6771 池上通信機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 301 | 302 | 299 | 302 | 149,000 | 3,020 |
| 2005-12-29 | 305 | 305 | 300 | 301 | 182,000 | 3,010 |
| 2005-12-28 | 298 | 302 | 297 | 302 | 368,000 | 3,020 |
| 2005-12-27 | 300 | 303 | 300 | 303 | 191,000 | 3,030 |
| 2005-12-26 | 301 | 304 | 300 | 302 | 256,000 | 3,020 |
| 2005-12-22 | 302 | 307 | 300 | 304 | 279,000 | 3,040 |
| 2005-12-21 | 300 | 312 | 298 | 302 | 578,000 | 3,020 |
| 2005-12-20 | 293 | 298 | 290 | 297 | 272,000 | 2,970 |
| 2005-12-19 | 300 | 300 | 292 | 295 | 249,000 | 2,950 |
| 2005-12-16 | 305 | 309 | 296 | 305 | 435,000 | 3,050 |
| 2005-12-15 | 296 | 308 | 296 | 308 | 331,000 | 3,080 |
| 2005-12-14 | 311 | 312 | 300 | 302 | 416,000 | 3,020 |
| 2005-12-13 | 314 | 316 | 309 | 309 | 308,000 | 3,090 |
| 2005-12-12 | 314 | 324 | 314 | 318 | 525,000 | 3,180 |
| 2005-12-09 | 319 | 319 | 312 | 314 | 603,000 | 3,140 |
| 2005-12-08 | 318 | 322 | 305 | 311 | 933,000 | 3,110 |
| 2005-12-07 | 315 | 328 | 314 | 314 | 2,520,000 | 3,140 |
| 2005-12-06 | 288 | 301 | 283 | 300 | 725,000 | 3,000 |
| 2005-12-05 | 277 | 289 | 276 | 288 | 604,000 | 2,880 |
| 2005-12-02 | 277 | 279 | 276 | 278 | 245,000 | 2,780 |
| 2005-12-01 | 272 | 278 | 272 | 278 | 263,000 | 2,780 |
| 2005-11-30 | 278 | 278 | 274 | 274 | 143,000 | 2,740 |
| 2005-11-29 | 274 | 278 | 273 | 278 | 451,000 | 2,780 |
| 2005-11-28 | 271 | 276 | 270 | 276 | 270,000 | 2,760 |
| 2005-11-25 | 278 | 278 | 269 | 275 | 333,000 | 2,750 |
| 2005-11-24 | 271 | 278 | 271 | 278 | 342,000 | 2,780 |
| 2005-11-22 | 268 | 276 | 265 | 275 | 255,000 | 2,750 |
| 2005-11-21 | 262 | 268 | 262 | 267 | 957,000 | 2,670 |
| 2005-11-18 | 277 | 280 | 271 | 277 | 144,000 | 2,770 |
| 2005-11-17 | 274 | 279 | 270 | 277 | 317,000 | 2,770 |
| 2005-11-16 | 265 | 268 | 263 | 266 | 182,000 | 2,660 |
| 2005-11-15 | 281 | 283 | 271 | 272 | 241,000 | 2,720 |
| 2005-11-14 | 285 | 286 | 279 | 280 | 197,000 | 2,800 |
| 2005-11-11 | 279 | 286 | 279 | 283 | 430,000 | 2,830 |
| 2005-11-10 | 284 | 285 | 279 | 281 | 367,000 | 2,810 |
| 2005-11-09 | 280 | 287 | 279 | 282 | 649,000 | 2,820 |
| 2005-11-08 | 275 | 290 | 274 | 287 | 2,411,000 | 2,870 |
| 2005-11-07 | 264 | 274 | 264 | 271 | 313,000 | 2,710 |
| 2005-11-04 | 267 | 268 | 262 | 265 | 271,000 | 2,650 |
| 2005-11-02 | 262 | 267 | 259 | 267 | 369,000 | 2,670 |
| 2005-11-01 | 260 | 263 | 260 | 262 | 90,000 | 2,620 |
| 2005-10-31 | 259 | 265 | 259 | 260 | 256,000 | 2,600 |
| 2005-10-28 | 263 | 264 | 258 | 258 | 227,000 | 2,580 |
| 2005-10-27 | 260 | 263 | 260 | 263 | 190,000 | 2,630 |
| 2005-10-26 | 261 | 262 | 256 | 261 | 256,000 | 2,610 |
| 2005-10-25 | 261 | 266 | 254 | 259 | 462,000 | 2,590 |
| 2005-10-24 | 272 | 272 | 260 | 264 | 416,000 | 2,640 |
| 2005-10-21 | 272 | 277 | 272 | 274 | 842,000 | 2,740 |
| 2005-10-20 | 267 | 283 | 266 | 279 | 2,791,000 | 2,790 |
| 2005-10-19 | 263 | 266 | 263 | 266 | 454,000 | 2,660 |
| 2005-10-18 | 262 | 272 | 262 | 264 | 2,698,000 | 2,640 |
| 2005-10-17 | 254 | 262 | 251 | 260 | 1,065,000 | 2,600 |
| 2005-10-14 | 249 | 251 | 247 | 249 | 323,000 | 2,490 |
| 2005-10-13 | 246 | 251 | 246 | 249 | 190,000 | 2,490 |
| 2005-10-12 | 247 | 249 | 247 | 247 | 208,000 | 2,470 |
| 2005-10-11 | 245 | 250 | 245 | 250 | 197,000 | 2,500 |
| 2005-10-07 | 245 | 249 | 245 | 247 | 151,000 | 2,470 |
| 2005-10-06 | 243 | 248 | 243 | 247 | 164,000 | 2,470 |
| 2005-10-05 | 254 | 257 | 252 | 252 | 335,000 | 2,520 |
| 2005-10-04 | 249 | 255 | 248 | 253 | 510,000 | 2,530 |
| 2005-10-03 | 246 | 248 | 245 | 248 | 267,000 | 2,480 |
| 2005-09-30 | 246 | 249 | 246 | 247 | 312,000 | 2,470 |
| 2005-09-29 | 248 | 251 | 247 | 249 | 349,000 | 2,490 |
| 2005-09-28 | 249 | 250 | 245 | 248 | 344,000 | 2,480 |
| 2005-09-27 | 255 | 257 | 249 | 251 | 621,000 | 2,510 |
| 2005-09-26 | 248 | 255 | 246 | 255 | 1,329,000 | 2,550 |
| 2005-09-22 | 245 | 246 | 242 | 245 | 335,000 | 2,450 |
| 2005-09-21 | 250 | 253 | 248 | 249 | 582,000 | 2,490 |
| 2005-09-20 | 243 | 254 | 243 | 253 | 1,765,000 | 2,530 |
| 2005-09-16 | 244 | 244 | 242 | 244 | 401,000 | 2,440 |
| 2005-09-15 | 240 | 248 | 240 | 245 | 981,000 | 2,450 |
| 2005-09-14 | 239 | 245 | 239 | 241 | 1,185,000 | 2,410 |
| 2005-09-13 | 239 | 245 | 238 | 240 | 1,244,000 | 2,400 |
| 2005-09-12 | 240 | 240 | 237 | 239 | 682,000 | 2,390 |
| 2005-09-09 | 241 | 241 | 235 | 238 | 1,238,000 | 2,380 |
| 2005-09-08 | 233 | 247 | 233 | 240 | 8,826,000 | 2,400 |
| 2005-09-07 | 219 | 242 | 219 | 236 | 11,826,000 | 2,360 |
| 2005-09-06 | 214 | 215 | 213 | 215 | 148,000 | 2,150 |
| 2005-09-05 | 213 | 216 | 212 | 215 | 263,000 | 2,150 |
| 2005-09-02 | 212 | 213 | 210 | 212 | 317,000 | 2,120 |
| 2005-09-01 | 210 | 212 | 210 | 211 | 312,000 | 2,110 |
| 2005-08-31 | 215 | 215 | 211 | 212 | 149,000 | 2,120 |
| 2005-08-30 | 214 | 214 | 212 | 214 | 104,000 | 2,140 |
| 2005-08-29 | 215 | 215 | 212 | 212 | 50,000 | 2,120 |
| 2005-08-26 | 214 | 214 | 212 | 214 | 127,000 | 2,140 |
| 2005-08-25 | 215 | 215 | 212 | 214 | 131,000 | 2,140 |
| 2005-08-24 | 215 | 215 | 213 | 214 | 215,000 | 2,140 |
| 2005-08-23 | 218 | 218 | 215 | 216 | 197,000 | 2,160 |
| 2005-08-22 | 216 | 219 | 211 | 214 | 417,000 | 2,140 |
| 2005-08-19 | 217 | 217 | 216 | 217 | 156,000 | 2,170 |
| 2005-08-18 | 217 | 218 | 216 | 217 | 181,000 | 2,170 |
| 2005-08-17 | 218 | 219 | 217 | 218 | 253,000 | 2,180 |
| 2005-08-16 | 217 | 218 | 215 | 218 | 130,000 | 2,180 |
| 2005-08-15 | 216 | 217 | 214 | 215 | 182,000 | 2,150 |
| 2005-08-12 | 219 | 219 | 214 | 216 | 195,000 | 2,160 |
| 2005-08-11 | 217 | 219 | 216 | 217 | 319,000 | 2,170 |
| 2005-08-10 | 215 | 218 | 212 | 216 | 387,000 | 2,160 |
| 2005-08-09 | 212 | 213 | 207 | 211 | 462,000 | 2,110 |
| 2005-08-08 | 194 | 209 | 192 | 207 | 593,000 | 2,070 |
| 2005-08-05 | 216 | 216 | 205 | 209 | 650,000 | 2,090 |
| 2005-08-04 | 222 | 223 | 216 | 218 | 494,000 | 2,180 |
| 2005-08-03 | 226 | 226 | 220 | 221 | 516,000 | 2,210 |
| 2005-08-02 | 228 | 228 | 223 | 225 | 333,000 | 2,250 |
| 2005-08-01 | 230 | 230 | 226 | 228 | 378,000 | 2,280 |
| 2005-07-29 | 228 | 234 | 226 | 228 | 841,000 | 2,280 |
| 2005-07-28 | 226 | 228 | 224 | 225 | 333,000 | 2,250 |
| 2005-07-27 | 225 | 227 | 223 | 224 | 422,000 | 2,240 |
| 2005-07-26 | 225 | 225 | 222 | 223 | 257,000 | 2,230 |
| 2005-07-25 | 226 | 226 | 223 | 225 | 304,000 | 2,250 |
| 2005-07-22 | 229 | 229 | 224 | 224 | 305,000 | 2,240 |
| 2005-07-21 | 229 | 232 | 228 | 229 | 285,000 | 2,290 |
| 2005-07-20 | 230 | 230 | 227 | 228 | 199,000 | 2,280 |
| 2005-07-19 | 226 | 228 | 224 | 226 | 146,000 | 2,260 |
| 2005-07-15 | 228 | 228 | 224 | 226 | 358,000 | 2,260 |
| 2005-07-14 | 230 | 230 | 227 | 227 | 417,000 | 2,270 |
| 2005-07-13 | 233 | 234 | 229 | 230 | 378,000 | 2,300 |
| 2005-07-12 | 235 | 235 | 231 | 232 | 451,000 | 2,320 |
| 2005-07-11 | 237 | 237 | 234 | 234 | 271,000 | 2,340 |
| 2005-07-08 | 232 | 241 | 232 | 233 | 497,000 | 2,330 |
| 2005-07-07 | 230 | 232 | 226 | 231 | 399,000 | 2,310 |
| 2005-07-06 | 233 | 235 | 232 | 232 | 244,000 | 2,320 |
| 2005-07-05 | 238 | 239 | 233 | 235 | 317,000 | 2,350 |
| 2005-07-04 | 242 | 244 | 238 | 239 | 368,000 | 2,390 |
| 2005-07-01 | 233 | 244 | 232 | 240 | 680,000 | 2,400 |
| 2005-06-30 | 240 | 240 | 233 | 237 | 1,012,000 | 2,370 |
| 2005-06-29 | 246 | 247 | 240 | 240 | 726,000 | 2,400 |
| 2005-06-28 | 245 | 247 | 240 | 247 | 1,136,000 | 2,470 |
| 2005-06-27 | 247 | 252 | 244 | 248 | 1,206,000 | 2,480 |
| 2005-06-24 | 251 | 254 | 245 | 250 | 2,114,000 | 2,500 |
| 2005-06-23 | 239 | 256 | 238 | 256 | 5,331,000 | 2,560 |
| 2005-06-22 | 238 | 241 | 235 | 240 | 775,000 | 2,400 |
| 2005-06-21 | 233 | 241 | 233 | 238 | 1,085,000 | 2,380 |
| 2005-06-20 | 233 | 235 | 232 | 235 | 202,000 | 2,350 |
| 2005-06-17 | 230 | 235 | 230 | 231 | 350,000 | 2,310 |
| 2005-06-16 | 235 | 235 | 230 | 231 | 209,000 | 2,310 |
| 2005-06-15 | 231 | 233 | 228 | 232 | 490,000 | 2,320 |
| 2005-06-14 | 234 | 235 | 231 | 231 | 682,000 | 2,310 |
| 2005-06-13 | 237 | 239 | 233 | 236 | 943,000 | 2,360 |
| 2005-06-10 | 235 | 240 | 231 | 239 | 1,565,000 | 2,390 |
| 2005-06-09 | 230 | 237 | 230 | 231 | 757,000 | 2,310 |
| 2005-06-08 | 232 | 233 | 226 | 231 | 1,078,000 | 2,310 |
| 2005-06-07 | 240 | 240 | 232 | 235 | 1,195,000 | 2,350 |
| 2005-06-06 | 238 | 243 | 233 | 238 | 2,657,000 | 2,380 |
| 2005-06-03 | 224 | 243 | 222 | 241 | 8,777,000 | 2,410 |
| 2005-06-02 | 223 | 230 | 221 | 224 | 6,698,000 | 2,240 |
| 2005-06-01 | 204 | 231 | 204 | 227 | 15,137,000 | 2,270 |
| 2005-05-31 | 194 | 201 | 193 | 199 | 1,453,000 | 1,990 |
| 2005-05-30 | 188 | 192 | 188 | 190 | 712,000 | 1,900 |
| 2005-05-27 | 193 | 195 | 188 | 189 | 634,000 | 1,890 |
| 2005-05-26 | 195 | 198 | 190 | 192 | 489,000 | 1,920 |
| 2005-05-25 | 206 | 206 | 195 | 199 | 527,000 | 1,990 |
| 2005-05-24 | 217 | 219 | 207 | 207 | 420,000 | 2,070 |
| 2005-05-23 | 213 | 221 | 212 | 212 | 399,000 | 2,120 |
| 2005-05-20 | 227 | 228 | 223 | 225 | 112,000 | 2,250 |
| 2005-05-19 | 223 | 229 | 220 | 228 | 141,000 | 2,280 |
| 2005-05-18 | 223 | 223 | 217 | 219 | 178,000 | 2,190 |
| 2005-05-17 | 227 | 228 | 216 | 220 | 363,000 | 2,200 |
| 2005-05-16 | 230 | 231 | 224 | 225 | 301,000 | 2,250 |
| 2005-05-13 | 234 | 235 | 232 | 233 | 220,000 | 2,330 |
| 2005-05-12 | 238 | 238 | 234 | 235 | 275,000 | 2,350 |
| 2005-05-11 | 240 | 240 | 237 | 238 | 152,000 | 2,380 |
| 2005-05-10 | 245 | 246 | 240 | 240 | 246,000 | 2,400 |
| 2005-05-09 | 244 | 245 | 240 | 242 | 126,000 | 2,420 |
| 2005-05-06 | 238 | 241 | 238 | 241 | 117,000 | 2,410 |
| 2005-05-02 | 236 | 239 | 235 | 237 | 101,000 | 2,370 |
| 2005-04-28 | 239 | 239 | 236 | 237 | 122,000 | 2,370 |
| 2005-04-27 | 240 | 242 | 237 | 239 | 152,000 | 2,390 |
| 2005-04-26 | 238 | 243 | 238 | 241 | 149,000 | 2,410 |
| 2005-04-25 | 241 | 243 | 238 | 238 | 266,000 | 2,380 |
| 2005-04-22 | 241 | 247 | 237 | 245 | 372,000 | 2,450 |
| 2005-04-21 | 236 | 240 | 234 | 236 | 211,000 | 2,360 |
| 2005-04-20 | 244 | 249 | 241 | 242 | 209,000 | 2,420 |
| 2005-04-19 | 237 | 242 | 233 | 241 | 367,000 | 2,410 |
| 2005-04-18 | 230 | 240 | 230 | 232 | 409,000 | 2,320 |
| 2005-04-15 | 250 | 253 | 248 | 248 | 331,000 | 2,480 |
| 2005-04-14 | 255 | 257 | 252 | 255 | 378,000 | 2,550 |
| 2005-04-13 | 259 | 261 | 256 | 259 | 242,000 | 2,590 |
| 2005-04-12 | 260 | 262 | 256 | 258 | 333,000 | 2,580 |
| 2005-04-11 | 261 | 264 | 260 | 263 | 235,000 | 2,630 |
| 2005-04-08 | 269 | 269 | 263 | 264 | 253,000 | 2,640 |
| 2005-04-07 | 268 | 269 | 264 | 268 | 306,000 | 2,680 |
| 2005-04-06 | 270 | 271 | 267 | 270 | 217,000 | 2,700 |
| 2005-04-05 | 269 | 273 | 265 | 269 | 268,000 | 2,690 |
| 2005-04-04 | 272 | 275 | 263 | 268 | 738,000 | 2,680 |
| 2005-04-01 | 267 | 277 | 261 | 277 | 716,000 | 2,770 |
| 2005-03-31 | 255 | 264 | 252 | 264 | 478,000 | 2,640 |
| 2005-03-30 | 257 | 260 | 253 | 254 | 350,000 | 2,540 |
| 2005-03-29 | 263 | 264 | 258 | 261 | 300,000 | 2,610 |
| 2005-03-28 | 263 | 268 | 258 | 265 | 321,000 | 2,650 |
| 2005-03-25 | 274 | 275 | 264 | 268 | 547,000 | 2,680 |
| 2005-03-24 | 277 | 277 | 273 | 275 | 517,000 | 2,750 |
| 2005-03-23 | 279 | 279 | 274 | 278 | 549,000 | 2,780 |
| 2005-03-22 | 280 | 284 | 277 | 281 | 657,000 | 2,810 |
| 2005-03-18 | 287 | 288 | 276 | 282 | 1,792,000 | 2,820 |
| 2005-03-17 | 268 | 274 | 267 | 274 | 441,000 | 2,740 |
| 2005-03-16 | 272 | 276 | 270 | 273 | 569,000 | 2,730 |
| 2005-03-15 | 282 | 282 | 273 | 275 | 1,194,000 | 2,750 |
| 2005-03-14 | 279 | 289 | 278 | 283 | 2,674,000 | 2,830 |
| 2005-03-11 | 270 | 284 | 270 | 284 | 2,521,000 | 2,840 |
| 2005-03-10 | 270 | 271 | 267 | 268 | 377,000 | 2,680 |
| 2005-03-09 | 267 | 271 | 265 | 270 | 441,000 | 2,700 |
| 2005-03-08 | 272 | 272 | 266 | 266 | 549,000 | 2,660 |
| 2005-03-07 | 277 | 280 | 269 | 270 | 950,000 | 2,700 |
| 2005-03-04 | 277 | 280 | 273 | 277 | 980,000 | 2,770 |
| 2005-03-03 | 279 | 285 | 275 | 276 | 2,924,000 | 2,760 |
| 2005-03-02 | 270 | 284 | 268 | 281 | 3,759,000 | 2,810 |
| 2005-03-01 | 273 | 273 | 269 | 271 | 943,000 | 2,710 |
| 2005-02-28 | 268 | 274 | 265 | 274 | 975,000 | 2,740 |
| 2005-02-25 | 269 | 269 | 265 | 267 | 539,000 | 2,670 |
| 2005-02-24 | 260 | 268 | 260 | 268 | 912,000 | 2,680 |
| 2005-02-23 | 258 | 265 | 256 | 262 | 1,158,000 | 2,620 |
| 2005-02-22 | 267 | 276 | 258 | 262 | 6,005,000 | 2,620 |
| 2005-02-21 | 255 | 270 | 253 | 269 | 2,890,000 | 2,690 |
| 2005-02-18 | 252 | 256 | 248 | 255 | 651,000 | 2,550 |
| 2005-02-17 | 247 | 257 | 246 | 251 | 1,083,000 | 2,510 |
| 2005-02-16 | 258 | 259 | 249 | 251 | 1,152,000 | 2,510 |
| 2005-02-15 | 261 | 265 | 257 | 259 | 664,000 | 2,590 |
| 2005-02-14 | 267 | 270 | 261 | 261 | 993,000 | 2,610 |
| 2005-02-10 | 267 | 270 | 264 | 266 | 1,057,000 | 2,660 |
| 2005-02-09 | 267 | 271 | 265 | 268 | 2,080,000 | 2,680 |
| 2005-02-08 | 260 | 274 | 258 | 270 | 5,738,000 | 2,700 |
| 2005-02-07 | 254 | 265 | 254 | 260 | 1,950,000 | 2,600 |
| 2005-02-04 | 258 | 258 | 251 | 254 | 693,000 | 2,540 |
| 2005-02-03 | 255 | 260 | 250 | 257 | 1,122,000 | 2,570 |
| 2005-02-02 | 257 | 260 | 251 | 256 | 1,011,000 | 2,560 |
| 2005-02-01 | 260 | 267 | 253 | 253 | 7,192,000 | 2,530 |
| 2005-01-31 | 244 | 253 | 241 | 253 | 2,419,000 | 2,530 |
| 2005-01-28 | 255 | 255 | 246 | 246 | 2,228,000 | 2,460 |
| 2005-01-27 | 253 | 260 | 251 | 256 | 4,807,000 | 2,560 |
| 2005-01-26 | 244 | 261 | 241 | 257 | 9,969,000 | 2,570 |
| 2005-01-25 | 226 | 244 | 226 | 244 | 4,358,000 | 2,440 |
| 2005-01-24 | 228 | 234 | 228 | 229 | 768,000 | 2,290 |
| 2005-01-21 | 232 | 238 | 228 | 228 | 2,103,000 | 2,280 |
| 2005-01-20 | 224 | 236 | 223 | 232 | 4,094,000 | 2,320 |
| 2005-01-19 | 228 | 230 | 222 | 227 | 3,825,000 | 2,270 |
| 2005-01-18 | 215 | 232 | 215 | 226 | 10,854,000 | 2,260 |
| 2005-01-17 | 209 | 213 | 207 | 212 | 648,000 | 2,120 |
| 2005-01-14 | 202 | 207 | 202 | 205 | 265,000 | 2,050 |
| 2005-01-13 | 205 | 207 | 203 | 204 | 329,000 | 2,040 |
| 2005-01-12 | 210 | 212 | 205 | 208 | 400,000 | 2,080 |
| 2005-01-11 | 210 | 214 | 208 | 211 | 1,201,000 | 2,110 |
| 2005-01-07 | 203 | 208 | 200 | 208 | 916,000 | 2,080 |
| 2005-01-06 | 193 | 201 | 193 | 201 | 548,000 | 2,010 |
| 2005-01-05 | 193 | 195 | 190 | 192 | 294,000 | 1,920 |
| 2005-01-04 | 196 | 196 | 192 | 193 | 130,000 | 1,930 |
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
