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
2001-12-288284828485,000840
2001-12-2785857880200,000800
2001-12-268587858673,000860
2001-12-2582878285125,000850
2001-12-2179847881146,000810
2001-12-2076777176321,000760
2001-12-1977777176172,000760
2001-12-1879837680136,000800
2001-12-1786877979218,000790
2001-12-1491928585254,000850
2001-12-139494919165,000910
2001-12-129496919595,000950
2001-12-119798969655,000960
2001-12-1095989396145,000960
2001-12-0794969195352,000950
2001-12-06105107101102220,0001,020
2001-12-05113113103108337,0001,080
2001-12-0411411511111289,0001,120
2001-12-03113117111114151,0001,140
2001-11-30113117113116347,0001,160
2001-11-29121121115116389,0001,160
2001-11-28136136120121519,0001,210
2001-11-2714014013513837,0001,380
2001-11-2613914013613924,0001,390
2001-11-2213613713413592,0001,350
2001-11-2113914013713738,0001,370
2001-11-2013914213914025,0001,400
2001-11-1913814013813939,0001,390
2001-11-1614214313613851,0001,380
2001-11-1514014113614121,0001,410
2001-11-1413914413814026,0001,400
2001-11-1313614013614032,0001,400
2001-11-1213613913613724,0001,370
2001-11-0914814814014060,0001,400
2001-11-0814714814514865,0001,480
2001-11-0715415414915050,0001,500
2001-11-0615315515115534,0001,550
2001-11-0515215415015322,0001,530
2001-11-0215215515215248,0001,520
2001-11-0115115215115222,0001,520
2001-10-3115315415015172,0001,510
2001-10-3016116115615723,0001,570
2001-10-2916816816416613,0001,660
2001-10-2616917016416557,0001,650
2001-10-2517317316517037,0001,700
2001-10-2415816915816928,0001,690
2001-10-2315915915415833,0001,580
2001-10-2216116115615726,0001,570
2001-10-1915515615215612,0001,560
2001-10-1815915915515735,0001,570
2001-10-1715615915615927,0001,590
2001-10-1615915915815911,0001,590
2001-10-1516016015615921,0001,590
2001-10-1216516816016160,0001,610
2001-10-1116016315515935,0001,590
2001-10-1016316315115740,0001,570
2001-10-091571571521539,0001,530
2001-10-0515415715415728,0001,570
2001-10-0415315515115521,0001,550
2001-10-0315415415115320,0001,530
2001-10-0214915414915421,0001,540
2001-10-0115015514614931,0001,490
2001-09-2814814914614622,0001,460
2001-09-2714614714214715,0001,470
2001-09-2614914914614722,0001,470
2001-09-2515315314914935,0001,490
2001-09-2114914914514845,0001,480
2001-09-2015015014514923,0001,490
2001-09-1914315014314943,0001,490
2001-09-1814015014014868,0001,480
2001-09-1714915014314440,0001,440
2001-09-1415015414914958,0001,490
2001-09-1314515014115044,0001,500
2001-09-1214115314114590,0001,450
2001-09-1116016616016636,0001,660
2001-09-1017017016016361,0001,630
2001-09-0717617617017064,0001,700
2001-09-0617417717117714,0001,770
2001-09-0517317817117132,0001,710
2001-09-0417717717017453,0001,740
2001-09-0317818017517833,0001,780
2001-08-3117618017517748,0001,770
2001-08-3018118117518164,0001,810
2001-08-2918318618218257,0001,820
2001-08-2818618718618717,0001,870
2001-08-2719319318418622,0001,860
2001-08-2418319718219765,0001,970
2001-08-2318418518118431,0001,840
2001-08-2218218718218551,0001,850
2001-08-2118518718018248,0001,820
2001-08-2018918918518513,0001,850
2001-08-1719019018518517,0001,850
2001-08-1619019118218675,0001,860
2001-08-1519319519219220,0001,920
2001-08-1419519519219227,0001,920
2001-08-1319419519219330,0001,930
2001-08-1020020019419441,0001,940
2001-08-0919319619319342,0001,930
2001-08-0819319619119538,0001,950
2001-08-0719119519019220,0001,920
2001-08-0619119119019011,0001,900
2001-08-0319919918719114,0001,910
2001-08-0219520019519938,0001,990
2001-08-0119019419019425,0001,940
2001-07-3119019418619437,0001,940
2001-07-3019719719019123,0001,910
2001-07-2720020119719756,0001,970
2001-07-2618920518819770,0001,970
2001-07-2518618918618928,0001,890
2001-07-2418718818418647,0001,860
2001-07-2318518818018861,0001,880
2001-07-1918819018618629,0001,860
2001-07-1818818918618736,0001,870
2001-07-1719119118818816,0001,880
2001-07-161921921921922,0001,920
2001-07-1319419519119229,0001,920
2001-07-1218819118819034,0001,900
2001-07-1118719018418885,0001,880
2001-07-1019219218819255,0001,920
2001-07-0919619619119353,0001,930
2001-07-0620320319619733,0001,970
2001-07-0520020019719753,0001,970
2001-07-0420120220020033,0002,000
2001-07-0320120420020436,0002,040
2001-07-0220120520020133,0002,010
2001-06-2920320820120630,0002,060
2001-06-2820220320220336,0002,030
2001-06-27201203196198146,0001,980
2001-06-26205207198204143,0002,040
2001-06-2520921020520590,0002,050
2001-06-2221021020720941,0002,090
2001-06-2120520620420553,0002,050
2001-06-2020220620120129,0002,010
2001-06-1920320720220224,0002,020
2001-06-182022082012028,0002,020
2001-06-1520420720220233,0002,020
2001-06-1420621020521050,0002,100
2001-06-1320620920620821,0002,080
2001-06-1221521520520547,0002,050
2001-06-1121021320921327,0002,130
2001-06-0821021320820889,0002,080
2001-06-0721221220820819,0002,080
2001-06-0620821220820935,0002,090
2001-06-0520821320821336,0002,130
2001-06-0421021220820826,0002,080
2001-06-0120921120820841,0002,080
2001-05-3121021120821135,0002,110
2001-05-3021321421121231,0002,120
2001-05-2921621621321614,0002,160
2001-05-2821321621221362,0002,130
2001-05-2521722321721822,0002,180
2001-05-2422622621521777,0002,170
2001-05-2322722922622629,0002,260
2001-05-2223123522622658,0002,260
2001-05-2123123423123131,0002,310
2001-05-1823223623123117,0002,310
2001-05-1723023523023433,0002,340
2001-05-1623523523023122,0002,310
2001-05-1523124023023527,0002,350
2001-05-1424424423123124,0002,310
2001-05-1123223923023441,0002,340
2001-05-1023723823123220,0002,320
2001-05-0923323322723322,0002,330
2001-05-0824524523524366,0002,430
2001-05-0724925024524583,0002,450
2001-05-0224824824224576,0002,450
2001-05-0125025024024561,0002,450
2001-04-2724224223724088,0002,400
2001-04-26235256235245321,0002,450
2001-04-2522422622322667,0002,260
2001-04-2422322522022434,0002,240
2001-04-2322522521922337,0002,230
2001-04-2022522521622044,0002,200
2001-04-1922522822222559,0002,250
2001-04-1821922221522272,0002,220
2001-04-1722522521921943,0002,190
2001-04-1622222722122441,0002,240
2001-04-1322022321722251,0002,220
2001-04-1221221921221958,0002,190
2001-04-1121421521221335,0002,130
2001-04-1021421621221251,0002,120
2001-04-0921221521221533,0002,150
2001-04-0622222221521573,0002,150
2001-04-0521521821021534,0002,150
2001-04-0421021521021123,0002,110
2001-04-0320721520721522,0002,150
2001-04-0220621120620626,0002,060
2001-03-3021821820620837,0002,080
2001-03-2921622021221632,0002,160
2001-03-2822222321621659,0002,160
2001-03-2722522521621972,0002,190
2001-03-2621522521122587,0002,250
2001-03-2321121320821123,0002,110
2001-03-2221421520620633,0002,060
2001-03-2120021819721865,0002,180
2001-03-1920220419619625,0001,960
2001-03-1619820719520239,0002,020
2001-03-1519019519019498,0001,940
2001-03-1420320419819878,0001,980
2001-03-1321221220320393,0002,030
2001-03-122142142112129,0002,120
2001-03-0921821821321565,0002,150
2001-03-0821621621121426,0002,140
2001-03-0721521721021141,0002,110
2001-03-0620721020520857,0002,080
2001-03-0521221320520950,0002,090
2001-03-0221922021021055,0002,100
2001-03-0122022221522086,0002,200
2001-02-28215222215220245,0002,200
2001-02-27211228209215123,0002,150
2001-02-26205210205207112,0002,070
2001-02-2320321520221551,0002,150
2001-02-2220220620120272,0002,020
2001-02-2120620620520618,0002,060
2001-02-2020820920420472,0002,040
2001-02-1920821020821032,0002,100
2001-02-1620720720520730,0002,070
2001-02-1520520720220767,0002,070
2001-02-1420020520020531,0002,050
2001-02-1320520520120246,0002,020
2001-02-0920420720120142,0002,010
2001-02-0821021020120156,0002,010
2001-02-0720620620520517,0002,050
2001-02-0620521320521019,0002,100
2001-02-0521821920521944,0002,190
2001-02-0221221821221634,0002,160
2001-02-01218219210212183,0002,120
2001-01-31202230201228289,0002,280
2001-01-3019319619219271,0001,920
2001-01-2919320019119240,0001,920
2001-01-2620020019719825,0001,980
2001-01-2519719819319877,0001,980
2001-01-2419820019619847,0001,980
2001-01-2320020220020049,0002,000
2001-01-2220620620420438,0002,040
2001-01-19205207203206117,0002,060
2001-01-1820020419820360,0002,030
2001-01-1719519819119778,0001,970
2001-01-1620020119720047,0002,000
2001-01-1520320419619933,0001,990
2001-01-1219019518719568,0001,950
2001-01-11190195187190102,0001,900
2001-01-10200200185189135,0001,890
2001-01-0920820920820835,0002,080
2001-01-0521021220921241,0002,120
2001-01-0421121220921064,0002,100

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