2,570
1998-11-25	253	256	250	253	60,000	2,530
1998-11-24	260	263	252	254	133,000	2,540
1998-11-20	241	261	241	255	72,000	2,550
1998-11-19	244	245	239	239	65,000	2,390
1998-11-18	227	246	227	239	142,000	2,390
1998-11-17	231	231	222	222	21,000	2,220
1998-11-16	236	238	229	229	36,000	2,290
1998-11-13	238	240	229	235	45,000	2,350
1998-11-12	231	240	230	240	120,000	2,400
1998-11-11	215	234	215	230	162,000	2,300
1998-11-10	213	218	211	212	66,000	2,120
1998-11-09	205	209	205	209	10,000	2,090
1998-11-06	212	212	205	205	25,000	2,050
1998-11-05	205	210	203	210	42,000	2,100
1998-11-04	205	205	191	200	60,000	2,000
1998-11-02	185	190	185	188	13,000	1,880
1998-10-30	191	191	188	188	39,000	1,880
1998-10-29	194	194	190	190	10,000	1,900
1998-10-28	190	199	190	199	5,000	1,990
1998-10-27	199	200	190	190	19,000	1,900
1998-10-26	201	201	200	200	7,000	2,000
1998-10-23	191	205	191	205	53,000	2,050
1998-10-22	205	205	191	195	43,000	1,950
1998-10-21	200	200	194	195	24,000	1,950
1998-10-20	195	199	186	199	22,000	1,990
1998-10-19	185	190	183	190	55,000	1,900
1998-10-16	190	190	182	183	98,000	1,830
1998-10-15	185	205	183	205	44,000	2,050
1998-10-14	186	191	185	185	56,000	1,850
1998-10-13	206	206	186	186	44,000	1,860
1998-10-12	210	225	205	205	46,000	2,050
1998-10-09	215	225	210	210	25,000	2,100
1998-10-08	215	220	210	210	12,000	2,100
1998-10-07	200	214	200	205	59,000	2,050
1998-10-06	186	190	186	190	27,000	1,900
1998-10-05	188	194	186	186	25,000	1,860
1998-10-02	189	189	181	186	38,000	1,860
1998-10-01	196	199	182	182	56,000	1,820
1998-09-30	225	225	190	190	33,000	1,900
1998-09-29	230	230	225	225	15,000	2,250
1998-09-28	230	235	226	228	13,000	2,280
1998-09-25	228	230	225	225	30,000	2,250
1998-09-24	235	235	228	228	29,000	2,280
1998-09-22	236	236	231	235	27,000	2,350
1998-09-21	240	240	230	230	19,000	2,300
1998-09-18	246	256	240	248	27,000	2,480
1998-09-17	254	254	246	246	29,000	2,460
1998-09-16	261	267	256	256	13,000	2,560
1998-09-14	269	269	260	260	3,000	2,600
1998-09-11	279	279	254	254	72,000	2,540
1998-09-10	270	275	262	274	15,000	2,740
1998-09-09	269	271	261	261	16,000	2,610
1998-09-08	261	275	254	254	25,000	2,540
1998-09-07	250	290	250	255	28,000	2,550
1998-09-04	257	257	250	250	18,000	2,500
1998-09-03	264	264	251	252	9,000	2,520
1998-09-02	284	284	269	269	11,000	2,690
1998-09-01	250	272	249	272	39,000	2,720
1998-08-31	251	255	250	255	22,000	2,550
1998-08-28	250	255	249	251	75,000	2,510
1998-08-27	270	270	260	270	28,000	2,700
1998-08-26	280	290	280	290	3,000	2,900
1998-08-25	276	294	276	290	21,000	2,900
1998-08-24	283	283	280	280	20,000	2,800
1998-08-21	294	294	281	281	20,000	2,810
1998-08-20	286	294	285	294	9,000	2,940
1998-08-19	281	294	281	285	20,000	2,850
1998-08-18	295	295	281	282	10,000	2,820
1998-08-17	290	290	285	285	5,000	2,850
1998-08-14	285	295	285	295	7,000	2,950
1998-08-13	281	295	280	295	18,000	2,950
1998-08-12	275	281	275	281	13,000	2,810
1998-08-11	300	300	270	270	40,000	2,700
1998-08-10	307	307	300	300	19,000	3,000
1998-08-07	300	305	300	302	14,000	3,020
1998-08-06	303	305	302	305	23,000	3,050
1998-08-05	310	310	301	301	17,000	3,010
1998-08-04	310	312	306	310	18,000	3,100
1998-08-03	320	320	310	319	15,000	3,190
1998-07-31	311	320	310	320	20,000	3,200
1998-07-30	311	316	311	311	15,000	3,110
1998-07-29	325	325	325	325	2,000	3,250
1998-07-28	313	317	310	310	19,000	3,100
1998-07-27	328	328	310	310	24,000	3,100
1998-07-24	328	330	325	325	19,000	3,250
1998-07-23	316	322	312	315	16,000	3,150
1998-07-22	325	325	311	311	18,000	3,110
1998-07-21	339	339	325	325	21,000	3,250
1998-07-17	344	344	335	335	17,000	3,350
1998-07-16	335	340	335	340	11,000	3,400
1998-07-15	330	345	330	332	24,000	3,320
1998-07-14	345	345	340	340	34,000	3,400
1998-07-13	309	320	309	320	37,000	3,200
1998-07-10	346	346	334	334	31,000	3,340
1998-07-09	354	354	337	341	36,000	3,410
1998-07-08	353	354	341	344	50,000	3,440
1998-07-07	345	350	343	345	21,000	3,450
1998-07-06	341	349	336	336	16,000	3,360
1998-07-03	349	349	328	328	31,000	3,280
1998-07-02	322	340	321	340	36,000	3,400
1998-07-01	310	320	310	320	30,000	3,200
1998-06-30	310	315	310	315	36,000	3,150
1998-06-29	315	315	306	309	15,000	3,090
1998-06-26	305	315	305	315	18,000	3,150
1998-06-25	306	310	298	310	28,000	3,100
1998-06-24	298	301	297	301	13,000	3,010
1998-06-23	301	301	298	298	28,000	2,980
1998-06-22	300	300	300	300	10,000	3,000
1998-06-19	307	307	298	298	29,000	2,980
1998-06-18	320	323	307	307	32,000	3,070
1998-06-17	298	298	291	297	60,000	2,970
1998-06-16	301	301	293	297	43,000	2,970
1998-06-15	301	305	301	305	53,000	3,050
1998-06-12	310	310	306	306	137,000	3,060
1998-06-11	310	310	305	310	9,000	3,100
1998-06-10	319	319	305	315	13,000	3,150
1998-06-09	313	313	305	310	21,000	3,100
1998-06-08	312	313	310	310	18,000	3,100
1998-06-05	312	322	312	322	20,000	3,220
1998-06-04	330	330	321	321	25,000	3,210
1998-06-03	326	330	313	313	16,000	3,130
1998-06-02	335	335	320	321	13,000	3,210
1998-06-01	328	335	327	327	11,000	3,270
1998-05-29	335	335	327	327	9,000	3,270
1998-05-28	336	336	330	335	16,000	3,350
1998-05-27	354	354	336	336	17,000	3,360
1998-05-26	345	352	345	352	41,000	3,520
1998-05-25	346	347	330	347	70,000	3,470
1998-05-22	351	355	350	351	59,000	3,510
1998-05-21	342	348	341	345	27,000	3,450
1998-05-20	333	344	333	344	12,000	3,440
1998-05-19	334	335	333	335	27,000	3,350
1998-05-18	329	330	324	329	16,000	3,290
1998-05-15	331	345	330	333	38,000	3,330
1998-05-14	321	330	321	326	31,000	3,260
1998-05-13	334	334	321	323	11,000	3,230
1998-05-12	339	339	335	335	10,000	3,350
1998-05-11	320	324	320	324	18,000	3,240
1998-05-08	329	332	325	329	29,000	3,290
1998-05-07	321	325	312	312	24,000	3,120
1998-05-06	335	335	325	330	19,000	3,300
1998-05-01	338	347	335	347	15,000	3,470
1998-04-30	338	349	338	349	19,000	3,490
1998-04-28	330	340	325	340	30,000	3,400
1998-04-27	340	345	335	336	15,000	3,360
1998-04-24	350	365	340	355	75,000	3,550
1998-04-23	355	355	346	350	25,000	3,500
1998-04-22	357	357	350	350	69,000	3,500
1998-04-21	360	360	352	352	54,000	3,520
1998-04-20	362	366	361	362	18,000	3,620
1998-04-17	375	375	359	363	174,000	3,630
1998-04-16	365	385	364	370	768,000	3,700
1998-04-15	350	366	350	350	719,000	3,500
1998-04-14	340	345	334	344	81,000	3,440
1998-04-13	340	340	335	335	10,000	3,350
1998-04-10	350	355	340	346	42,000	3,460
1998-04-09	349	349	339	349	35,000	3,490
1998-04-08	331	350	325	350	26,000	3,500
1998-04-07	310	310	306	306	29,000	3,060
1998-04-06	301	314	301	310	6,000	3,100
1998-04-03	310	312	300	300	14,000	3,000
1998-04-02	309	310	280	285	46,000	2,850
1998-04-01	320	326	320	326	30,000	3,260
1998-03-31	345	350	340	340	27,000	3,400
1998-03-30	337	337	335	335	12,000	3,350
1998-03-27	355	360	334	335	17,000	3,350
1998-03-26	341	355	341	355	24,000	3,550
1998-03-25	349	349	343	343	15,000	3,430
1998-03-24	337	337	331	331	23,000	3,310
1998-03-23	335	335	329	329	32,000	3,290
1998-03-20	335	335	330	330	23,000	3,300
1998-03-19	340	340	336	340	6,000	3,400
1998-03-18	345	345	340	340	9,000	3,400
1998-03-17	344	350	340	350	10,000	3,500
1998-03-16	357	357	350	350	11,000	3,500
1998-03-13	330	343	320	343	117,000	3,430
1998-03-12	344	344	325	330	163,000	3,300
1998-03-11	355	357	344	344	51,000	3,440
1998-03-10	370	370	365	365	9,000	3,650
1998-03-09	370	375	365	365	76,000	3,650
1998-03-06	370	370	361	365	13,000	3,650
1998-03-05	375	375	367	370	32,000	3,700
1998-03-04	372	375	362	375	5,000	3,750
1998-03-03	370	380	360	380	44,000	3,800
1998-03-02	375	375	366	367	19,000	3,670
1998-02-27	350	375	350	350	37,000	3,500
1998-02-26	347	347	345	346	10,000	3,460
1998-02-25	345	347	337	345	31,000	3,450
1998-02-24	380	380	361	361	4,000	3,610
1998-02-23	351	380	350	380	49,000	3,800
1998-02-20	358	358	348	350	21,000	3,500
1998-02-19	366	366	356	360	41,000	3,600
1998-02-18	376	380	375	376	37,000	3,760
1998-02-17	372	372	365	372	41,000	3,720
1998-02-16	370	370	356	368	22,000	3,680
1998-02-13	386	400	370	373	78,000	3,730
1998-02-12	370	392	370	385	120,000	3,850
1998-02-10	360	363	355	363	80,000	3,630
1998-02-09	348	350	338	338	47,000	3,380
1998-02-06	345	347	336	343	34,000	3,430
1998-02-05	325	330	325	328	22,000	3,280
1998-02-04	336	336	320	325	19,000	3,250
1998-02-03	336	336	327	330	41,000	3,300
1998-02-02	320	325	311	311	38,000	3,110
1998-01-30	335	336	315	325	40,000	3,250
1998-01-29	370	370	341	341	92,000	3,410
1998-01-28	370	373	365	366	51,000	3,660
1998-01-27	350	360	340	360	198,000	3,600
1998-01-26	309	345	305	340	155,000	3,400
1998-01-23	287	299	284	299	82,000	2,990
1998-01-22	280	290	280	282	144,000	2,820
1998-01-21	268	285	268	280	142,000	2,800
1998-01-20	270	270	265	268	37,000	2,680
1998-01-19	265	270	260	269	76,000	2,690
1998-01-16	228	255	226	254	67,000	2,540
1998-01-14	225	230	223	228	56,000	2,280
1998-01-13	225	225	220	221	57,000	2,210
1998-01-12	230	230	220	221	33,000	2,210
1998-01-09	243	248	236	240	57,000	2,400
1998-01-08	245	253	243	243	78,000	2,430
1998-01-07	240	253	240	243	27,000	2,430
1998-01-06	255	255	249	253	24,000	2,530
1998-01-05	255	255	255	255	8,000	2,550

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