6771 池上通信機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 212 | 217 | 211 | 216 | 297,000 | 2,160 |
| 2003-12-29 | 200 | 207 | 200 | 207 | 291,000 | 2,070 |
| 2003-12-26 | 199 | 202 | 195 | 197 | 343,000 | 1,970 |
| 2003-12-25 | 185 | 195 | 185 | 194 | 356,000 | 1,940 |
| 2003-12-24 | 184 | 188 | 184 | 185 | 315,000 | 1,850 |
| 2003-12-22 | 192 | 192 | 184 | 185 | 265,000 | 1,850 |
| 2003-12-19 | 196 | 197 | 192 | 192 | 176,000 | 1,920 |
| 2003-12-18 | 200 | 200 | 193 | 193 | 229,000 | 1,930 |
| 2003-12-17 | 205 | 205 | 200 | 201 | 123,000 | 2,010 |
| 2003-12-16 | 203 | 204 | 200 | 202 | 120,000 | 2,020 |
| 2003-12-15 | 212 | 212 | 205 | 207 | 229,000 | 2,070 |
| 2003-12-12 | 203 | 206 | 199 | 202 | 223,000 | 2,020 |
| 2003-12-11 | 202 | 208 | 200 | 203 | 155,000 | 2,030 |
| 2003-12-10 | 201 | 205 | 200 | 202 | 194,000 | 2,020 |
| 2003-12-09 | 215 | 216 | 198 | 210 | 328,000 | 2,100 |
| 2003-12-08 | 221 | 221 | 213 | 213 | 237,000 | 2,130 |
| 2003-12-05 | 222 | 227 | 216 | 218 | 260,000 | 2,180 |
| 2003-12-04 | 214 | 222 | 214 | 218 | 435,000 | 2,180 |
| 2003-12-03 | 212 | 218 | 212 | 214 | 354,000 | 2,140 |
| 2003-12-02 | 205 | 213 | 203 | 209 | 255,000 | 2,090 |
| 2003-12-01 | 195 | 208 | 189 | 205 | 186,000 | 2,050 |
| 2003-11-28 | 205 | 205 | 195 | 196 | 124,000 | 1,960 |
| 2003-11-27 | 196 | 201 | 196 | 200 | 137,000 | 2,000 |
| 2003-11-26 | 194 | 203 | 192 | 200 | 262,000 | 2,000 |
| 2003-11-25 | 198 | 198 | 186 | 191 | 156,000 | 1,910 |
| 2003-11-21 | 180 | 183 | 175 | 178 | 134,000 | 1,780 |
| 2003-11-20 | 180 | 185 | 178 | 183 | 117,000 | 1,830 |
| 2003-11-19 | 171 | 180 | 171 | 175 | 162,000 | 1,750 |
| 2003-11-18 | 170 | 181 | 167 | 181 | 524,000 | 1,810 |
| 2003-11-17 | 196 | 201 | 182 | 182 | 420,000 | 1,820 |
| 2003-11-14 | 220 | 230 | 216 | 217 | 176,000 | 2,170 |
| 2003-11-13 | 221 | 224 | 216 | 217 | 131,000 | 2,170 |
| 2003-11-12 | 214 | 219 | 212 | 216 | 156,000 | 2,160 |
| 2003-11-11 | 230 | 230 | 205 | 219 | 358,000 | 2,190 |
| 2003-11-10 | 234 | 234 | 226 | 234 | 362,000 | 2,340 |
| 2003-11-07 | 243 | 246 | 239 | 243 | 152,000 | 2,430 |
| 2003-11-06 | 247 | 251 | 242 | 245 | 132,000 | 2,450 |
| 2003-11-05 | 257 | 257 | 247 | 251 | 175,000 | 2,510 |
| 2003-11-04 | 245 | 262 | 244 | 260 | 767,000 | 2,600 |
| 2003-10-31 | 238 | 242 | 236 | 238 | 103,000 | 2,380 |
| 2003-10-30 | 245 | 245 | 238 | 242 | 70,000 | 2,420 |
| 2003-10-29 | 241 | 245 | 239 | 242 | 140,000 | 2,420 |
| 2003-10-28 | 238 | 240 | 233 | 236 | 129,000 | 2,360 |
| 2003-10-27 | 241 | 243 | 235 | 235 | 162,000 | 2,350 |
| 2003-10-24 | 243 | 247 | 237 | 241 | 194,000 | 2,410 |
| 2003-10-23 | 251 | 253 | 230 | 237 | 566,000 | 2,370 |
| 2003-10-22 | 266 | 266 | 256 | 256 | 298,000 | 2,560 |
| 2003-10-21 | 264 | 272 | 264 | 266 | 758,000 | 2,660 |
| 2003-10-20 | 265 | 267 | 260 | 263 | 367,000 | 2,630 |
| 2003-10-17 | 262 | 265 | 258 | 262 | 304,000 | 2,620 |
| 2003-10-16 | 265 | 266 | 256 | 260 | 316,000 | 2,600 |
| 2003-10-15 | 263 | 267 | 258 | 264 | 389,000 | 2,640 |
| 2003-10-14 | 259 | 268 | 257 | 260 | 480,000 | 2,600 |
| 2003-10-10 | 253 | 260 | 252 | 254 | 625,000 | 2,540 |
| 2003-10-09 | 273 | 273 | 259 | 263 | 1,381,000 | 2,630 |
| 2003-10-08 | 260 | 275 | 254 | 273 | 2,642,000 | 2,730 |
| 2003-10-07 | 242 | 243 | 237 | 238 | 99,000 | 2,380 |
| 2003-10-06 | 236 | 240 | 236 | 237 | 233,000 | 2,370 |
| 2003-10-03 | 237 | 238 | 232 | 236 | 128,000 | 2,360 |
| 2003-10-02 | 226 | 232 | 226 | 230 | 163,000 | 2,300 |
| 2003-10-01 | 223 | 229 | 222 | 224 | 175,000 | 2,240 |
| 2003-09-30 | 231 | 234 | 229 | 229 | 157,000 | 2,290 |
| 2003-09-29 | 238 | 240 | 232 | 232 | 194,000 | 2,320 |
| 2003-09-26 | 222 | 235 | 221 | 232 | 211,000 | 2,320 |
| 2003-09-25 | 218 | 227 | 216 | 222 | 291,000 | 2,220 |
| 2003-09-24 | 239 | 241 | 226 | 228 | 360,000 | 2,280 |
| 2003-09-22 | 253 | 256 | 240 | 243 | 384,000 | 2,430 |
| 2003-09-19 | 257 | 260 | 253 | 255 | 296,000 | 2,550 |
| 2003-09-18 | 252 | 258 | 250 | 256 | 260,000 | 2,560 |
| 2003-09-17 | 254 | 257 | 253 | 254 | 230,000 | 2,540 |
| 2003-09-16 | 255 | 257 | 251 | 252 | 185,000 | 2,520 |
| 2003-09-12 | 257 | 260 | 254 | 257 | 182,000 | 2,570 |
| 2003-09-11 | 255 | 259 | 255 | 257 | 122,000 | 2,570 |
| 2003-09-10 | 259 | 260 | 256 | 257 | 203,000 | 2,570 |
| 2003-09-09 | 260 | 267 | 258 | 262 | 247,000 | 2,620 |
| 2003-09-08 | 256 | 259 | 250 | 257 | 490,000 | 2,570 |
| 2003-09-05 | 269 | 274 | 258 | 264 | 350,000 | 2,640 |
| 2003-09-04 | 269 | 275 | 268 | 268 | 233,000 | 2,680 |
| 2003-09-03 | 275 | 276 | 268 | 270 | 349,000 | 2,700 |
| 2003-09-02 | 278 | 281 | 273 | 274 | 497,000 | 2,740 |
| 2003-09-01 | 281 | 281 | 274 | 274 | 599,000 | 2,740 |
| 2003-08-29 | 279 | 282 | 275 | 277 | 399,000 | 2,770 |
| 2003-08-28 | 283 | 290 | 270 | 274 | 1,716,000 | 2,740 |
| 2003-08-27 | 267 | 282 | 267 | 281 | 2,253,000 | 2,810 |
| 2003-08-26 | 263 | 266 | 262 | 263 | 272,000 | 2,630 |
| 2003-08-25 | 268 | 268 | 260 | 265 | 291,000 | 2,650 |
| 2003-08-22 | 276 | 276 | 268 | 269 | 308,000 | 2,690 |
| 2003-08-21 | 275 | 279 | 274 | 276 | 513,000 | 2,760 |
| 2003-08-20 | 281 | 281 | 275 | 275 | 1,257,000 | 2,750 |
| 2003-08-19 | 273 | 282 | 269 | 281 | 2,522,000 | 2,810 |
| 2003-08-18 | 259 | 270 | 257 | 268 | 1,412,000 | 2,680 |
| 2003-08-15 | 261 | 262 | 254 | 259 | 540,000 | 2,590 |
| 2003-08-14 | 262 | 263 | 258 | 260 | 463,000 | 2,600 |
| 2003-08-13 | 259 | 267 | 258 | 262 | 681,000 | 2,620 |
| 2003-08-12 | 260 | 261 | 255 | 258 | 214,000 | 2,580 |
| 2003-08-11 | 253 | 260 | 250 | 258 | 256,000 | 2,580 |
| 2003-08-08 | 255 | 260 | 248 | 251 | 366,000 | 2,510 |
| 2003-08-07 | 262 | 269 | 259 | 260 | 531,000 | 2,600 |
| 2003-08-06 | 248 | 267 | 246 | 258 | 528,000 | 2,580 |
| 2003-08-05 | 259 | 260 | 252 | 253 | 124,000 | 2,530 |
| 2003-08-04 | 263 | 263 | 256 | 258 | 202,000 | 2,580 |
| 2003-08-01 | 262 | 265 | 258 | 264 | 344,000 | 2,640 |
| 2003-07-31 | 258 | 263 | 256 | 258 | 406,000 | 2,580 |
| 2003-07-30 | 262 | 265 | 256 | 257 | 390,000 | 2,570 |
| 2003-07-29 | 270 | 270 | 262 | 263 | 397,000 | 2,630 |
| 2003-07-28 | 279 | 279 | 269 | 270 | 980,000 | 2,700 |
| 2003-07-25 | 250 | 275 | 250 | 267 | 2,134,000 | 2,670 |
| 2003-07-24 | 239 | 248 | 235 | 248 | 367,000 | 2,480 |
| 2003-07-23 | 235 | 238 | 231 | 236 | 132,000 | 2,360 |
| 2003-07-22 | 236 | 236 | 225 | 228 | 264,000 | 2,280 |
| 2003-07-18 | 213 | 242 | 212 | 238 | 581,000 | 2,380 |
| 2003-07-17 | 230 | 235 | 223 | 223 | 605,000 | 2,230 |
| 2003-07-16 | 255 | 258 | 245 | 245 | 298,000 | 2,450 |
| 2003-07-15 | 260 | 261 | 257 | 257 | 317,000 | 2,570 |
| 2003-07-14 | 258 | 260 | 250 | 259 | 565,000 | 2,590 |
| 2003-07-11 | 258 | 261 | 241 | 247 | 575,000 | 2,470 |
| 2003-07-10 | 267 | 268 | 260 | 263 | 613,000 | 2,630 |
| 2003-07-09 | 259 | 275 | 259 | 268 | 1,248,000 | 2,680 |
| 2003-07-08 | 288 | 290 | 257 | 259 | 3,379,000 | 2,590 |
| 2003-07-07 | 240 | 293 | 238 | 273 | 9,186,000 | 2,730 |
| 2003-07-04 | 200 | 225 | 198 | 221 | 1,767,000 | 2,210 |
| 2003-07-03 | 209 | 214 | 200 | 200 | 1,096,000 | 2,000 |
| 2003-07-02 | 210 | 213 | 205 | 206 | 964,000 | 2,060 |
| 2003-07-01 | 207 | 207 | 200 | 205 | 1,311,000 | 2,050 |
| 2003-06-30 | 207 | 214 | 202 | 203 | 2,458,000 | 2,030 |
| 2003-06-27 | 184 | 205 | 182 | 203 | 4,178,000 | 2,030 |
| 2003-06-26 | 180 | 186 | 179 | 182 | 219,000 | 1,820 |
| 2003-06-25 | 177 | 181 | 176 | 180 | 225,000 | 1,800 |
| 2003-06-24 | 180 | 181 | 178 | 178 | 215,000 | 1,780 |
| 2003-06-23 | 174 | 187 | 174 | 183 | 461,000 | 1,830 |
| 2003-06-20 | 176 | 176 | 172 | 172 | 218,000 | 1,720 |
| 2003-06-19 | 180 | 180 | 175 | 176 | 366,000 | 1,760 |
| 2003-06-18 | 180 | 182 | 176 | 179 | 182,000 | 1,790 |
| 2003-06-17 | 179 | 184 | 178 | 179 | 341,000 | 1,790 |
| 2003-06-16 | 183 | 183 | 176 | 178 | 234,000 | 1,780 |
| 2003-06-13 | 185 | 188 | 182 | 183 | 300,000 | 1,830 |
| 2003-06-12 | 187 | 191 | 186 | 188 | 193,000 | 1,880 |
| 2003-06-11 | 190 | 193 | 186 | 189 | 186,000 | 1,890 |
| 2003-06-10 | 192 | 193 | 187 | 190 | 261,000 | 1,900 |
| 2003-06-09 | 198 | 199 | 191 | 195 | 546,000 | 1,950 |
| 2003-06-06 | 190 | 198 | 187 | 198 | 960,000 | 1,980 |
| 2003-06-05 | 182 | 185 | 181 | 183 | 304,000 | 1,830 |
| 2003-06-04 | 182 | 184 | 175 | 180 | 416,000 | 1,800 |
| 2003-06-03 | 185 | 185 | 183 | 183 | 245,000 | 1,830 |
| 2003-06-02 | 186 | 188 | 184 | 185 | 322,000 | 1,850 |
| 2003-05-30 | 190 | 191 | 186 | 186 | 228,000 | 1,860 |
| 2003-05-29 | 182 | 189 | 182 | 189 | 384,000 | 1,890 |
| 2003-05-28 | 181 | 188 | 180 | 184 | 690,000 | 1,840 |
| 2003-05-27 | 199 | 202 | 190 | 191 | 1,057,000 | 1,910 |
| 2003-05-26 | 188 | 199 | 187 | 199 | 2,031,000 | 1,990 |
| 2003-05-23 | 181 | 188 | 181 | 187 | 548,000 | 1,870 |
| 2003-05-22 | 182 | 183 | 176 | 181 | 353,000 | 1,810 |
| 2003-05-21 | 178 | 189 | 178 | 181 | 530,000 | 1,810 |
| 2003-05-20 | 177 | 182 | 175 | 178 | 262,000 | 1,780 |
| 2003-05-19 | 180 | 188 | 170 | 177 | 820,000 | 1,770 |
| 2003-05-16 | 172 | 182 | 171 | 182 | 649,000 | 1,820 |
| 2003-05-15 | 174 | 174 | 165 | 171 | 335,000 | 1,710 |
| 2003-05-14 | 174 | 176 | 170 | 171 | 455,000 | 1,710 |
| 2003-05-13 | 175 | 176 | 170 | 174 | 591,000 | 1,740 |
| 2003-05-12 | 173 | 179 | 171 | 177 | 1,683,000 | 1,770 |
| 2003-05-09 | 158 | 168 | 157 | 168 | 767,000 | 1,680 |
| 2003-05-08 | 151 | 156 | 148 | 154 | 216,000 | 1,540 |
| 2003-05-07 | 162 | 162 | 149 | 150 | 322,000 | 1,500 |
| 2003-05-06 | 158 | 167 | 158 | 159 | 803,000 | 1,590 |
| 2003-05-02 | 151 | 159 | 148 | 153 | 604,000 | 1,530 |
| 2003-05-01 | 147 | 153 | 144 | 148 | 531,000 | 1,480 |
| 2003-04-30 | 138 | 150 | 138 | 142 | 245,000 | 1,420 |
| 2003-04-28 | 135 | 142 | 132 | 141 | 171,000 | 1,410 |
| 2003-04-25 | 138 | 138 | 133 | 137 | 280,000 | 1,370 |
| 2003-04-24 | 132 | 147 | 132 | 138 | 376,000 | 1,380 |
| 2003-04-23 | 141 | 147 | 131 | 131 | 303,000 | 1,310 |
| 2003-04-22 | 159 | 159 | 146 | 146 | 786,000 | 1,460 |
| 2003-04-21 | 140 | 155 | 140 | 155 | 1,508,000 | 1,550 |
| 2003-04-18 | 140 | 142 | 136 | 140 | 460,000 | 1,400 |
| 2003-04-17 | 129 | 143 | 126 | 138 | 1,477,000 | 1,380 |
| 2003-04-16 | 125 | 129 | 124 | 128 | 244,000 | 1,280 |
| 2003-04-15 | 126 | 126 | 121 | 122 | 206,000 | 1,220 |
| 2003-04-14 | 127 | 128 | 121 | 123 | 234,000 | 1,230 |
| 2003-04-11 | 127 | 128 | 123 | 127 | 642,000 | 1,270 |
| 2003-04-10 | 121 | 136 | 120 | 123 | 2,443,000 | 1,230 |
| 2003-04-09 | 112 | 123 | 112 | 120 | 255,000 | 1,200 |
| 2003-04-08 | 111 | 115 | 111 | 115 | 50,000 | 1,150 |
| 2003-04-07 | 113 | 115 | 110 | 115 | 137,000 | 1,150 |
| 2003-04-04 | 107 | 112 | 106 | 112 | 90,000 | 1,120 |
| 2003-04-03 | 108 | 108 | 106 | 106 | 49,000 | 1,060 |
| 2003-04-02 | 106 | 108 | 104 | 108 | 36,000 | 1,080 |
| 2003-04-01 | 105 | 106 | 105 | 105 | 19,000 | 1,050 |
| 2003-03-31 | 110 | 110 | 105 | 106 | 18,000 | 1,060 |
| 2003-03-28 | 105 | 108 | 104 | 108 | 51,000 | 1,080 |
| 2003-03-27 | 108 | 108 | 106 | 107 | 56,000 | 1,070 |
| 2003-03-26 | 106 | 108 | 105 | 108 | 46,000 | 1,080 |
| 2003-03-25 | 105 | 109 | 105 | 108 | 109,000 | 1,080 |
| 2003-03-24 | 106 | 110 | 103 | 108 | 170,000 | 1,080 |
| 2003-03-20 | 100 | 103 | 100 | 103 | 48,000 | 1,030 |
| 2003-03-19 | 99 | 103 | 98 | 101 | 30,000 | 1,010 |
| 2003-03-18 | 101 | 103 | 101 | 101 | 88,000 | 1,010 |
| 2003-03-17 | 103 | 103 | 97 | 99 | 58,000 | 990 |
| 2003-03-14 | 102 | 107 | 102 | 103 | 115,000 | 1,030 |
| 2003-03-13 | 104 | 108 | 102 | 104 | 65,000 | 1,040 |
| 2003-03-12 | 98 | 108 | 98 | 102 | 29,000 | 1,020 |
| 2003-03-11 | 100 | 103 | 96 | 101 | 70,000 | 1,010 |
| 2003-03-10 | 109 | 109 | 105 | 105 | 89,000 | 1,050 |
| 2003-03-07 | 112 | 112 | 107 | 110 | 76,000 | 1,100 |
| 2003-03-06 | 115 | 115 | 113 | 114 | 35,000 | 1,140 |
| 2003-03-05 | 116 | 116 | 115 | 116 | 37,000 | 1,160 |
| 2003-03-04 | 117 | 118 | 115 | 117 | 56,000 | 1,170 |
| 2003-03-03 | 117 | 117 | 115 | 116 | 63,000 | 1,160 |
| 2003-02-28 | 115 | 119 | 115 | 117 | 82,000 | 1,170 |
| 2003-02-27 | 109 | 112 | 107 | 112 | 66,000 | 1,120 |
| 2003-02-26 | 112 | 115 | 111 | 111 | 30,000 | 1,110 |
| 2003-02-25 | 116 | 116 | 113 | 115 | 53,000 | 1,150 |
| 2003-02-24 | 116 | 118 | 114 | 118 | 74,000 | 1,180 |
| 2003-02-21 | 118 | 119 | 115 | 116 | 111,000 | 1,160 |
| 2003-02-20 | 120 | 120 | 118 | 120 | 102,000 | 1,200 |
| 2003-02-19 | 122 | 122 | 118 | 118 | 182,000 | 1,180 |
| 2003-02-18 | 122 | 122 | 116 | 118 | 139,000 | 1,180 |
| 2003-02-17 | 117 | 122 | 117 | 118 | 289,000 | 1,180 |
| 2003-02-14 | 111 | 117 | 110 | 117 | 176,000 | 1,170 |
| 2003-02-13 | 114 | 115 | 109 | 110 | 128,000 | 1,100 |
| 2003-02-12 | 112 | 118 | 109 | 114 | 130,000 | 1,140 |
| 2003-02-10 | 106 | 111 | 106 | 107 | 142,000 | 1,070 |
| 2003-02-07 | 111 | 112 | 109 | 111 | 41,000 | 1,110 |
| 2003-02-06 | 112 | 114 | 111 | 112 | 117,000 | 1,120 |
| 2003-02-05 | 105 | 111 | 105 | 111 | 126,000 | 1,110 |
| 2003-02-04 | 105 | 109 | 104 | 108 | 69,000 | 1,080 |
| 2003-02-03 | 108 | 109 | 105 | 107 | 74,000 | 1,070 |
| 2003-01-31 | 103 | 105 | 102 | 104 | 47,000 | 1,040 |
| 2003-01-30 | 103 | 108 | 103 | 106 | 170,000 | 1,060 |
| 2003-01-29 | 111 | 112 | 107 | 108 | 160,000 | 1,080 |
| 2003-01-28 | 115 | 118 | 112 | 113 | 118,000 | 1,130 |
| 2003-01-27 | 116 | 120 | 114 | 117 | 79,000 | 1,170 |
| 2003-01-24 | 125 | 126 | 118 | 118 | 466,000 | 1,180 |
| 2003-01-23 | 113 | 122 | 112 | 122 | 514,000 | 1,220 |
| 2003-01-22 | 113 | 114 | 112 | 113 | 114,000 | 1,130 |
| 2003-01-21 | 110 | 113 | 110 | 112 | 67,000 | 1,120 |
| 2003-01-20 | 115 | 115 | 107 | 114 | 153,000 | 1,140 |
| 2003-01-17 | 111 | 116 | 110 | 114 | 140,000 | 1,140 |
| 2003-01-16 | 111 | 113 | 110 | 112 | 173,000 | 1,120 |
| 2003-01-15 | 115 | 118 | 113 | 113 | 309,000 | 1,130 |
| 2003-01-14 | 105 | 114 | 105 | 110 | 377,000 | 1,100 |
| 2003-01-10 | 105 | 105 | 102 | 104 | 83,000 | 1,040 |
| 2003-01-09 | 100 | 104 | 100 | 104 | 94,000 | 1,040 |
| 2003-01-08 | 105 | 105 | 101 | 102 | 77,000 | 1,020 |
| 2003-01-07 | 107 | 109 | 105 | 106 | 156,000 | 1,060 |
| 2003-01-06 | 104 | 105 | 103 | 105 | 61,000 | 1,050 |
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
