1. HOME >
  2. 株価時系列 >
  3. 6771 >
  4. 2004年

6771 池上通信機(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30196197194195135,0001,950
2004-12-29199201195195442,0001,950
2004-12-28196199193194271,0001,940
2004-12-27197201192195810,0001,950
2004-12-242002051951972,426,0001,970
2004-12-221902201892059,963,0002,050
2004-12-21176182176180271,0001,800
2004-12-20175178174177179,0001,770
2004-12-17175178174176125,0001,760
2004-12-16176177174176208,0001,760
2004-12-15180180176176209,0001,760
2004-12-14177180175180175,0001,800
2004-12-1317918017717892,0001,780
2004-12-10178180176178201,0001,780
2004-12-09179180179179127,0001,790
2004-12-08180182177180165,0001,800
2004-12-07180186180180321,0001,800
2004-12-06183184181183108,0001,830
2004-12-03185185181183118,0001,830
2004-12-02181190181183578,0001,830
2004-12-01184184178179174,0001,790
2004-11-30179188179181399,0001,810
2004-11-29176179175177172,0001,770
2004-11-26178179176177153,0001,770
2004-11-2517818017817968,0001,790
2004-11-2417917917617688,0001,760
2004-11-22175178175176124,0001,760
2004-11-1918018117917977,0001,790
2004-11-1818018318018079,0001,800
2004-11-17181183180181103,0001,810
2004-11-16187187183183107,0001,830
2004-11-15182183181182103,0001,820
2004-11-12183183179182204,0001,820
2004-11-11182184181183189,0001,830
2004-11-10184184182182118,0001,820
2004-11-09189189184184117,0001,840
2004-11-0819019118818862,0001,880
2004-11-05191192189191113,0001,910
2004-11-04193195190190131,0001,900
2004-11-0218919218719197,0001,910
2004-11-01185189185189110,0001,890
2004-10-2918418518118593,0001,850
2004-10-2818618818518783,0001,870
2004-10-2718718818518664,0001,860
2004-10-2618518718418691,0001,860
2004-10-25183185182184155,0001,840
2004-10-22185189185188202,0001,880
2004-10-21192193189189152,0001,890
2004-10-20194194193193117,0001,930
2004-10-19194196193195119,0001,950
2004-10-18195197193194179,0001,940
2004-10-15193196192194192,0001,940
2004-10-14198198194194446,0001,940
2004-10-13201204198198421,0001,980
2004-10-12201202197200511,0002,000
2004-10-081952031932032,903,0002,030
2004-10-0718521618520310,587,0002,030
2004-10-06182184180182177,0001,820
2004-10-05184184181182144,0001,820
2004-10-04181184180181120,0001,810
2004-10-01177179175178216,0001,780
2004-09-30174177173175117,0001,750
2004-09-29179179172175107,0001,750
2004-09-2818018017617648,0001,760
2004-09-27176180175177122,0001,770
2004-09-24178178175175187,0001,750
2004-09-2218218317817989,0001,790
2004-09-2118318518118293,0001,820
2004-09-1718118418118271,0001,820
2004-09-16185186182183100,0001,830
2004-09-15191191187187131,0001,870
2004-09-1419219219119199,0001,910
2004-09-1319119219019240,0001,920
2004-09-10194194190191197,0001,910
2004-09-0919219419119377,0001,930
2004-09-08194194191192114,0001,920
2004-09-07195197192192115,0001,920
2004-09-06191195191195140,0001,950
2004-09-0319419419119165,0001,910
2004-09-0219319319119398,0001,930
2004-09-01191192190192107,0001,920
2004-08-3119219218919293,0001,920
2004-08-3019219419219477,0001,940
2004-08-2719019118919045,0001,900
2004-08-26191192189189147,0001,890
2004-08-2518719018719051,0001,900
2004-08-2419119118719045,0001,900
2004-08-2318819118818864,0001,880
2004-08-2018518918518955,0001,890
2004-08-1918318618318536,0001,850
2004-08-1818318618018242,0001,820
2004-08-1718418618318344,0001,830
2004-08-1618318418218257,0001,820
2004-08-13185186182182134,0001,820
2004-08-1218818918518796,0001,870
2004-08-1118919018718865,0001,880
2004-08-1018519118518891,0001,880
2004-08-09178183175183161,0001,830
2004-08-06184188183188113,0001,880
2004-08-0518819118718974,0001,890
2004-08-04191191183188209,0001,880
2004-08-0319619619119491,0001,940
2004-08-0219419719419542,0001,950
2004-07-3019319519219394,0001,930
2004-07-2919619719119371,0001,930
2004-07-2819219619219689,0001,960
2004-07-27191195190190119,0001,900
2004-07-2619819819519688,0001,960
2004-07-23203203197199165,0001,990
2004-07-22200204199203138,0002,030
2004-07-21198200197200188,0002,000
2004-07-20201201193199139,0001,990
2004-07-16203205202202146,0002,020
2004-07-15208208205205119,0002,050
2004-07-14212212208209110,0002,090
2004-07-1321221321021191,0002,110
2004-07-1221421421121269,0002,120
2004-07-0920721020620984,0002,090
2004-07-0820820920720847,0002,080
2004-07-07210210205206223,0002,060
2004-07-06213214211211154,0002,110
2004-07-05216216213215135,0002,150
2004-07-02219220216217153,0002,170
2004-07-01218223217221228,0002,210
2004-06-30216218216218175,0002,180
2004-06-2921821821621662,0002,160
2004-06-28218218215218110,0002,180
2004-06-25212214210214154,0002,140
2004-06-24214215213213106,0002,130
2004-06-23215216213213139,0002,130
2004-06-22219219216217102,0002,170
2004-06-2121721921721792,0002,170
2004-06-18220220214216189,0002,160
2004-06-17218221218219172,0002,190
2004-06-16218220217217125,0002,170
2004-06-15216217215215124,0002,150
2004-06-14215222215219267,0002,190
2004-06-11216216214215193,0002,150
2004-06-10215217213215166,0002,150
2004-06-09216217214215101,0002,150
2004-06-08216216214214184,0002,140
2004-06-07211214209212358,0002,120
2004-06-04214214207211168,0002,110
2004-06-03216218211212190,0002,120
2004-06-02219219216216107,0002,160
2004-06-01220220215217136,0002,170
2004-05-31217221216218172,0002,180
2004-05-28216217214216245,0002,160
2004-05-27221221212214332,0002,140
2004-05-262232262192211,084,0002,210
2004-05-25240242230236247,0002,360
2004-05-24236242232238146,0002,380
2004-05-21232236231236131,0002,360
2004-05-20227234220231199,0002,310
2004-05-19229235225230162,0002,300
2004-05-18210226210222144,0002,220
2004-05-17231231207210420,0002,100
2004-05-14232237228230493,0002,300
2004-05-13235237224225618,0002,250
2004-05-12216224215220257,0002,200
2004-05-11206216206211231,0002,110
2004-05-10225228206207428,0002,070
2004-05-07235235230235213,0002,350
2004-05-06242245236238257,0002,380
2004-04-30240241235240264,0002,400
2004-04-28243244242242188,0002,420
2004-04-27251251244246138,0002,460
2004-04-26250253249251236,0002,510
2004-04-23254254247249226,0002,490
2004-04-22250253249249419,0002,490
2004-04-21242247240245283,0002,450
2004-04-20240249240248267,0002,480
2004-04-19247248236239422,0002,390
2004-04-16249252247248209,0002,480
2004-04-15255258245249392,0002,490
2004-04-14250258250253278,0002,530
2004-04-13259262254256397,0002,560
2004-04-12245262244255454,0002,550
2004-04-09246252244247611,0002,470
2004-04-082542632522561,024,0002,560
2004-04-07249257249254654,0002,540
2004-04-06251253246249401,0002,490
2004-04-05250252246249429,0002,490
2004-04-02250252245249417,0002,490
2004-04-01249256249253723,0002,530
2004-03-31250254245249386,0002,490
2004-03-30255255248250612,0002,500
2004-03-292472572462511,251,0002,510
2004-03-26247247240244731,0002,440
2004-03-25238240235239891,0002,390
2004-03-242382392312351,772,0002,350
2004-03-23220221217219213,0002,190
2004-03-22220223219220211,0002,200
2004-03-19220222218220166,0002,200
2004-03-18225226221222332,0002,220
2004-03-17220223220222303,0002,220
2004-03-16221222220220266,0002,200
2004-03-15220223220221313,0002,210
2004-03-12212216211215346,0002,150
2004-03-11212218211215265,0002,150
2004-03-10222225219220275,0002,200
2004-03-09226226222224283,0002,240
2004-03-08226226223223460,0002,230
2004-03-052222282202231,090,0002,230
2004-03-04211222211219854,0002,190
2004-03-03211213209211281,0002,110
2004-03-02212212206211375,0002,110
2004-03-01204211202207444,0002,070
2004-02-27203204202204276,0002,040
2004-02-26204205201202170,0002,020
2004-02-25203208202203156,0002,030
2004-02-24208208203203104,0002,030
2004-02-23206208205207180,0002,070
2004-02-20206207203203153,0002,030
2004-02-19208212205207191,0002,070
2004-02-18214214207208221,0002,080
2004-02-17202212201211334,0002,110
2004-02-16203203201201105,0002,010
2004-02-13202202200201153,0002,010
2004-02-1220420520120293,0002,020
2004-02-1020820820120188,0002,010
2004-02-0920620920420494,0002,040
2004-02-0620520719920596,0002,050
2004-02-05198201196200138,0002,000
2004-02-04206207199200236,0002,000
2004-02-03212212207208157,0002,080
2004-02-02212216211212125,0002,120
2004-01-30211217210211129,0002,110
2004-01-29211213209210205,0002,100
2004-01-28212217209217321,0002,170
2004-01-27223223217218176,0002,180
2004-01-26226226217221280,0002,210
2004-01-23228228224226212,0002,260
2004-01-22234234226226251,0002,260
2004-01-21233236231232779,0002,320
2004-01-20227232225229757,0002,290
2004-01-19226227222225232,0002,250
2004-01-16223225221225204,0002,250
2004-01-15230230222224292,0002,240
2004-01-14222228221227270,0002,270
2004-01-13231232225226782,0002,260
2004-01-09222226217226575,0002,260
2004-01-08219221216221381,0002,210
2004-01-07213222213221704,0002,210
2004-01-06223224211214358,0002,140
2004-01-05222222217220240,0002,200

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