6771 池上通信機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 82 | 84 | 82 | 84 | 85,000 | 840 |
| 2001-12-27 | 85 | 85 | 78 | 80 | 200,000 | 800 |
| 2001-12-26 | 85 | 87 | 85 | 86 | 73,000 | 860 |
| 2001-12-25 | 82 | 87 | 82 | 85 | 125,000 | 850 |
| 2001-12-21 | 79 | 84 | 78 | 81 | 146,000 | 810 |
| 2001-12-20 | 76 | 77 | 71 | 76 | 321,000 | 760 |
| 2001-12-19 | 77 | 77 | 71 | 76 | 172,000 | 760 |
| 2001-12-18 | 79 | 83 | 76 | 80 | 136,000 | 800 |
| 2001-12-17 | 86 | 87 | 79 | 79 | 218,000 | 790 |
| 2001-12-14 | 91 | 92 | 85 | 85 | 254,000 | 850 |
| 2001-12-13 | 94 | 94 | 91 | 91 | 65,000 | 910 |
| 2001-12-12 | 94 | 96 | 91 | 95 | 95,000 | 950 |
| 2001-12-11 | 97 | 98 | 96 | 96 | 55,000 | 960 |
| 2001-12-10 | 95 | 98 | 93 | 96 | 145,000 | 960 |
| 2001-12-07 | 94 | 96 | 91 | 95 | 352,000 | 950 |
| 2001-12-06 | 105 | 107 | 101 | 102 | 220,000 | 1,020 |
| 2001-12-05 | 113 | 113 | 103 | 108 | 337,000 | 1,080 |
| 2001-12-04 | 114 | 115 | 111 | 112 | 89,000 | 1,120 |
| 2001-12-03 | 113 | 117 | 111 | 114 | 151,000 | 1,140 |
| 2001-11-30 | 113 | 117 | 113 | 116 | 347,000 | 1,160 |
| 2001-11-29 | 121 | 121 | 115 | 116 | 389,000 | 1,160 |
| 2001-11-28 | 136 | 136 | 120 | 121 | 519,000 | 1,210 |
| 2001-11-27 | 140 | 140 | 135 | 138 | 37,000 | 1,380 |
| 2001-11-26 | 139 | 140 | 136 | 139 | 24,000 | 1,390 |
| 2001-11-22 | 136 | 137 | 134 | 135 | 92,000 | 1,350 |
| 2001-11-21 | 139 | 140 | 137 | 137 | 38,000 | 1,370 |
| 2001-11-20 | 139 | 142 | 139 | 140 | 25,000 | 1,400 |
| 2001-11-19 | 138 | 140 | 138 | 139 | 39,000 | 1,390 |
| 2001-11-16 | 142 | 143 | 136 | 138 | 51,000 | 1,380 |
| 2001-11-15 | 140 | 141 | 136 | 141 | 21,000 | 1,410 |
| 2001-11-14 | 139 | 144 | 138 | 140 | 26,000 | 1,400 |
| 2001-11-13 | 136 | 140 | 136 | 140 | 32,000 | 1,400 |
| 2001-11-12 | 136 | 139 | 136 | 137 | 24,000 | 1,370 |
| 2001-11-09 | 148 | 148 | 140 | 140 | 60,000 | 1,400 |
| 2001-11-08 | 147 | 148 | 145 | 148 | 65,000 | 1,480 |
| 2001-11-07 | 154 | 154 | 149 | 150 | 50,000 | 1,500 |
| 2001-11-06 | 153 | 155 | 151 | 155 | 34,000 | 1,550 |
| 2001-11-05 | 152 | 154 | 150 | 153 | 22,000 | 1,530 |
| 2001-11-02 | 152 | 155 | 152 | 152 | 48,000 | 1,520 |
| 2001-11-01 | 151 | 152 | 151 | 152 | 22,000 | 1,520 |
| 2001-10-31 | 153 | 154 | 150 | 151 | 72,000 | 1,510 |
| 2001-10-30 | 161 | 161 | 156 | 157 | 23,000 | 1,570 |
| 2001-10-29 | 168 | 168 | 164 | 166 | 13,000 | 1,660 |
| 2001-10-26 | 169 | 170 | 164 | 165 | 57,000 | 1,650 |
| 2001-10-25 | 173 | 173 | 165 | 170 | 37,000 | 1,700 |
| 2001-10-24 | 158 | 169 | 158 | 169 | 28,000 | 1,690 |
| 2001-10-23 | 159 | 159 | 154 | 158 | 33,000 | 1,580 |
| 2001-10-22 | 161 | 161 | 156 | 157 | 26,000 | 1,570 |
| 2001-10-19 | 155 | 156 | 152 | 156 | 12,000 | 1,560 |
| 2001-10-18 | 159 | 159 | 155 | 157 | 35,000 | 1,570 |
| 2001-10-17 | 156 | 159 | 156 | 159 | 27,000 | 1,590 |
| 2001-10-16 | 159 | 159 | 158 | 159 | 11,000 | 1,590 |
| 2001-10-15 | 160 | 160 | 156 | 159 | 21,000 | 1,590 |
| 2001-10-12 | 165 | 168 | 160 | 161 | 60,000 | 1,610 |
| 2001-10-11 | 160 | 163 | 155 | 159 | 35,000 | 1,590 |
| 2001-10-10 | 163 | 163 | 151 | 157 | 40,000 | 1,570 |
| 2001-10-09 | 157 | 157 | 152 | 153 | 9,000 | 1,530 |
| 2001-10-05 | 154 | 157 | 154 | 157 | 28,000 | 1,570 |
| 2001-10-04 | 153 | 155 | 151 | 155 | 21,000 | 1,550 |
| 2001-10-03 | 154 | 154 | 151 | 153 | 20,000 | 1,530 |
| 2001-10-02 | 149 | 154 | 149 | 154 | 21,000 | 1,540 |
| 2001-10-01 | 150 | 155 | 146 | 149 | 31,000 | 1,490 |
| 2001-09-28 | 148 | 149 | 146 | 146 | 22,000 | 1,460 |
| 2001-09-27 | 146 | 147 | 142 | 147 | 15,000 | 1,470 |
| 2001-09-26 | 149 | 149 | 146 | 147 | 22,000 | 1,470 |
| 2001-09-25 | 153 | 153 | 149 | 149 | 35,000 | 1,490 |
| 2001-09-21 | 149 | 149 | 145 | 148 | 45,000 | 1,480 |
| 2001-09-20 | 150 | 150 | 145 | 149 | 23,000 | 1,490 |
| 2001-09-19 | 143 | 150 | 143 | 149 | 43,000 | 1,490 |
| 2001-09-18 | 140 | 150 | 140 | 148 | 68,000 | 1,480 |
| 2001-09-17 | 149 | 150 | 143 | 144 | 40,000 | 1,440 |
| 2001-09-14 | 150 | 154 | 149 | 149 | 58,000 | 1,490 |
| 2001-09-13 | 145 | 150 | 141 | 150 | 44,000 | 1,500 |
| 2001-09-12 | 141 | 153 | 141 | 145 | 90,000 | 1,450 |
| 2001-09-11 | 160 | 166 | 160 | 166 | 36,000 | 1,660 |
| 2001-09-10 | 170 | 170 | 160 | 163 | 61,000 | 1,630 |
| 2001-09-07 | 176 | 176 | 170 | 170 | 64,000 | 1,700 |
| 2001-09-06 | 174 | 177 | 171 | 177 | 14,000 | 1,770 |
| 2001-09-05 | 173 | 178 | 171 | 171 | 32,000 | 1,710 |
| 2001-09-04 | 177 | 177 | 170 | 174 | 53,000 | 1,740 |
| 2001-09-03 | 178 | 180 | 175 | 178 | 33,000 | 1,780 |
| 2001-08-31 | 176 | 180 | 175 | 177 | 48,000 | 1,770 |
| 2001-08-30 | 181 | 181 | 175 | 181 | 64,000 | 1,810 |
| 2001-08-29 | 183 | 186 | 182 | 182 | 57,000 | 1,820 |
| 2001-08-28 | 186 | 187 | 186 | 187 | 17,000 | 1,870 |
| 2001-08-27 | 193 | 193 | 184 | 186 | 22,000 | 1,860 |
| 2001-08-24 | 183 | 197 | 182 | 197 | 65,000 | 1,970 |
| 2001-08-23 | 184 | 185 | 181 | 184 | 31,000 | 1,840 |
| 2001-08-22 | 182 | 187 | 182 | 185 | 51,000 | 1,850 |
| 2001-08-21 | 185 | 187 | 180 | 182 | 48,000 | 1,820 |
| 2001-08-20 | 189 | 189 | 185 | 185 | 13,000 | 1,850 |
| 2001-08-17 | 190 | 190 | 185 | 185 | 17,000 | 1,850 |
| 2001-08-16 | 190 | 191 | 182 | 186 | 75,000 | 1,860 |
| 2001-08-15 | 193 | 195 | 192 | 192 | 20,000 | 1,920 |
| 2001-08-14 | 195 | 195 | 192 | 192 | 27,000 | 1,920 |
| 2001-08-13 | 194 | 195 | 192 | 193 | 30,000 | 1,930 |
| 2001-08-10 | 200 | 200 | 194 | 194 | 41,000 | 1,940 |
| 2001-08-09 | 193 | 196 | 193 | 193 | 42,000 | 1,930 |
| 2001-08-08 | 193 | 196 | 191 | 195 | 38,000 | 1,950 |
| 2001-08-07 | 191 | 195 | 190 | 192 | 20,000 | 1,920 |
| 2001-08-06 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
| 2001-08-03 | 199 | 199 | 187 | 191 | 14,000 | 1,910 |
| 2001-08-02 | 195 | 200 | 195 | 199 | 38,000 | 1,990 |
| 2001-08-01 | 190 | 194 | 190 | 194 | 25,000 | 1,940 |
| 2001-07-31 | 190 | 194 | 186 | 194 | 37,000 | 1,940 |
| 2001-07-30 | 197 | 197 | 190 | 191 | 23,000 | 1,910 |
| 2001-07-27 | 200 | 201 | 197 | 197 | 56,000 | 1,970 |
| 2001-07-26 | 189 | 205 | 188 | 197 | 70,000 | 1,970 |
| 2001-07-25 | 186 | 189 | 186 | 189 | 28,000 | 1,890 |
| 2001-07-24 | 187 | 188 | 184 | 186 | 47,000 | 1,860 |
| 2001-07-23 | 185 | 188 | 180 | 188 | 61,000 | 1,880 |
| 2001-07-19 | 188 | 190 | 186 | 186 | 29,000 | 1,860 |
| 2001-07-18 | 188 | 189 | 186 | 187 | 36,000 | 1,870 |
| 2001-07-17 | 191 | 191 | 188 | 188 | 16,000 | 1,880 |
| 2001-07-16 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2001-07-13 | 194 | 195 | 191 | 192 | 29,000 | 1,920 |
| 2001-07-12 | 188 | 191 | 188 | 190 | 34,000 | 1,900 |
| 2001-07-11 | 187 | 190 | 184 | 188 | 85,000 | 1,880 |
| 2001-07-10 | 192 | 192 | 188 | 192 | 55,000 | 1,920 |
| 2001-07-09 | 196 | 196 | 191 | 193 | 53,000 | 1,930 |
| 2001-07-06 | 203 | 203 | 196 | 197 | 33,000 | 1,970 |
| 2001-07-05 | 200 | 200 | 197 | 197 | 53,000 | 1,970 |
| 2001-07-04 | 201 | 202 | 200 | 200 | 33,000 | 2,000 |
| 2001-07-03 | 201 | 204 | 200 | 204 | 36,000 | 2,040 |
| 2001-07-02 | 201 | 205 | 200 | 201 | 33,000 | 2,010 |
| 2001-06-29 | 203 | 208 | 201 | 206 | 30,000 | 2,060 |
| 2001-06-28 | 202 | 203 | 202 | 203 | 36,000 | 2,030 |
| 2001-06-27 | 201 | 203 | 196 | 198 | 146,000 | 1,980 |
| 2001-06-26 | 205 | 207 | 198 | 204 | 143,000 | 2,040 |
| 2001-06-25 | 209 | 210 | 205 | 205 | 90,000 | 2,050 |
| 2001-06-22 | 210 | 210 | 207 | 209 | 41,000 | 2,090 |
| 2001-06-21 | 205 | 206 | 204 | 205 | 53,000 | 2,050 |
| 2001-06-20 | 202 | 206 | 201 | 201 | 29,000 | 2,010 |
| 2001-06-19 | 203 | 207 | 202 | 202 | 24,000 | 2,020 |
| 2001-06-18 | 202 | 208 | 201 | 202 | 8,000 | 2,020 |
| 2001-06-15 | 204 | 207 | 202 | 202 | 33,000 | 2,020 |
| 2001-06-14 | 206 | 210 | 205 | 210 | 50,000 | 2,100 |
| 2001-06-13 | 206 | 209 | 206 | 208 | 21,000 | 2,080 |
| 2001-06-12 | 215 | 215 | 205 | 205 | 47,000 | 2,050 |
| 2001-06-11 | 210 | 213 | 209 | 213 | 27,000 | 2,130 |
| 2001-06-08 | 210 | 213 | 208 | 208 | 89,000 | 2,080 |
| 2001-06-07 | 212 | 212 | 208 | 208 | 19,000 | 2,080 |
| 2001-06-06 | 208 | 212 | 208 | 209 | 35,000 | 2,090 |
| 2001-06-05 | 208 | 213 | 208 | 213 | 36,000 | 2,130 |
| 2001-06-04 | 210 | 212 | 208 | 208 | 26,000 | 2,080 |
| 2001-06-01 | 209 | 211 | 208 | 208 | 41,000 | 2,080 |
| 2001-05-31 | 210 | 211 | 208 | 211 | 35,000 | 2,110 |
| 2001-05-30 | 213 | 214 | 211 | 212 | 31,000 | 2,120 |
| 2001-05-29 | 216 | 216 | 213 | 216 | 14,000 | 2,160 |
| 2001-05-28 | 213 | 216 | 212 | 213 | 62,000 | 2,130 |
| 2001-05-25 | 217 | 223 | 217 | 218 | 22,000 | 2,180 |
| 2001-05-24 | 226 | 226 | 215 | 217 | 77,000 | 2,170 |
| 2001-05-23 | 227 | 229 | 226 | 226 | 29,000 | 2,260 |
| 2001-05-22 | 231 | 235 | 226 | 226 | 58,000 | 2,260 |
| 2001-05-21 | 231 | 234 | 231 | 231 | 31,000 | 2,310 |
| 2001-05-18 | 232 | 236 | 231 | 231 | 17,000 | 2,310 |
| 2001-05-17 | 230 | 235 | 230 | 234 | 33,000 | 2,340 |
| 2001-05-16 | 235 | 235 | 230 | 231 | 22,000 | 2,310 |
| 2001-05-15 | 231 | 240 | 230 | 235 | 27,000 | 2,350 |
| 2001-05-14 | 244 | 244 | 231 | 231 | 24,000 | 2,310 |
| 2001-05-11 | 232 | 239 | 230 | 234 | 41,000 | 2,340 |
| 2001-05-10 | 237 | 238 | 231 | 232 | 20,000 | 2,320 |
| 2001-05-09 | 233 | 233 | 227 | 233 | 22,000 | 2,330 |
| 2001-05-08 | 245 | 245 | 235 | 243 | 66,000 | 2,430 |
| 2001-05-07 | 249 | 250 | 245 | 245 | 83,000 | 2,450 |
| 2001-05-02 | 248 | 248 | 242 | 245 | 76,000 | 2,450 |
| 2001-05-01 | 250 | 250 | 240 | 245 | 61,000 | 2,450 |
| 2001-04-27 | 242 | 242 | 237 | 240 | 88,000 | 2,400 |
| 2001-04-26 | 235 | 256 | 235 | 245 | 321,000 | 2,450 |
| 2001-04-25 | 224 | 226 | 223 | 226 | 67,000 | 2,260 |
| 2001-04-24 | 223 | 225 | 220 | 224 | 34,000 | 2,240 |
| 2001-04-23 | 225 | 225 | 219 | 223 | 37,000 | 2,230 |
| 2001-04-20 | 225 | 225 | 216 | 220 | 44,000 | 2,200 |
| 2001-04-19 | 225 | 228 | 222 | 225 | 59,000 | 2,250 |
| 2001-04-18 | 219 | 222 | 215 | 222 | 72,000 | 2,220 |
| 2001-04-17 | 225 | 225 | 219 | 219 | 43,000 | 2,190 |
| 2001-04-16 | 222 | 227 | 221 | 224 | 41,000 | 2,240 |
| 2001-04-13 | 220 | 223 | 217 | 222 | 51,000 | 2,220 |
| 2001-04-12 | 212 | 219 | 212 | 219 | 58,000 | 2,190 |
| 2001-04-11 | 214 | 215 | 212 | 213 | 35,000 | 2,130 |
| 2001-04-10 | 214 | 216 | 212 | 212 | 51,000 | 2,120 |
| 2001-04-09 | 212 | 215 | 212 | 215 | 33,000 | 2,150 |
| 2001-04-06 | 222 | 222 | 215 | 215 | 73,000 | 2,150 |
| 2001-04-05 | 215 | 218 | 210 | 215 | 34,000 | 2,150 |
| 2001-04-04 | 210 | 215 | 210 | 211 | 23,000 | 2,110 |
| 2001-04-03 | 207 | 215 | 207 | 215 | 22,000 | 2,150 |
| 2001-04-02 | 206 | 211 | 206 | 206 | 26,000 | 2,060 |
| 2001-03-30 | 218 | 218 | 206 | 208 | 37,000 | 2,080 |
| 2001-03-29 | 216 | 220 | 212 | 216 | 32,000 | 2,160 |
| 2001-03-28 | 222 | 223 | 216 | 216 | 59,000 | 2,160 |
| 2001-03-27 | 225 | 225 | 216 | 219 | 72,000 | 2,190 |
| 2001-03-26 | 215 | 225 | 211 | 225 | 87,000 | 2,250 |
| 2001-03-23 | 211 | 213 | 208 | 211 | 23,000 | 2,110 |
| 2001-03-22 | 214 | 215 | 206 | 206 | 33,000 | 2,060 |
| 2001-03-21 | 200 | 218 | 197 | 218 | 65,000 | 2,180 |
| 2001-03-19 | 202 | 204 | 196 | 196 | 25,000 | 1,960 |
| 2001-03-16 | 198 | 207 | 195 | 202 | 39,000 | 2,020 |
| 2001-03-15 | 190 | 195 | 190 | 194 | 98,000 | 1,940 |
| 2001-03-14 | 203 | 204 | 198 | 198 | 78,000 | 1,980 |
| 2001-03-13 | 212 | 212 | 203 | 203 | 93,000 | 2,030 |
| 2001-03-12 | 214 | 214 | 211 | 212 | 9,000 | 2,120 |
| 2001-03-09 | 218 | 218 | 213 | 215 | 65,000 | 2,150 |
| 2001-03-08 | 216 | 216 | 211 | 214 | 26,000 | 2,140 |
| 2001-03-07 | 215 | 217 | 210 | 211 | 41,000 | 2,110 |
| 2001-03-06 | 207 | 210 | 205 | 208 | 57,000 | 2,080 |
| 2001-03-05 | 212 | 213 | 205 | 209 | 50,000 | 2,090 |
| 2001-03-02 | 219 | 220 | 210 | 210 | 55,000 | 2,100 |
| 2001-03-01 | 220 | 222 | 215 | 220 | 86,000 | 2,200 |
| 2001-02-28 | 215 | 222 | 215 | 220 | 245,000 | 2,200 |
| 2001-02-27 | 211 | 228 | 209 | 215 | 123,000 | 2,150 |
| 2001-02-26 | 205 | 210 | 205 | 207 | 112,000 | 2,070 |
| 2001-02-23 | 203 | 215 | 202 | 215 | 51,000 | 2,150 |
| 2001-02-22 | 202 | 206 | 201 | 202 | 72,000 | 2,020 |
| 2001-02-21 | 206 | 206 | 205 | 206 | 18,000 | 2,060 |
| 2001-02-20 | 208 | 209 | 204 | 204 | 72,000 | 2,040 |
| 2001-02-19 | 208 | 210 | 208 | 210 | 32,000 | 2,100 |
| 2001-02-16 | 207 | 207 | 205 | 207 | 30,000 | 2,070 |
| 2001-02-15 | 205 | 207 | 202 | 207 | 67,000 | 2,070 |
| 2001-02-14 | 200 | 205 | 200 | 205 | 31,000 | 2,050 |
| 2001-02-13 | 205 | 205 | 201 | 202 | 46,000 | 2,020 |
| 2001-02-09 | 204 | 207 | 201 | 201 | 42,000 | 2,010 |
| 2001-02-08 | 210 | 210 | 201 | 201 | 56,000 | 2,010 |
| 2001-02-07 | 206 | 206 | 205 | 205 | 17,000 | 2,050 |
| 2001-02-06 | 205 | 213 | 205 | 210 | 19,000 | 2,100 |
| 2001-02-05 | 218 | 219 | 205 | 219 | 44,000 | 2,190 |
| 2001-02-02 | 212 | 218 | 212 | 216 | 34,000 | 2,160 |
| 2001-02-01 | 218 | 219 | 210 | 212 | 183,000 | 2,120 |
| 2001-01-31 | 202 | 230 | 201 | 228 | 289,000 | 2,280 |
| 2001-01-30 | 193 | 196 | 192 | 192 | 71,000 | 1,920 |
| 2001-01-29 | 193 | 200 | 191 | 192 | 40,000 | 1,920 |
| 2001-01-26 | 200 | 200 | 197 | 198 | 25,000 | 1,980 |
| 2001-01-25 | 197 | 198 | 193 | 198 | 77,000 | 1,980 |
| 2001-01-24 | 198 | 200 | 196 | 198 | 47,000 | 1,980 |
| 2001-01-23 | 200 | 202 | 200 | 200 | 49,000 | 2,000 |
| 2001-01-22 | 206 | 206 | 204 | 204 | 38,000 | 2,040 |
| 2001-01-19 | 205 | 207 | 203 | 206 | 117,000 | 2,060 |
| 2001-01-18 | 200 | 204 | 198 | 203 | 60,000 | 2,030 |
| 2001-01-17 | 195 | 198 | 191 | 197 | 78,000 | 1,970 |
| 2001-01-16 | 200 | 201 | 197 | 200 | 47,000 | 2,000 |
| 2001-01-15 | 203 | 204 | 196 | 199 | 33,000 | 1,990 |
| 2001-01-12 | 190 | 195 | 187 | 195 | 68,000 | 1,950 |
| 2001-01-11 | 190 | 195 | 187 | 190 | 102,000 | 1,900 |
| 2001-01-10 | 200 | 200 | 185 | 189 | 135,000 | 1,890 |
| 2001-01-09 | 208 | 209 | 208 | 208 | 35,000 | 2,080 |
| 2001-01-05 | 210 | 212 | 209 | 212 | 41,000 | 2,120 |
| 2001-01-04 | 211 | 212 | 209 | 210 | 64,000 | 2,100 |
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
