6771 池上通信機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 105 | 105 | 102 | 102 | 74,000 | 1,020 |
| 2002-12-27 | 104 | 104 | 101 | 102 | 57,000 | 1,020 |
| 2002-12-26 | 105 | 105 | 100 | 105 | 113,000 | 1,050 |
| 2002-12-25 | 100 | 102 | 100 | 100 | 149,000 | 1,000 |
| 2002-12-24 | 101 | 107 | 100 | 101 | 97,000 | 1,010 |
| 2002-12-20 | 107 | 108 | 102 | 104 | 146,000 | 1,040 |
| 2002-12-19 | 100 | 109 | 97 | 104 | 339,000 | 1,040 |
| 2002-12-18 | 100 | 102 | 100 | 101 | 185,000 | 1,010 |
| 2002-12-17 | 107 | 110 | 105 | 105 | 135,000 | 1,050 |
| 2002-12-16 | 105 | 107 | 104 | 105 | 104,000 | 1,050 |
| 2002-12-13 | 111 | 112 | 107 | 108 | 258,000 | 1,080 |
| 2002-12-12 | 110 | 115 | 110 | 111 | 141,000 | 1,110 |
| 2002-12-11 | 118 | 121 | 114 | 115 | 284,000 | 1,150 |
| 2002-12-10 | 115 | 118 | 113 | 117 | 351,000 | 1,170 |
| 2002-12-09 | 111 | 115 | 108 | 108 | 147,000 | 1,080 |
| 2002-12-06 | 119 | 119 | 113 | 113 | 103,000 | 1,130 |
| 2002-12-05 | 113 | 118 | 112 | 118 | 58,000 | 1,180 |
| 2002-12-04 | 118 | 119 | 114 | 115 | 151,000 | 1,150 |
| 2002-12-03 | 118 | 124 | 117 | 120 | 175,000 | 1,200 |
| 2002-12-02 | 120 | 123 | 115 | 117 | 196,000 | 1,170 |
| 2002-11-29 | 127 | 128 | 121 | 122 | 362,000 | 1,220 |
| 2002-11-28 | 120 | 127 | 120 | 124 | 565,000 | 1,240 |
| 2002-11-27 | 115 | 118 | 113 | 118 | 325,000 | 1,180 |
| 2002-11-26 | 113 | 124 | 111 | 118 | 1,011,000 | 1,180 |
| 2002-11-25 | 108 | 114 | 108 | 112 | 181,000 | 1,120 |
| 2002-11-22 | 107 | 111 | 106 | 107 | 212,000 | 1,070 |
| 2002-11-21 | 107 | 108 | 104 | 107 | 138,000 | 1,070 |
| 2002-11-20 | 99 | 108 | 99 | 108 | 274,000 | 1,080 |
| 2002-11-19 | 109 | 109 | 101 | 103 | 339,000 | 1,030 |
| 2002-11-18 | 115 | 115 | 107 | 109 | 417,000 | 1,090 |
| 2002-11-15 | 112 | 119 | 109 | 117 | 808,000 | 1,170 |
| 2002-11-14 | 106 | 110 | 103 | 108 | 317,000 | 1,080 |
| 2002-11-13 | 106 | 109 | 104 | 106 | 318,000 | 1,060 |
| 2002-11-12 | 99 | 104 | 99 | 103 | 200,000 | 1,030 |
| 2002-11-11 | 103 | 105 | 101 | 101 | 337,000 | 1,010 |
| 2002-11-08 | 100 | 123 | 100 | 108 | 651,000 | 1,080 |
| 2002-11-07 | 99 | 102 | 97 | 100 | 131,000 | 1,000 |
| 2002-11-06 | 99 | 99 | 97 | 99 | 76,000 | 990 |
| 2002-11-05 | 94 | 99 | 94 | 99 | 117,000 | 990 |
| 2002-11-01 | 87 | 97 | 87 | 91 | 161,000 | 910 |
| 2002-10-31 | 86 | 89 | 86 | 88 | 108,000 | 880 |
| 2002-10-30 | 84 | 86 | 84 | 86 | 53,000 | 860 |
| 2002-10-29 | 87 | 87 | 84 | 84 | 9,000 | 840 |
| 2002-10-28 | 84 | 86 | 84 | 86 | 40,000 | 860 |
| 2002-10-25 | 83 | 86 | 83 | 86 | 43,000 | 860 |
| 2002-10-24 | 84 | 84 | 83 | 83 | 52,000 | 830 |
| 2002-10-23 | 83 | 86 | 83 | 83 | 41,000 | 830 |
| 2002-10-22 | 88 | 88 | 84 | 86 | 48,000 | 860 |
| 2002-10-21 | 87 | 87 | 83 | 87 | 38,000 | 870 |
| 2002-10-18 | 84 | 86 | 83 | 86 | 15,000 | 860 |
| 2002-10-17 | 84 | 87 | 81 | 82 | 66,000 | 820 |
| 2002-10-16 | 86 | 87 | 81 | 85 | 30,000 | 850 |
| 2002-10-15 | 82 | 86 | 82 | 86 | 16,000 | 860 |
| 2002-10-11 | 83 | 85 | 82 | 84 | 26,000 | 840 |
| 2002-10-10 | 82 | 82 | 81 | 82 | 57,000 | 820 |
| 2002-10-09 | 80 | 82 | 80 | 81 | 35,000 | 810 |
| 2002-10-08 | 82 | 84 | 81 | 81 | 23,000 | 810 |
| 2002-10-07 | 83 | 85 | 81 | 81 | 57,000 | 810 |
| 2002-10-04 | 83 | 87 | 83 | 87 | 33,000 | 870 |
| 2002-10-03 | 86 | 86 | 84 | 84 | 39,000 | 840 |
| 2002-10-02 | 87 | 87 | 85 | 86 | 17,000 | 860 |
| 2002-10-01 | 86 | 88 | 86 | 88 | 13,000 | 880 |
| 2002-09-30 | 86 | 89 | 86 | 89 | 11,000 | 890 |
| 2002-09-27 | 90 | 90 | 86 | 90 | 36,000 | 900 |
| 2002-09-26 | 87 | 89 | 87 | 87 | 24,000 | 870 |
| 2002-09-25 | 93 | 93 | 88 | 89 | 25,000 | 890 |
| 2002-09-24 | 84 | 90 | 84 | 90 | 57,000 | 900 |
| 2002-09-20 | 89 | 91 | 83 | 89 | 50,000 | 890 |
| 2002-09-19 | 88 | 95 | 88 | 89 | 54,000 | 890 |
| 2002-09-18 | 89 | 89 | 86 | 88 | 29,000 | 880 |
| 2002-09-17 | 86 | 89 | 84 | 89 | 27,000 | 890 |
| 2002-09-13 | 89 | 89 | 84 | 85 | 80,000 | 850 |
| 2002-09-12 | 88 | 88 | 85 | 87 | 60,000 | 870 |
| 2002-09-11 | 88 | 88 | 83 | 86 | 43,000 | 860 |
| 2002-09-10 | 88 | 88 | 83 | 86 | 55,000 | 860 |
| 2002-09-09 | 85 | 86 | 83 | 83 | 25,000 | 830 |
| 2002-09-06 | 82 | 83 | 82 | 82 | 67,000 | 820 |
| 2002-09-05 | 84 | 87 | 83 | 84 | 94,000 | 840 |
| 2002-09-04 | 82 | 87 | 81 | 82 | 104,000 | 820 |
| 2002-09-03 | 91 | 91 | 87 | 87 | 68,000 | 870 |
| 2002-09-02 | 94 | 95 | 90 | 90 | 41,000 | 900 |
| 2002-08-30 | 95 | 95 | 92 | 93 | 66,000 | 930 |
| 2002-08-29 | 96 | 96 | 92 | 92 | 70,000 | 920 |
| 2002-08-28 | 97 | 97 | 95 | 97 | 43,000 | 970 |
| 2002-08-27 | 101 | 101 | 97 | 99 | 52,000 | 990 |
| 2002-08-26 | 99 | 102 | 98 | 101 | 91,000 | 1,010 |
| 2002-08-23 | 101 | 101 | 97 | 99 | 45,000 | 990 |
| 2002-08-22 | 94 | 97 | 94 | 97 | 62,000 | 970 |
| 2002-08-21 | 99 | 99 | 94 | 94 | 134,000 | 940 |
| 2002-08-20 | 99 | 100 | 98 | 100 | 26,000 | 1,000 |
| 2002-08-19 | 102 | 102 | 99 | 100 | 18,000 | 1,000 |
| 2002-08-16 | 102 | 102 | 98 | 101 | 46,000 | 1,010 |
| 2002-08-15 | 100 | 102 | 99 | 101 | 27,000 | 1,010 |
| 2002-08-14 | 100 | 101 | 99 | 100 | 22,000 | 1,000 |
| 2002-08-13 | 100 | 102 | 99 | 99 | 85,000 | 990 |
| 2002-08-12 | 102 | 102 | 100 | 100 | 26,000 | 1,000 |
| 2002-08-09 | 106 | 106 | 96 | 99 | 99,000 | 990 |
| 2002-08-08 | 100 | 104 | 99 | 99 | 46,000 | 990 |
| 2002-08-07 | 99 | 103 | 99 | 99 | 58,000 | 990 |
| 2002-08-06 | 97 | 100 | 95 | 95 | 98,000 | 950 |
| 2002-08-05 | 100 | 101 | 97 | 97 | 76,000 | 970 |
| 2002-08-02 | 103 | 103 | 100 | 100 | 66,000 | 1,000 |
| 2002-08-01 | 103 | 104 | 103 | 103 | 23,000 | 1,030 |
| 2002-07-31 | 105 | 108 | 103 | 103 | 26,000 | 1,030 |
| 2002-07-30 | 103 | 106 | 103 | 105 | 44,000 | 1,050 |
| 2002-07-29 | 104 | 106 | 102 | 102 | 51,000 | 1,020 |
| 2002-07-26 | 106 | 106 | 102 | 104 | 62,000 | 1,040 |
| 2002-07-25 | 109 | 110 | 108 | 109 | 37,000 | 1,090 |
| 2002-07-24 | 106 | 107 | 104 | 104 | 33,000 | 1,040 |
| 2002-07-23 | 109 | 109 | 103 | 103 | 21,000 | 1,030 |
| 2002-07-22 | 105 | 109 | 102 | 106 | 47,000 | 1,060 |
| 2002-07-19 | 109 | 109 | 106 | 108 | 20,000 | 1,080 |
| 2002-07-18 | 107 | 112 | 106 | 112 | 107,000 | 1,120 |
| 2002-07-17 | 103 | 105 | 101 | 102 | 84,000 | 1,020 |
| 2002-07-16 | 106 | 109 | 104 | 104 | 33,000 | 1,040 |
| 2002-07-15 | 106 | 108 | 105 | 107 | 66,000 | 1,070 |
| 2002-07-12 | 113 | 113 | 109 | 110 | 52,000 | 1,100 |
| 2002-07-11 | 117 | 117 | 107 | 108 | 57,000 | 1,080 |
| 2002-07-10 | 117 | 118 | 116 | 116 | 66,000 | 1,160 |
| 2002-07-09 | 115 | 118 | 115 | 118 | 48,000 | 1,180 |
| 2002-07-08 | 120 | 123 | 116 | 117 | 142,000 | 1,170 |
| 2002-07-05 | 119 | 119 | 113 | 115 | 63,000 | 1,150 |
| 2002-07-04 | 115 | 116 | 114 | 115 | 61,000 | 1,150 |
| 2002-07-03 | 114 | 114 | 111 | 114 | 50,000 | 1,140 |
| 2002-07-02 | 113 | 113 | 108 | 112 | 85,000 | 1,120 |
| 2002-07-01 | 114 | 115 | 111 | 115 | 128,000 | 1,150 |
| 2002-06-28 | 104 | 108 | 103 | 104 | 70,000 | 1,040 |
| 2002-06-27 | 101 | 103 | 100 | 100 | 37,000 | 1,000 |
| 2002-06-26 | 100 | 103 | 99 | 102 | 72,000 | 1,020 |
| 2002-06-25 | 100 | 102 | 100 | 102 | 28,000 | 1,020 |
| 2002-06-24 | 100 | 100 | 97 | 98 | 154,000 | 980 |
| 2002-06-21 | 103 | 105 | 98 | 100 | 161,000 | 1,000 |
| 2002-06-20 | 105 | 105 | 100 | 104 | 120,000 | 1,040 |
| 2002-06-19 | 109 | 110 | 107 | 107 | 76,000 | 1,070 |
| 2002-06-18 | 114 | 114 | 109 | 109 | 102,000 | 1,090 |
| 2002-06-17 | 107 | 110 | 106 | 109 | 132,000 | 1,090 |
| 2002-06-14 | 115 | 115 | 109 | 111 | 348,000 | 1,110 |
| 2002-06-13 | 123 | 124 | 115 | 117 | 95,000 | 1,170 |
| 2002-06-12 | 126 | 127 | 124 | 124 | 41,000 | 1,240 |
| 2002-06-11 | 128 | 128 | 124 | 126 | 28,000 | 1,260 |
| 2002-06-10 | 130 | 130 | 125 | 126 | 42,000 | 1,260 |
| 2002-06-07 | 126 | 129 | 125 | 128 | 68,000 | 1,280 |
| 2002-06-06 | 127 | 129 | 126 | 127 | 77,000 | 1,270 |
| 2002-06-05 | 127 | 130 | 127 | 128 | 55,000 | 1,280 |
| 2002-06-04 | 132 | 133 | 128 | 129 | 75,000 | 1,290 |
| 2002-06-03 | 125 | 130 | 125 | 130 | 67,000 | 1,300 |
| 2002-05-31 | 125 | 129 | 125 | 126 | 59,000 | 1,260 |
| 2002-05-30 | 127 | 128 | 123 | 128 | 146,000 | 1,280 |
| 2002-05-29 | 135 | 138 | 132 | 133 | 46,000 | 1,330 |
| 2002-05-28 | 136 | 138 | 133 | 138 | 93,000 | 1,380 |
| 2002-05-27 | 139 | 144 | 137 | 137 | 152,000 | 1,370 |
| 2002-05-24 | 139 | 139 | 135 | 138 | 93,000 | 1,380 |
| 2002-05-23 | 138 | 138 | 132 | 136 | 111,000 | 1,360 |
| 2002-05-22 | 131 | 137 | 129 | 129 | 191,000 | 1,290 |
| 2002-05-21 | 134 | 134 | 131 | 133 | 155,000 | 1,330 |
| 2002-05-20 | 124 | 131 | 124 | 131 | 165,000 | 1,310 |
| 2002-05-17 | 121 | 124 | 121 | 122 | 55,000 | 1,220 |
| 2002-05-16 | 116 | 119 | 116 | 119 | 32,000 | 1,190 |
| 2002-05-15 | 117 | 120 | 117 | 118 | 41,000 | 1,180 |
| 2002-05-14 | 117 | 119 | 115 | 117 | 71,000 | 1,170 |
| 2002-05-13 | 115 | 123 | 115 | 120 | 67,000 | 1,200 |
| 2002-05-10 | 125 | 125 | 120 | 120 | 34,000 | 1,200 |
| 2002-05-09 | 126 | 126 | 122 | 122 | 26,000 | 1,220 |
| 2002-05-08 | 124 | 125 | 121 | 121 | 42,000 | 1,210 |
| 2002-05-07 | 125 | 126 | 124 | 124 | 57,000 | 1,240 |
| 2002-05-02 | 123 | 125 | 122 | 124 | 75,000 | 1,240 |
| 2002-05-01 | 128 | 128 | 122 | 124 | 113,000 | 1,240 |
| 2002-04-30 | 124 | 124 | 118 | 118 | 180,000 | 1,180 |
| 2002-04-26 | 129 | 132 | 124 | 124 | 231,000 | 1,240 |
| 2002-04-25 | 132 | 132 | 126 | 128 | 317,000 | 1,280 |
| 2002-04-24 | 130 | 136 | 130 | 132 | 858,000 | 1,320 |
| 2002-04-23 | 113 | 129 | 112 | 124 | 618,000 | 1,240 |
| 2002-04-22 | 109 | 113 | 109 | 111 | 92,000 | 1,110 |
| 2002-04-19 | 107 | 110 | 107 | 109 | 48,000 | 1,090 |
| 2002-04-18 | 108 | 109 | 106 | 107 | 44,000 | 1,070 |
| 2002-04-17 | 109 | 110 | 105 | 108 | 52,000 | 1,080 |
| 2002-04-16 | 105 | 109 | 105 | 109 | 48,000 | 1,090 |
| 2002-04-15 | 107 | 107 | 104 | 107 | 31,000 | 1,070 |
| 2002-04-12 | 102 | 105 | 102 | 104 | 37,000 | 1,040 |
| 2002-04-11 | 105 | 106 | 101 | 102 | 37,000 | 1,020 |
| 2002-04-10 | 106 | 107 | 103 | 106 | 56,000 | 1,060 |
| 2002-04-09 | 110 | 110 | 105 | 106 | 65,000 | 1,060 |
| 2002-04-08 | 104 | 108 | 103 | 108 | 73,000 | 1,080 |
| 2002-04-05 | 101 | 103 | 99 | 102 | 76,000 | 1,020 |
| 2002-04-04 | 99 | 102 | 99 | 100 | 41,000 | 1,000 |
| 2002-04-03 | 97 | 99 | 96 | 98 | 56,000 | 980 |
| 2002-04-02 | 97 | 98 | 96 | 97 | 28,000 | 970 |
| 2002-04-01 | 98 | 100 | 97 | 98 | 42,000 | 980 |
| 2002-03-29 | 102 | 102 | 97 | 97 | 35,000 | 970 |
| 2002-03-28 | 100 | 102 | 99 | 102 | 41,000 | 1,020 |
| 2002-03-27 | 97 | 100 | 96 | 100 | 73,000 | 1,000 |
| 2002-03-26 | 99 | 100 | 97 | 97 | 64,000 | 970 |
| 2002-03-25 | 104 | 105 | 99 | 99 | 74,000 | 990 |
| 2002-03-22 | 106 | 108 | 105 | 105 | 60,000 | 1,050 |
| 2002-03-20 | 110 | 110 | 105 | 106 | 101,000 | 1,060 |
| 2002-03-19 | 105 | 110 | 104 | 108 | 87,000 | 1,080 |
| 2002-03-18 | 109 | 110 | 105 | 105 | 43,000 | 1,050 |
| 2002-03-15 | 108 | 110 | 104 | 107 | 54,000 | 1,070 |
| 2002-03-14 | 103 | 108 | 101 | 105 | 84,000 | 1,050 |
| 2002-03-13 | 109 | 112 | 108 | 110 | 72,000 | 1,100 |
| 2002-03-12 | 117 | 119 | 112 | 112 | 139,000 | 1,120 |
| 2002-03-11 | 113 | 115 | 108 | 115 | 202,000 | 1,150 |
| 2002-03-08 | 109 | 114 | 109 | 110 | 375,000 | 1,100 |
| 2002-03-07 | 102 | 105 | 101 | 104 | 164,000 | 1,040 |
| 2002-03-06 | 98 | 101 | 98 | 100 | 75,000 | 1,000 |
| 2002-03-05 | 105 | 105 | 98 | 98 | 153,000 | 980 |
| 2002-03-04 | 100 | 102 | 98 | 100 | 243,000 | 1,000 |
| 2002-03-01 | 93 | 96 | 91 | 95 | 134,000 | 950 |
| 2002-02-28 | 91 | 93 | 91 | 93 | 118,000 | 930 |
| 2002-02-27 | 90 | 90 | 89 | 90 | 84,000 | 900 |
| 2002-02-26 | 93 | 93 | 88 | 90 | 67,000 | 900 |
| 2002-02-25 | 92 | 93 | 89 | 91 | 90,000 | 910 |
| 2002-02-22 | 91 | 96 | 91 | 91 | 473,000 | 910 |
| 2002-02-21 | 85 | 86 | 84 | 86 | 53,000 | 860 |
| 2002-02-20 | 85 | 87 | 85 | 86 | 21,000 | 860 |
| 2002-02-19 | 83 | 86 | 83 | 84 | 80,000 | 840 |
| 2002-02-18 | 85 | 86 | 82 | 83 | 245,000 | 830 |
| 2002-02-15 | 89 | 89 | 86 | 87 | 47,000 | 870 |
| 2002-02-14 | 90 | 92 | 88 | 88 | 81,000 | 880 |
| 2002-02-13 | 87 | 89 | 87 | 88 | 62,000 | 880 |
| 2002-02-12 | 92 | 92 | 86 | 87 | 50,000 | 870 |
| 2002-02-08 | 87 | 88 | 86 | 87 | 89,000 | 870 |
| 2002-02-07 | 84 | 86 | 83 | 86 | 58,000 | 860 |
| 2002-02-06 | 81 | 84 | 78 | 84 | 54,000 | 840 |
| 2002-02-05 | 86 | 87 | 85 | 86 | 37,000 | 860 |
| 2002-02-04 | 88 | 89 | 85 | 89 | 40,000 | 890 |
| 2002-02-01 | 90 | 91 | 86 | 89 | 90,000 | 890 |
| 2002-01-31 | 90 | 95 | 90 | 91 | 56,000 | 910 |
| 2002-01-30 | 86 | 90 | 86 | 89 | 83,000 | 890 |
| 2002-01-29 | 85 | 98 | 85 | 94 | 256,000 | 940 |
| 2002-01-28 | 85 | 87 | 83 | 84 | 75,000 | 840 |
| 2002-01-25 | 90 | 90 | 83 | 85 | 103,000 | 850 |
| 2002-01-24 | 84 | 87 | 84 | 87 | 62,000 | 870 |
| 2002-01-23 | 86 | 88 | 84 | 86 | 49,000 | 860 |
| 2002-01-22 | 92 | 92 | 83 | 89 | 98,000 | 890 |
| 2002-01-21 | 84 | 89 | 84 | 89 | 107,000 | 890 |
| 2002-01-18 | 84 | 86 | 83 | 86 | 80,000 | 860 |
| 2002-01-17 | 84 | 85 | 81 | 84 | 40,000 | 840 |
| 2002-01-16 | 88 | 88 | 83 | 88 | 75,000 | 880 |
| 2002-01-15 | 89 | 91 | 89 | 89 | 144,000 | 890 |
| 2002-01-11 | 97 | 100 | 95 | 95 | 174,000 | 950 |
| 2002-01-10 | 98 | 103 | 97 | 100 | 308,000 | 1,000 |
| 2002-01-09 | 92 | 95 | 92 | 93 | 159,000 | 930 |
| 2002-01-08 | 92 | 92 | 89 | 90 | 94,000 | 900 |
| 2002-01-07 | 90 | 94 | 87 | 94 | 160,000 | 940 |
| 2002-01-04 | 87 | 87 | 85 | 87 | 72,000 | 870 |
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
