6771 池上通信機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 250 | 257 | 250 | 257 | 16,000 | 2,570 |
| 1999-12-29 | 260 | 260 | 250 | 260 | 54,000 | 2,600 |
| 1999-12-28 | 274 | 274 | 255 | 261 | 84,000 | 2,610 |
| 1999-12-27 | 265 | 270 | 263 | 266 | 264,000 | 2,660 |
| 1999-12-24 | 251 | 260 | 247 | 255 | 167,000 | 2,550 |
| 1999-12-22 | 210 | 250 | 210 | 245 | 121,000 | 2,450 |
| 1999-12-21 | 208 | 215 | 208 | 210 | 220,000 | 2,100 |
| 1999-12-20 | 224 | 229 | 206 | 208 | 68,000 | 2,080 |
| 1999-12-17 | 230 | 231 | 209 | 223 | 118,000 | 2,230 |
| 1999-12-16 | 240 | 240 | 228 | 228 | 84,000 | 2,280 |
| 1999-12-15 | 230 | 231 | 228 | 230 | 94,000 | 2,300 |
| 1999-12-14 | 231 | 231 | 224 | 230 | 131,000 | 2,300 |
| 1999-12-13 | 244 | 245 | 220 | 221 | 178,000 | 2,210 |
| 1999-12-10 | 240 | 243 | 238 | 240 | 179,000 | 2,400 |
| 1999-12-09 | 242 | 248 | 240 | 240 | 60,000 | 2,400 |
| 1999-12-08 | 242 | 244 | 237 | 237 | 71,000 | 2,370 |
| 1999-12-07 | 248 | 252 | 245 | 247 | 91,000 | 2,470 |
| 1999-12-06 | 252 | 253 | 248 | 248 | 76,000 | 2,480 |
| 1999-12-03 | 245 | 260 | 235 | 247 | 100,000 | 2,470 |
| 1999-12-02 | 251 | 251 | 233 | 235 | 89,000 | 2,350 |
| 1999-12-01 | 247 | 247 | 245 | 246 | 35,000 | 2,460 |
| 1999-11-30 | 250 | 252 | 246 | 246 | 52,000 | 2,460 |
| 1999-11-29 | 259 | 260 | 250 | 250 | 74,000 | 2,500 |
| 1999-11-26 | 275 | 275 | 257 | 257 | 46,000 | 2,570 |
| 1999-11-25 | 280 | 280 | 271 | 276 | 76,000 | 2,760 |
| 1999-11-24 | 283 | 285 | 276 | 280 | 155,000 | 2,800 |
| 1999-11-22 | 266 | 280 | 260 | 280 | 64,000 | 2,800 |
| 1999-11-19 | 276 | 280 | 265 | 265 | 37,000 | 2,650 |
| 1999-11-18 | 285 | 285 | 265 | 270 | 113,000 | 2,700 |
| 1999-11-17 | 250 | 265 | 246 | 260 | 58,000 | 2,600 |
| 1999-11-16 | 246 | 249 | 243 | 246 | 46,000 | 2,460 |
| 1999-11-15 | 277 | 277 | 241 | 246 | 54,000 | 2,460 |
| 1999-11-12 | 276 | 277 | 270 | 272 | 45,000 | 2,720 |
| 1999-11-11 | 285 | 285 | 270 | 271 | 44,000 | 2,710 |
| 1999-11-10 | 284 | 284 | 270 | 277 | 62,000 | 2,770 |
| 1999-11-09 | 270 | 289 | 270 | 289 | 29,000 | 2,890 |
| 1999-11-08 | 281 | 285 | 274 | 274 | 16,000 | 2,740 |
| 1999-11-05 | 285 | 286 | 277 | 281 | 45,000 | 2,810 |
| 1999-11-04 | 285 | 290 | 285 | 285 | 57,000 | 2,850 |
| 1999-11-02 | 290 | 290 | 285 | 285 | 19,000 | 2,850 |
| 1999-11-01 | 290 | 290 | 285 | 286 | 46,000 | 2,860 |
| 1999-10-29 | 285 | 291 | 285 | 286 | 39,000 | 2,860 |
| 1999-10-28 | 292 | 292 | 287 | 291 | 21,000 | 2,910 |
| 1999-10-27 | 279 | 290 | 279 | 287 | 30,000 | 2,870 |
| 1999-10-26 | 305 | 305 | 275 | 279 | 60,000 | 2,790 |
| 1999-10-25 | 285 | 306 | 280 | 306 | 35,000 | 3,060 |
| 1999-10-22 | 275 | 281 | 275 | 281 | 23,000 | 2,810 |
| 1999-10-21 | 285 | 285 | 275 | 275 | 40,000 | 2,750 |
| 1999-10-20 | 288 | 291 | 270 | 270 | 47,000 | 2,700 |
| 1999-10-19 | 276 | 279 | 273 | 273 | 63,000 | 2,730 |
| 1999-10-18 | 268 | 280 | 268 | 274 | 48,000 | 2,740 |
| 1999-10-15 | 300 | 300 | 293 | 293 | 58,000 | 2,930 |
| 1999-10-14 | 305 | 306 | 300 | 300 | 66,000 | 3,000 |
| 1999-10-13 | 315 | 315 | 306 | 306 | 39,000 | 3,060 |
| 1999-10-12 | 319 | 320 | 315 | 315 | 62,000 | 3,150 |
| 1999-10-08 | 320 | 320 | 313 | 319 | 105,000 | 3,190 |
| 1999-10-07 | 321 | 321 | 318 | 318 | 29,000 | 3,180 |
| 1999-10-06 | 327 | 327 | 318 | 321 | 24,000 | 3,210 |
| 1999-10-05 | 322 | 322 | 317 | 317 | 32,000 | 3,170 |
| 1999-10-04 | 317 | 321 | 317 | 317 | 27,000 | 3,170 |
| 1999-10-01 | 325 | 336 | 318 | 336 | 44,000 | 3,360 |
| 1999-09-30 | 310 | 330 | 309 | 325 | 47,000 | 3,250 |
| 1999-09-29 | 324 | 325 | 315 | 319 | 35,000 | 3,190 |
| 1999-09-28 | 315 | 323 | 315 | 319 | 21,000 | 3,190 |
| 1999-09-27 | 330 | 330 | 314 | 314 | 26,000 | 3,140 |
| 1999-09-24 | 326 | 326 | 311 | 315 | 56,000 | 3,150 |
| 1999-09-22 | 325 | 330 | 314 | 316 | 69,000 | 3,160 |
| 1999-09-21 | 337 | 337 | 323 | 325 | 28,000 | 3,250 |
| 1999-09-20 | 353 | 359 | 337 | 337 | 57,000 | 3,370 |
| 1999-09-17 | 320 | 338 | 320 | 338 | 33,000 | 3,380 |
| 1999-09-16 | 320 | 326 | 317 | 320 | 53,000 | 3,200 |
| 1999-09-14 | 334 | 334 | 325 | 334 | 28,000 | 3,340 |
| 1999-09-13 | 316 | 327 | 316 | 326 | 29,000 | 3,260 |
| 1999-09-10 | 331 | 331 | 320 | 328 | 76,000 | 3,280 |
| 1999-09-09 | 318 | 321 | 318 | 321 | 12,000 | 3,210 |
| 1999-09-08 | 316 | 321 | 316 | 321 | 20,000 | 3,210 |
| 1999-09-07 | 328 | 328 | 319 | 319 | 41,000 | 3,190 |
| 1999-09-06 | 325 | 330 | 320 | 328 | 43,000 | 3,280 |
| 1999-09-03 | 323 | 328 | 323 | 328 | 40,000 | 3,280 |
| 1999-09-02 | 338 | 338 | 323 | 323 | 20,000 | 3,230 |
| 1999-09-01 | 328 | 338 | 323 | 338 | 25,000 | 3,380 |
| 1999-08-31 | 360 | 360 | 338 | 339 | 49,000 | 3,390 |
| 1999-08-30 | 344 | 344 | 321 | 335 | 24,000 | 3,350 |
| 1999-08-27 | 330 | 333 | 321 | 321 | 76,000 | 3,210 |
| 1999-08-26 | 330 | 335 | 330 | 331 | 15,000 | 3,310 |
| 1999-08-25 | 340 | 341 | 331 | 331 | 31,000 | 3,310 |
| 1999-08-24 | 343 | 343 | 340 | 340 | 28,000 | 3,400 |
| 1999-08-23 | 344 | 344 | 340 | 341 | 39,000 | 3,410 |
| 1999-08-20 | 350 | 350 | 344 | 344 | 22,000 | 3,440 |
| 1999-08-19 | 346 | 353 | 346 | 350 | 14,000 | 3,500 |
| 1999-08-18 | 359 | 359 | 351 | 356 | 19,000 | 3,560 |
| 1999-08-17 | 366 | 366 | 351 | 351 | 24,000 | 3,510 |
| 1999-08-16 | 341 | 355 | 341 | 351 | 23,000 | 3,510 |
| 1999-08-13 | 340 | 341 | 339 | 339 | 31,000 | 3,390 |
| 1999-08-12 | 346 | 346 | 336 | 341 | 17,000 | 3,410 |
| 1999-08-11 | 348 | 353 | 340 | 341 | 27,000 | 3,410 |
| 1999-08-10 | 356 | 356 | 331 | 352 | 13,000 | 3,520 |
| 1999-08-09 | 330 | 336 | 330 | 336 | 25,000 | 3,360 |
| 1999-08-06 | 336 | 336 | 330 | 330 | 24,000 | 3,300 |
| 1999-08-05 | 337 | 340 | 331 | 331 | 46,000 | 3,310 |
| 1999-08-04 | 345 | 347 | 338 | 338 | 91,000 | 3,380 |
| 1999-08-03 | 349 | 353 | 342 | 345 | 18,000 | 3,450 |
| 1999-08-02 | 345 | 348 | 342 | 343 | 35,000 | 3,430 |
| 1999-07-30 | 345 | 356 | 345 | 356 | 30,000 | 3,560 |
| 1999-07-29 | 340 | 350 | 340 | 350 | 25,000 | 3,500 |
| 1999-07-28 | 343 | 345 | 338 | 340 | 217,000 | 3,400 |
| 1999-07-27 | 351 | 353 | 341 | 343 | 86,000 | 3,430 |
| 1999-07-26 | 355 | 356 | 351 | 353 | 39,000 | 3,530 |
| 1999-07-23 | 351 | 360 | 350 | 356 | 44,000 | 3,560 |
| 1999-07-22 | 365 | 366 | 350 | 351 | 148,000 | 3,510 |
| 1999-07-21 | 375 | 375 | 350 | 350 | 300,000 | 3,500 |
| 1999-07-19 | 376 | 398 | 376 | 384 | 78,000 | 3,840 |
| 1999-07-16 | 399 | 399 | 380 | 385 | 162,000 | 3,850 |
| 1999-07-15 | 399 | 399 | 387 | 387 | 144,000 | 3,870 |
| 1999-07-14 | 375 | 394 | 375 | 390 | 110,000 | 3,900 |
| 1999-07-13 | 385 | 385 | 373 | 380 | 80,000 | 3,800 |
| 1999-07-12 | 372 | 385 | 372 | 384 | 33,000 | 3,840 |
| 1999-07-09 | 374 | 380 | 370 | 371 | 56,000 | 3,710 |
| 1999-07-08 | 363 | 384 | 363 | 374 | 80,000 | 3,740 |
| 1999-07-07 | 368 | 369 | 356 | 362 | 138,000 | 3,620 |
| 1999-07-06 | 379 | 379 | 365 | 366 | 172,000 | 3,660 |
| 1999-07-05 | 380 | 381 | 371 | 374 | 149,000 | 3,740 |
| 1999-07-02 | 380 | 385 | 375 | 380 | 121,000 | 3,800 |
| 1999-07-01 | 370 | 374 | 360 | 374 | 132,000 | 3,740 |
| 1999-06-30 | 376 | 380 | 372 | 372 | 73,000 | 3,720 |
| 1999-06-29 | 385 | 385 | 376 | 376 | 67,000 | 3,760 |
| 1999-06-28 | 385 | 385 | 380 | 380 | 67,000 | 3,800 |
| 1999-06-25 | 386 | 388 | 380 | 381 | 83,000 | 3,810 |
| 1999-06-24 | 400 | 400 | 385 | 385 | 124,000 | 3,850 |
| 1999-06-23 | 406 | 409 | 401 | 409 | 165,000 | 4,090 |
| 1999-06-22 | 420 | 420 | 402 | 402 | 243,000 | 4,020 |
| 1999-06-21 | 398 | 419 | 390 | 411 | 448,000 | 4,110 |
| 1999-06-18 | 369 | 400 | 369 | 388 | 626,000 | 3,880 |
| 1999-06-17 | 370 | 370 | 363 | 366 | 94,000 | 3,660 |
| 1999-06-16 | 365 | 370 | 363 | 370 | 54,000 | 3,700 |
| 1999-06-15 | 365 | 369 | 361 | 368 | 52,000 | 3,680 |
| 1999-06-14 | 369 | 369 | 360 | 369 | 66,000 | 3,690 |
| 1999-06-11 | 370 | 370 | 360 | 365 | 78,000 | 3,650 |
| 1999-06-10 | 360 | 364 | 355 | 358 | 66,000 | 3,580 |
| 1999-06-09 | 355 | 367 | 350 | 360 | 41,000 | 3,600 |
| 1999-06-08 | 370 | 370 | 363 | 363 | 35,000 | 3,630 |
| 1999-06-07 | 360 | 370 | 360 | 370 | 88,000 | 3,700 |
| 1999-06-04 | 369 | 369 | 345 | 355 | 48,000 | 3,550 |
| 1999-06-03 | 355 | 363 | 355 | 360 | 108,000 | 3,600 |
| 1999-06-02 | 384 | 386 | 360 | 370 | 242,000 | 3,700 |
| 1999-06-01 | 337 | 379 | 337 | 374 | 300,000 | 3,740 |
| 1999-05-31 | 340 | 345 | 335 | 338 | 111,000 | 3,380 |
| 1999-05-28 | 307 | 335 | 305 | 330 | 425,000 | 3,300 |
| 1999-05-27 | 315 | 315 | 309 | 310 | 26,000 | 3,100 |
| 1999-05-26 | 305 | 315 | 305 | 315 | 25,000 | 3,150 |
| 1999-05-25 | 320 | 320 | 303 | 310 | 45,000 | 3,100 |
| 1999-05-24 | 311 | 320 | 307 | 315 | 108,000 | 3,150 |
| 1999-05-21 | 319 | 319 | 306 | 306 | 29,000 | 3,060 |
| 1999-05-20 | 325 | 330 | 315 | 320 | 40,000 | 3,200 |
| 1999-05-19 | 316 | 330 | 316 | 325 | 41,000 | 3,250 |
| 1999-05-18 | 330 | 330 | 315 | 315 | 69,000 | 3,150 |
| 1999-05-17 | 336 | 336 | 323 | 325 | 49,000 | 3,250 |
| 1999-05-14 | 341 | 341 | 338 | 338 | 84,000 | 3,380 |
| 1999-05-13 | 337 | 345 | 337 | 340 | 17,000 | 3,400 |
| 1999-05-12 | 354 | 354 | 345 | 348 | 36,000 | 3,480 |
| 1999-05-11 | 335 | 354 | 335 | 354 | 38,000 | 3,540 |
| 1999-05-10 | 350 | 355 | 340 | 355 | 33,000 | 3,550 |
| 1999-05-07 | 355 | 355 | 340 | 344 | 90,000 | 3,440 |
| 1999-05-06 | 350 | 356 | 345 | 355 | 86,000 | 3,550 |
| 1999-04-30 | 353 | 360 | 351 | 360 | 44,000 | 3,600 |
| 1999-04-28 | 365 | 365 | 356 | 360 | 49,000 | 3,600 |
| 1999-04-27 | 363 | 364 | 351 | 360 | 34,000 | 3,600 |
| 1999-04-26 | 367 | 369 | 351 | 364 | 23,000 | 3,640 |
| 1999-04-23 | 360 | 360 | 350 | 350 | 29,000 | 3,500 |
| 1999-04-22 | 340 | 355 | 340 | 355 | 32,000 | 3,550 |
| 1999-04-21 | 350 | 351 | 342 | 346 | 49,000 | 3,460 |
| 1999-04-20 | 361 | 361 | 350 | 351 | 45,000 | 3,510 |
| 1999-04-19 | 360 | 366 | 360 | 360 | 42,000 | 3,600 |
| 1999-04-16 | 366 | 372 | 365 | 366 | 67,000 | 3,660 |
| 1999-04-15 | 360 | 379 | 360 | 365 | 108,000 | 3,650 |
| 1999-04-14 | 364 | 364 | 341 | 350 | 147,000 | 3,500 |
| 1999-04-13 | 380 | 380 | 366 | 367 | 144,000 | 3,670 |
| 1999-04-12 | 392 | 395 | 378 | 385 | 75,000 | 3,850 |
| 1999-04-09 | 399 | 399 | 392 | 392 | 280,000 | 3,920 |
| 1999-04-08 | 375 | 390 | 375 | 388 | 140,000 | 3,880 |
| 1999-04-07 | 380 | 385 | 375 | 375 | 151,000 | 3,750 |
| 1999-04-06 | 383 | 390 | 359 | 375 | 205,000 | 3,750 |
| 1999-04-05 | 345 | 381 | 343 | 375 | 361,000 | 3,750 |
| 1999-04-02 | 330 | 343 | 328 | 343 | 252,000 | 3,430 |
| 1999-04-01 | 322 | 330 | 315 | 325 | 168,000 | 3,250 |
| 1999-03-31 | 338 | 338 | 305 | 312 | 261,000 | 3,120 |
| 1999-03-30 | 297 | 340 | 287 | 314 | 465,000 | 3,140 |
| 1999-03-29 | 258 | 285 | 258 | 272 | 151,000 | 2,720 |
| 1999-03-26 | 257 | 260 | 257 | 259 | 46,000 | 2,590 |
| 1999-03-25 | 256 | 263 | 255 | 256 | 75,000 | 2,560 |
| 1999-03-24 | 260 | 264 | 251 | 252 | 71,000 | 2,520 |
| 1999-03-23 | 260 | 260 | 250 | 251 | 50,000 | 2,510 |
| 1999-03-19 | 250 | 250 | 245 | 250 | 78,000 | 2,500 |
| 1999-03-18 | 255 | 256 | 250 | 250 | 40,000 | 2,500 |
| 1999-03-17 | 259 | 259 | 250 | 256 | 48,000 | 2,560 |
| 1999-03-16 | 245 | 259 | 245 | 259 | 56,000 | 2,590 |
| 1999-03-15 | 249 | 250 | 238 | 250 | 74,000 | 2,500 |
| 1999-03-12 | 255 | 255 | 245 | 247 | 41,000 | 2,470 |
| 1999-03-11 | 250 | 253 | 243 | 251 | 101,000 | 2,510 |
| 1999-03-10 | 248 | 250 | 237 | 248 | 72,000 | 2,480 |
| 1999-03-09 | 238 | 244 | 230 | 244 | 46,000 | 2,440 |
| 1999-03-08 | 250 | 251 | 238 | 243 | 45,000 | 2,430 |
| 1999-03-05 | 222 | 249 | 221 | 249 | 77,000 | 2,490 |
| 1999-03-04 | 227 | 227 | 220 | 220 | 21,000 | 2,200 |
| 1999-03-03 | 225 | 227 | 225 | 227 | 22,000 | 2,270 |
| 1999-03-02 | 240 | 240 | 233 | 236 | 10,000 | 2,360 |
| 1999-03-01 | 240 | 246 | 238 | 238 | 26,000 | 2,380 |
| 1999-02-26 | 245 | 245 | 238 | 238 | 39,000 | 2,380 |
| 1999-02-25 | 236 | 236 | 235 | 236 | 26,000 | 2,360 |
| 1999-02-24 | 227 | 230 | 222 | 223 | 56,000 | 2,230 |
| 1999-02-23 | 230 | 231 | 225 | 227 | 23,000 | 2,270 |
| 1999-02-22 | 217 | 230 | 217 | 230 | 21,000 | 2,300 |
| 1999-02-19 | 217 | 227 | 217 | 227 | 39,000 | 2,270 |
| 1999-02-18 | 225 | 232 | 217 | 217 | 26,000 | 2,170 |
| 1999-02-17 | 230 | 230 | 225 | 225 | 28,000 | 2,250 |
| 1999-02-16 | 225 | 240 | 225 | 240 | 27,000 | 2,400 |
| 1999-02-15 | 233 | 234 | 225 | 230 | 21,000 | 2,300 |
| 1999-02-12 | 225 | 228 | 225 | 228 | 31,000 | 2,280 |
| 1999-02-10 | 240 | 240 | 220 | 220 | 73,000 | 2,200 |
| 1999-02-09 | 250 | 255 | 242 | 249 | 24,000 | 2,490 |
| 1999-02-08 | 241 | 255 | 241 | 255 | 17,000 | 2,550 |
| 1999-02-05 | 250 | 251 | 241 | 250 | 40,000 | 2,500 |
| 1999-02-04 | 245 | 255 | 245 | 250 | 89,000 | 2,500 |
| 1999-02-03 | 241 | 241 | 231 | 240 | 34,000 | 2,400 |
| 1999-02-02 | 252 | 252 | 245 | 248 | 10,000 | 2,480 |
| 1999-02-01 | 250 | 250 | 247 | 247 | 19,000 | 2,470 |
| 1999-01-29 | 240 | 259 | 240 | 255 | 80,000 | 2,550 |
| 1999-01-28 | 245 | 245 | 239 | 240 | 9,000 | 2,400 |
| 1999-01-27 | 248 | 250 | 236 | 241 | 23,000 | 2,410 |
| 1999-01-26 | 235 | 249 | 235 | 246 | 69,000 | 2,460 |
| 1999-01-25 | 229 | 230 | 221 | 225 | 24,000 | 2,250 |
| 1999-01-22 | 229 | 230 | 216 | 219 | 31,000 | 2,190 |
| 1999-01-21 | 219 | 230 | 216 | 230 | 20,000 | 2,300 |
| 1999-01-20 | 221 | 225 | 219 | 219 | 21,000 | 2,190 |
| 1999-01-19 | 220 | 221 | 220 | 221 | 18,000 | 2,210 |
| 1999-01-18 | 210 | 225 | 210 | 220 | 13,000 | 2,200 |
| 1999-01-14 | 204 | 210 | 203 | 210 | 31,000 | 2,100 |
| 1999-01-13 | 206 | 206 | 205 | 205 | 16,000 | 2,050 |
| 1999-01-12 | 210 | 210 | 204 | 206 | 18,000 | 2,060 |
| 1999-01-11 | 213 | 213 | 210 | 210 | 28,000 | 2,100 |
| 1999-01-08 | 220 | 220 | 210 | 213 | 32,000 | 2,130 |
| 1999-01-07 | 218 | 222 | 218 | 218 | 31,000 | 2,180 |
| 1999-01-06 | 215 | 218 | 212 | 212 | 19,000 | 2,120 |
| 1999-01-05 | 230 | 230 | 215 | 220 | 29,000 | 2,200 |
| 1999-01-04 | 230 | 230 | 220 | 220 | 16,000 | 2,200 |
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
