6771 池上通信機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 220 | 220 | 211 | 211 | 27,000 | 2,110 |
| 2000-12-28 | 217 | 217 | 215 | 216 | 47,000 | 2,160 |
| 2000-12-27 | 218 | 219 | 217 | 217 | 19,000 | 2,170 |
| 2000-12-26 | 218 | 220 | 217 | 218 | 50,000 | 2,180 |
| 2000-12-25 | 220 | 220 | 218 | 220 | 64,000 | 2,200 |
| 2000-12-22 | 220 | 220 | 215 | 217 | 88,000 | 2,170 |
| 2000-12-21 | 220 | 220 | 215 | 219 | 96,000 | 2,190 |
| 2000-12-20 | 229 | 245 | 224 | 229 | 64,000 | 2,290 |
| 2000-12-19 | 231 | 232 | 230 | 230 | 34,000 | 2,300 |
| 2000-12-18 | 235 | 238 | 234 | 238 | 25,000 | 2,380 |
| 2000-12-15 | 245 | 246 | 236 | 240 | 13,000 | 2,400 |
| 2000-12-14 | 249 | 250 | 245 | 245 | 26,000 | 2,450 |
| 2000-12-13 | 240 | 250 | 236 | 250 | 68,000 | 2,500 |
| 2000-12-12 | 245 | 248 | 238 | 241 | 71,000 | 2,410 |
| 2000-12-11 | 246 | 254 | 246 | 249 | 29,000 | 2,490 |
| 2000-12-08 | 263 | 263 | 243 | 254 | 68,000 | 2,540 |
| 2000-12-07 | 249 | 251 | 245 | 251 | 33,000 | 2,510 |
| 2000-12-06 | 265 | 265 | 250 | 251 | 47,000 | 2,510 |
| 2000-12-05 | 266 | 266 | 252 | 252 | 41,000 | 2,520 |
| 2000-12-04 | 251 | 268 | 251 | 266 | 99,000 | 2,660 |
| 2000-12-01 | 227 | 246 | 227 | 246 | 54,000 | 2,460 |
| 2000-11-30 | 220 | 228 | 220 | 228 | 49,000 | 2,280 |
| 2000-11-29 | 230 | 232 | 220 | 229 | 51,000 | 2,290 |
| 2000-11-28 | 235 | 235 | 227 | 230 | 38,000 | 2,300 |
| 2000-11-27 | 231 | 240 | 231 | 232 | 38,000 | 2,320 |
| 2000-11-24 | 230 | 239 | 230 | 235 | 41,000 | 2,350 |
| 2000-11-22 | 231 | 239 | 227 | 236 | 40,000 | 2,360 |
| 2000-11-21 | 239 | 240 | 231 | 235 | 39,000 | 2,350 |
| 2000-11-20 | 240 | 242 | 240 | 242 | 29,000 | 2,420 |
| 2000-11-17 | 245 | 248 | 240 | 245 | 23,000 | 2,450 |
| 2000-11-16 | 249 | 249 | 242 | 248 | 39,000 | 2,480 |
| 2000-11-15 | 254 | 260 | 250 | 253 | 27,000 | 2,530 |
| 2000-11-14 | 260 | 260 | 250 | 255 | 35,000 | 2,550 |
| 2000-11-13 | 250 | 250 | 249 | 250 | 45,000 | 2,500 |
| 2000-11-10 | 265 | 265 | 251 | 253 | 25,000 | 2,530 |
| 2000-11-09 | 256 | 257 | 255 | 255 | 28,000 | 2,550 |
| 2000-11-08 | 260 | 266 | 255 | 256 | 33,000 | 2,560 |
| 2000-11-07 | 264 | 272 | 260 | 272 | 20,000 | 2,720 |
| 2000-11-06 | 251 | 268 | 250 | 265 | 43,000 | 2,650 |
| 2000-11-02 | 254 | 254 | 246 | 250 | 29,000 | 2,500 |
| 2000-11-01 | 254 | 254 | 251 | 254 | 22,000 | 2,540 |
| 2000-10-31 | 253 | 254 | 245 | 254 | 24,000 | 2,540 |
| 2000-10-30 | 255 | 260 | 251 | 256 | 41,000 | 2,560 |
| 2000-10-27 | 254 | 260 | 250 | 255 | 23,000 | 2,550 |
| 2000-10-26 | 253 | 254 | 250 | 254 | 32,000 | 2,540 |
| 2000-10-25 | 258 | 258 | 252 | 254 | 39,000 | 2,540 |
| 2000-10-24 | 260 | 274 | 260 | 263 | 38,000 | 2,630 |
| 2000-10-23 | 271 | 275 | 264 | 268 | 32,000 | 2,680 |
| 2000-10-20 | 265 | 270 | 251 | 270 | 31,000 | 2,700 |
| 2000-10-19 | 250 | 252 | 245 | 245 | 45,000 | 2,450 |
| 2000-10-18 | 250 | 254 | 245 | 252 | 82,000 | 2,520 |
| 2000-10-17 | 260 | 260 | 254 | 254 | 31,000 | 2,540 |
| 2000-10-16 | 251 | 263 | 250 | 260 | 110,000 | 2,600 |
| 2000-10-13 | 261 | 270 | 260 | 270 | 44,000 | 2,700 |
| 2000-10-12 | 271 | 276 | 266 | 270 | 40,000 | 2,700 |
| 2000-10-11 | 282 | 283 | 270 | 270 | 36,000 | 2,700 |
| 2000-10-10 | 285 | 286 | 281 | 284 | 30,000 | 2,840 |
| 2000-10-06 | 292 | 292 | 285 | 290 | 24,000 | 2,900 |
| 2000-10-05 | 285 | 290 | 285 | 290 | 27,000 | 2,900 |
| 2000-10-04 | 292 | 292 | 281 | 283 | 30,000 | 2,830 |
| 2000-10-03 | 295 | 297 | 295 | 295 | 9,000 | 2,950 |
| 2000-10-02 | 286 | 295 | 286 | 295 | 55,000 | 2,950 |
| 2000-09-29 | 300 | 310 | 300 | 301 | 42,000 | 3,010 |
| 2000-09-28 | 300 | 304 | 300 | 300 | 21,000 | 3,000 |
| 2000-09-27 | 305 | 305 | 300 | 305 | 21,000 | 3,050 |
| 2000-09-26 | 306 | 309 | 302 | 305 | 24,000 | 3,050 |
| 2000-09-25 | 324 | 324 | 304 | 304 | 16,000 | 3,040 |
| 2000-09-22 | 315 | 315 | 302 | 302 | 28,000 | 3,020 |
| 2000-09-21 | 310 | 323 | 306 | 319 | 26,000 | 3,190 |
| 2000-09-20 | 300 | 325 | 300 | 325 | 36,000 | 3,250 |
| 2000-09-19 | 302 | 302 | 295 | 300 | 76,000 | 3,000 |
| 2000-09-18 | 301 | 305 | 301 | 303 | 32,000 | 3,030 |
| 2000-09-14 | 311 | 311 | 303 | 305 | 53,000 | 3,050 |
| 2000-09-13 | 311 | 311 | 308 | 308 | 26,000 | 3,080 |
| 2000-09-12 | 315 | 315 | 310 | 311 | 24,000 | 3,110 |
| 2000-09-11 | 311 | 311 | 310 | 310 | 31,000 | 3,100 |
| 2000-09-08 | 310 | 319 | 310 | 319 | 46,000 | 3,190 |
| 2000-09-07 | 313 | 313 | 311 | 311 | 38,000 | 3,110 |
| 2000-09-06 | 312 | 319 | 312 | 312 | 38,000 | 3,120 |
| 2000-09-05 | 328 | 328 | 312 | 312 | 30,000 | 3,120 |
| 2000-09-04 | 312 | 332 | 310 | 332 | 54,000 | 3,320 |
| 2000-09-01 | 319 | 319 | 311 | 312 | 80,000 | 3,120 |
| 2000-08-31 | 318 | 321 | 317 | 320 | 29,000 | 3,200 |
| 2000-08-30 | 322 | 322 | 317 | 320 | 37,000 | 3,200 |
| 2000-08-29 | 330 | 332 | 318 | 318 | 42,000 | 3,180 |
| 2000-08-28 | 343 | 343 | 322 | 322 | 49,000 | 3,220 |
| 2000-08-25 | 328 | 334 | 324 | 333 | 50,000 | 3,330 |
| 2000-08-24 | 321 | 328 | 318 | 328 | 52,000 | 3,280 |
| 2000-08-23 | 315 | 327 | 315 | 321 | 53,000 | 3,210 |
| 2000-08-22 | 327 | 327 | 315 | 320 | 37,000 | 3,200 |
| 2000-08-21 | 330 | 335 | 326 | 328 | 19,000 | 3,280 |
| 2000-08-18 | 331 | 335 | 330 | 335 | 42,000 | 3,350 |
| 2000-08-17 | 349 | 349 | 335 | 335 | 54,000 | 3,350 |
| 2000-08-16 | 315 | 350 | 315 | 343 | 125,000 | 3,430 |
| 2000-08-15 | 310 | 315 | 310 | 315 | 105,000 | 3,150 |
| 2000-08-14 | 312 | 315 | 310 | 313 | 46,000 | 3,130 |
| 2000-08-11 | 314 | 319 | 310 | 314 | 36,000 | 3,140 |
| 2000-08-10 | 312 | 328 | 312 | 314 | 37,000 | 3,140 |
| 2000-08-09 | 322 | 325 | 312 | 312 | 25,000 | 3,120 |
| 2000-08-08 | 310 | 319 | 310 | 317 | 45,000 | 3,170 |
| 2000-08-07 | 311 | 315 | 310 | 315 | 37,000 | 3,150 |
| 2000-08-04 | 311 | 320 | 307 | 315 | 56,000 | 3,150 |
| 2000-08-03 | 315 | 315 | 310 | 312 | 25,000 | 3,120 |
| 2000-08-02 | 320 | 325 | 315 | 316 | 32,000 | 3,160 |
| 2000-08-01 | 319 | 326 | 319 | 322 | 50,000 | 3,220 |
| 2000-07-31 | 305 | 310 | 300 | 305 | 110,000 | 3,050 |
| 2000-07-28 | 321 | 333 | 321 | 326 | 74,000 | 3,260 |
| 2000-07-27 | 341 | 344 | 335 | 336 | 38,000 | 3,360 |
| 2000-07-26 | 341 | 344 | 340 | 340 | 20,000 | 3,400 |
| 2000-07-25 | 342 | 346 | 340 | 346 | 63,000 | 3,460 |
| 2000-07-24 | 350 | 351 | 341 | 343 | 88,000 | 3,430 |
| 2000-07-21 | 359 | 359 | 353 | 358 | 26,000 | 3,580 |
| 2000-07-19 | 355 | 356 | 353 | 355 | 38,000 | 3,550 |
| 2000-07-18 | 360 | 361 | 354 | 356 | 81,000 | 3,560 |
| 2000-07-17 | 365 | 365 | 360 | 361 | 75,000 | 3,610 |
| 2000-07-14 | 356 | 364 | 356 | 357 | 46,000 | 3,570 |
| 2000-07-13 | 360 | 365 | 355 | 355 | 117,000 | 3,550 |
| 2000-07-12 | 370 | 376 | 365 | 370 | 61,000 | 3,700 |
| 2000-07-11 | 373 | 375 | 371 | 374 | 157,000 | 3,740 |
| 2000-07-10 | 381 | 384 | 375 | 378 | 78,000 | 3,780 |
| 2000-07-07 | 383 | 384 | 377 | 382 | 70,000 | 3,820 |
| 2000-07-06 | 380 | 382 | 375 | 382 | 99,000 | 3,820 |
| 2000-07-05 | 393 | 394 | 380 | 381 | 229,000 | 3,810 |
| 2000-07-04 | 365 | 400 | 360 | 397 | 393,000 | 3,970 |
| 2000-07-03 | 360 | 362 | 357 | 361 | 173,000 | 3,610 |
| 2000-06-30 | 357 | 363 | 357 | 362 | 58,000 | 3,620 |
| 2000-06-29 | 353 | 362 | 353 | 362 | 161,000 | 3,620 |
| 2000-06-28 | 361 | 363 | 352 | 353 | 119,000 | 3,530 |
| 2000-06-27 | 364 | 364 | 361 | 361 | 57,000 | 3,610 |
| 2000-06-26 | 365 | 365 | 361 | 365 | 38,000 | 3,650 |
| 2000-06-23 | 365 | 368 | 360 | 365 | 87,000 | 3,650 |
| 2000-06-22 | 360 | 376 | 360 | 368 | 97,000 | 3,680 |
| 2000-06-21 | 356 | 360 | 356 | 359 | 123,000 | 3,590 |
| 2000-06-20 | 360 | 362 | 356 | 356 | 157,000 | 3,560 |
| 2000-06-19 | 355 | 360 | 351 | 359 | 207,000 | 3,590 |
| 2000-06-16 | 371 | 375 | 366 | 369 | 69,000 | 3,690 |
| 2000-06-15 | 380 | 380 | 370 | 370 | 72,000 | 3,700 |
| 2000-06-14 | 381 | 385 | 380 | 380 | 50,000 | 3,800 |
| 2000-06-13 | 390 | 390 | 380 | 380 | 65,000 | 3,800 |
| 2000-06-12 | 392 | 392 | 382 | 382 | 55,000 | 3,820 |
| 2000-06-09 | 400 | 400 | 385 | 392 | 88,000 | 3,920 |
| 2000-06-08 | 390 | 395 | 385 | 390 | 101,000 | 3,900 |
| 2000-06-07 | 390 | 394 | 390 | 394 | 56,000 | 3,940 |
| 2000-06-06 | 391 | 395 | 387 | 390 | 87,000 | 3,900 |
| 2000-06-05 | 389 | 391 | 386 | 389 | 51,000 | 3,890 |
| 2000-06-02 | 377 | 390 | 376 | 390 | 74,000 | 3,900 |
| 2000-06-01 | 376 | 379 | 375 | 377 | 90,000 | 3,770 |
| 2000-05-31 | 379 | 380 | 375 | 376 | 85,000 | 3,760 |
| 2000-05-30 | 379 | 379 | 375 | 375 | 74,000 | 3,750 |
| 2000-05-29 | 385 | 385 | 365 | 372 | 166,000 | 3,720 |
| 2000-05-26 | 391 | 391 | 387 | 391 | 53,000 | 3,910 |
| 2000-05-25 | 385 | 395 | 385 | 386 | 67,000 | 3,860 |
| 2000-05-24 | 399 | 399 | 385 | 390 | 103,000 | 3,900 |
| 2000-05-23 | 401 | 405 | 400 | 401 | 84,000 | 4,010 |
| 2000-05-22 | 383 | 420 | 383 | 401 | 158,000 | 4,010 |
| 2000-05-19 | 401 | 401 | 383 | 395 | 83,000 | 3,950 |
| 2000-05-18 | 415 | 415 | 401 | 402 | 52,000 | 4,020 |
| 2000-05-17 | 420 | 425 | 410 | 416 | 135,000 | 4,160 |
| 2000-05-16 | 383 | 415 | 383 | 412 | 124,000 | 4,120 |
| 2000-05-15 | 386 | 391 | 380 | 383 | 108,000 | 3,830 |
| 2000-05-12 | 410 | 410 | 395 | 396 | 79,000 | 3,960 |
| 2000-05-11 | 400 | 408 | 396 | 405 | 46,000 | 4,050 |
| 2000-05-10 | 418 | 418 | 405 | 415 | 46,000 | 4,150 |
| 2000-05-09 | 420 | 425 | 411 | 420 | 99,000 | 4,200 |
| 2000-05-08 | 420 | 425 | 410 | 420 | 112,000 | 4,200 |
| 2000-05-02 | 393 | 415 | 388 | 405 | 95,000 | 4,050 |
| 2000-05-01 | 379 | 384 | 370 | 383 | 66,000 | 3,830 |
| 2000-04-28 | 372 | 375 | 361 | 365 | 64,000 | 3,650 |
| 2000-04-27 | 385 | 385 | 373 | 375 | 28,000 | 3,750 |
| 2000-04-26 | 388 | 389 | 380 | 382 | 42,000 | 3,820 |
| 2000-04-25 | 390 | 390 | 380 | 382 | 62,000 | 3,820 |
| 2000-04-24 | 391 | 391 | 373 | 380 | 54,000 | 3,800 |
| 2000-04-21 | 390 | 390 | 370 | 372 | 53,000 | 3,720 |
| 2000-04-20 | 389 | 396 | 370 | 385 | 47,000 | 3,850 |
| 2000-04-19 | 395 | 399 | 384 | 394 | 50,000 | 3,940 |
| 2000-04-18 | 395 | 396 | 365 | 380 | 138,000 | 3,800 |
| 2000-04-17 | 307 | 356 | 307 | 350 | 200,000 | 3,500 |
| 2000-04-14 | 390 | 399 | 380 | 382 | 153,000 | 3,820 |
| 2000-04-13 | 404 | 405 | 398 | 403 | 102,000 | 4,030 |
| 2000-04-12 | 405 | 405 | 398 | 404 | 93,000 | 4,040 |
| 2000-04-11 | 402 | 405 | 400 | 403 | 90,000 | 4,030 |
| 2000-04-10 | 410 | 413 | 401 | 401 | 80,000 | 4,010 |
| 2000-04-07 | 401 | 410 | 401 | 405 | 49,000 | 4,050 |
| 2000-04-06 | 408 | 409 | 400 | 400 | 100,000 | 4,000 |
| 2000-04-05 | 415 | 415 | 400 | 409 | 76,000 | 4,090 |
| 2000-04-04 | 428 | 428 | 400 | 410 | 136,000 | 4,100 |
| 2000-04-03 | 428 | 438 | 420 | 428 | 89,000 | 4,280 |
| 2000-03-31 | 423 | 433 | 422 | 428 | 78,000 | 4,280 |
| 2000-03-30 | 436 | 436 | 421 | 422 | 67,000 | 4,220 |
| 2000-03-29 | 430 | 434 | 420 | 421 | 105,000 | 4,210 |
| 2000-03-28 | 429 | 438 | 425 | 430 | 65,000 | 4,300 |
| 2000-03-27 | 429 | 440 | 420 | 433 | 114,000 | 4,330 |
| 2000-03-24 | 423 | 438 | 422 | 427 | 117,000 | 4,270 |
| 2000-03-23 | 451 | 451 | 420 | 428 | 227,000 | 4,280 |
| 2000-03-22 | 440 | 459 | 440 | 451 | 415,000 | 4,510 |
| 2000-03-21 | 420 | 437 | 420 | 433 | 143,000 | 4,330 |
| 2000-03-17 | 399 | 415 | 399 | 410 | 112,000 | 4,100 |
| 2000-03-16 | 410 | 410 | 390 | 404 | 134,000 | 4,040 |
| 2000-03-15 | 368 | 390 | 368 | 390 | 132,000 | 3,900 |
| 2000-03-14 | 378 | 380 | 358 | 368 | 214,000 | 3,680 |
| 2000-03-13 | 400 | 405 | 380 | 388 | 178,000 | 3,880 |
| 2000-03-10 | 400 | 400 | 392 | 397 | 239,000 | 3,970 |
| 2000-03-09 | 418 | 418 | 401 | 401 | 138,000 | 4,010 |
| 2000-03-08 | 405 | 406 | 392 | 401 | 184,000 | 4,010 |
| 2000-03-07 | 430 | 432 | 416 | 420 | 128,000 | 4,200 |
| 2000-03-06 | 436 | 446 | 432 | 435 | 128,000 | 4,350 |
| 2000-03-03 | 450 | 450 | 425 | 432 | 214,000 | 4,320 |
| 2000-03-02 | 450 | 458 | 440 | 449 | 174,000 | 4,490 |
| 2000-03-01 | 450 | 465 | 435 | 449 | 481,000 | 4,490 |
| 2000-02-29 | 427 | 450 | 425 | 449 | 162,000 | 4,490 |
| 2000-02-28 | 430 | 430 | 425 | 425 | 136,000 | 4,250 |
| 2000-02-25 | 430 | 433 | 418 | 433 | 306,000 | 4,330 |
| 2000-02-24 | 460 | 464 | 435 | 438 | 257,000 | 4,380 |
| 2000-02-23 | 432 | 455 | 432 | 454 | 424,000 | 4,540 |
| 2000-02-22 | 450 | 450 | 429 | 429 | 321,000 | 4,290 |
| 2000-02-21 | 415 | 447 | 410 | 445 | 342,000 | 4,450 |
| 2000-02-18 | 405 | 425 | 380 | 423 | 470,000 | 4,230 |
| 2000-02-17 | 426 | 430 | 403 | 413 | 373,000 | 4,130 |
| 2000-02-16 | 460 | 468 | 430 | 430 | 893,000 | 4,300 |
| 2000-02-15 | 488 | 505 | 460 | 470 | 2,013,000 | 4,700 |
| 2000-02-14 | 380 | 435 | 379 | 428 | 848,000 | 4,280 |
| 2000-02-10 | 365 | 374 | 356 | 374 | 349,000 | 3,740 |
| 2000-02-09 | 374 | 377 | 361 | 362 | 558,000 | 3,620 |
| 2000-02-08 | 344 | 369 | 341 | 369 | 683,000 | 3,690 |
| 2000-02-07 | 325 | 339 | 323 | 334 | 385,000 | 3,340 |
| 2000-02-04 | 320 | 324 | 309 | 317 | 254,000 | 3,170 |
| 2000-02-03 | 348 | 351 | 305 | 315 | 678,000 | 3,150 |
| 2000-02-02 | 321 | 345 | 321 | 339 | 600,000 | 3,390 |
| 2000-02-01 | 303 | 319 | 301 | 316 | 386,000 | 3,160 |
| 2000-01-31 | 290 | 299 | 290 | 298 | 129,000 | 2,980 |
| 2000-01-28 | 299 | 300 | 287 | 287 | 235,000 | 2,870 |
| 2000-01-27 | 270 | 309 | 270 | 287 | 468,000 | 2,870 |
| 2000-01-26 | 258 | 270 | 258 | 270 | 56,000 | 2,700 |
| 2000-01-25 | 262 | 262 | 256 | 258 | 53,000 | 2,580 |
| 2000-01-24 | 261 | 265 | 258 | 262 | 37,000 | 2,620 |
| 2000-01-21 | 261 | 261 | 255 | 258 | 92,000 | 2,580 |
| 2000-01-20 | 262 | 267 | 260 | 260 | 61,000 | 2,600 |
| 2000-01-19 | 266 | 267 | 264 | 267 | 42,000 | 2,670 |
| 2000-01-18 | 270 | 270 | 260 | 266 | 113,000 | 2,660 |
| 2000-01-17 | 260 | 263 | 260 | 260 | 73,000 | 2,600 |
| 2000-01-14 | 261 | 269 | 251 | 251 | 53,000 | 2,510 |
| 2000-01-13 | 256 | 260 | 250 | 260 | 112,000 | 2,600 |
| 2000-01-12 | 255 | 265 | 255 | 255 | 63,000 | 2,550 |
| 2000-01-11 | 265 | 270 | 256 | 258 | 50,000 | 2,580 |
| 2000-01-07 | 260 | 260 | 252 | 259 | 47,000 | 2,590 |
| 2000-01-06 | 270 | 270 | 257 | 258 | 55,000 | 2,580 |
| 2000-01-05 | 274 | 275 | 261 | 267 | 103,000 | 2,670 |
| 2000-01-04 | 277 | 280 | 257 | 270 | 83,000 | 2,700 |
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
