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