6771 池上通信機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 176 | 176 | 174 | 176 | 148,000 | 1,760 |
| 2006-12-28 | 177 | 178 | 175 | 176 | 289,000 | 1,760 |
| 2006-12-27 | 175 | 176 | 173 | 175 | 144,000 | 1,750 |
| 2006-12-26 | 171 | 174 | 171 | 174 | 422,000 | 1,740 |
| 2006-12-25 | 172 | 180 | 170 | 171 | 1,453,000 | 1,710 |
| 2006-12-22 | 172 | 173 | 171 | 172 | 395,000 | 1,720 |
| 2006-12-21 | 177 | 177 | 173 | 174 | 333,000 | 1,740 |
| 2006-12-20 | 174 | 179 | 174 | 177 | 231,000 | 1,770 |
| 2006-12-19 | 175 | 176 | 173 | 174 | 297,000 | 1,740 |
| 2006-12-18 | 178 | 178 | 176 | 176 | 367,000 | 1,760 |
| 2006-12-15 | 182 | 183 | 179 | 179 | 408,000 | 1,790 |
| 2006-12-14 | 181 | 182 | 180 | 181 | 185,000 | 1,810 |
| 2006-12-13 | 181 | 182 | 179 | 182 | 226,000 | 1,820 |
| 2006-12-12 | 183 | 184 | 180 | 182 | 437,000 | 1,820 |
| 2006-12-11 | 183 | 184 | 180 | 181 | 281,000 | 1,810 |
| 2006-12-08 | 182 | 185 | 180 | 183 | 480,000 | 1,830 |
| 2006-12-07 | 181 | 182 | 179 | 180 | 277,000 | 1,800 |
| 2006-12-06 | 181 | 183 | 178 | 180 | 329,000 | 1,800 |
| 2006-12-05 | 186 | 186 | 180 | 181 | 286,000 | 1,810 |
| 2006-12-04 | 184 | 186 | 182 | 186 | 273,000 | 1,860 |
| 2006-12-01 | 185 | 186 | 182 | 184 | 146,000 | 1,840 |
| 2006-11-30 | 185 | 186 | 182 | 185 | 364,000 | 1,850 |
| 2006-11-29 | 181 | 185 | 181 | 184 | 304,000 | 1,840 |
| 2006-11-28 | 177 | 182 | 175 | 180 | 237,000 | 1,800 |
| 2006-11-27 | 176 | 179 | 175 | 178 | 249,000 | 1,780 |
| 2006-11-24 | 173 | 176 | 173 | 176 | 151,000 | 1,760 |
| 2006-11-22 | 168 | 178 | 168 | 177 | 189,000 | 1,770 |
| 2006-11-21 | 169 | 173 | 168 | 170 | 345,000 | 1,700 |
| 2006-11-20 | 177 | 177 | 170 | 171 | 437,000 | 1,710 |
| 2006-11-17 | 180 | 182 | 178 | 179 | 246,000 | 1,790 |
| 2006-11-16 | 180 | 182 | 180 | 181 | 125,000 | 1,810 |
| 2006-11-15 | 184 | 184 | 180 | 180 | 151,000 | 1,800 |
| 2006-11-14 | 178 | 185 | 178 | 183 | 253,000 | 1,830 |
| 2006-11-13 | 180 | 180 | 177 | 179 | 397,000 | 1,790 |
| 2006-11-10 | 183 | 184 | 180 | 182 | 440,000 | 1,820 |
| 2006-11-09 | 183 | 185 | 182 | 183 | 252,000 | 1,830 |
| 2006-11-08 | 187 | 188 | 183 | 184 | 326,000 | 1,840 |
| 2006-11-07 | 193 | 193 | 183 | 186 | 561,000 | 1,860 |
| 2006-11-06 | 191 | 195 | 189 | 193 | 1,083,000 | 1,930 |
| 2006-11-02 | 183 | 186 | 183 | 186 | 277,000 | 1,860 |
| 2006-11-01 | 185 | 186 | 183 | 184 | 213,000 | 1,840 |
| 2006-10-31 | 185 | 186 | 182 | 185 | 381,000 | 1,850 |
| 2006-10-30 | 187 | 188 | 185 | 185 | 534,000 | 1,850 |
| 2006-10-27 | 195 | 195 | 190 | 191 | 636,000 | 1,910 |
| 2006-10-26 | 190 | 195 | 189 | 194 | 595,000 | 1,940 |
| 2006-10-25 | 192 | 192 | 189 | 189 | 304,000 | 1,890 |
| 2006-10-24 | 196 | 198 | 190 | 191 | 619,000 | 1,910 |
| 2006-10-23 | 193 | 198 | 188 | 198 | 1,013,000 | 1,980 |
| 2006-10-20 | 196 | 198 | 191 | 193 | 969,000 | 1,930 |
| 2006-10-19 | 187 | 194 | 184 | 194 | 1,410,000 | 1,940 |
| 2006-10-18 | 182 | 183 | 180 | 183 | 206,000 | 1,830 |
| 2006-10-17 | 184 | 185 | 182 | 182 | 235,000 | 1,820 |
| 2006-10-16 | 183 | 185 | 181 | 184 | 282,000 | 1,840 |
| 2006-10-13 | 185 | 185 | 179 | 181 | 272,000 | 1,810 |
| 2006-10-12 | 173 | 179 | 173 | 178 | 377,000 | 1,780 |
| 2006-10-11 | 185 | 186 | 175 | 176 | 526,000 | 1,760 |
| 2006-10-10 | 187 | 192 | 184 | 185 | 362,000 | 1,850 |
| 2006-10-06 | 198 | 198 | 190 | 192 | 430,000 | 1,920 |
| 2006-10-05 | 199 | 201 | 193 | 198 | 548,000 | 1,980 |
| 2006-10-04 | 196 | 204 | 192 | 196 | 2,615,000 | 1,960 |
| 2006-10-03 | 188 | 193 | 188 | 191 | 377,000 | 1,910 |
| 2006-10-02 | 186 | 192 | 186 | 190 | 421,000 | 1,900 |
| 2006-09-29 | 185 | 189 | 184 | 184 | 274,000 | 1,840 |
| 2006-09-28 | 184 | 186 | 182 | 184 | 200,000 | 1,840 |
| 2006-09-27 | 178 | 184 | 178 | 184 | 326,000 | 1,840 |
| 2006-09-26 | 185 | 185 | 178 | 178 | 273,000 | 1,780 |
| 2006-09-25 | 182 | 184 | 182 | 184 | 237,000 | 1,840 |
| 2006-09-22 | 188 | 188 | 185 | 186 | 117,000 | 1,860 |
| 2006-09-21 | 190 | 191 | 185 | 188 | 202,000 | 1,880 |
| 2006-09-20 | 189 | 192 | 187 | 188 | 268,000 | 1,880 |
| 2006-09-19 | 190 | 193 | 188 | 191 | 380,000 | 1,910 |
| 2006-09-15 | 194 | 197 | 189 | 191 | 485,000 | 1,910 |
| 2006-09-14 | 189 | 195 | 188 | 192 | 594,000 | 1,920 |
| 2006-09-13 | 201 | 203 | 190 | 191 | 1,149,000 | 1,910 |
| 2006-09-12 | 205 | 206 | 198 | 198 | 1,142,000 | 1,980 |
| 2006-09-11 | 210 | 210 | 204 | 204 | 810,000 | 2,040 |
| 2006-09-08 | 203 | 212 | 203 | 210 | 1,135,000 | 2,100 |
| 2006-09-07 | 204 | 207 | 203 | 205 | 546,000 | 2,050 |
| 2006-09-06 | 212 | 212 | 207 | 207 | 877,000 | 2,070 |
| 2006-09-05 | 212 | 213 | 209 | 212 | 539,000 | 2,120 |
| 2006-09-04 | 212 | 213 | 209 | 212 | 689,000 | 2,120 |
| 2006-09-01 | 211 | 212 | 208 | 210 | 885,000 | 2,100 |
| 2006-08-31 | 207 | 215 | 205 | 211 | 2,562,000 | 2,110 |
| 2006-08-30 | 203 | 214 | 200 | 206 | 1,481,000 | 2,060 |
| 2006-08-29 | 204 | 205 | 200 | 202 | 640,000 | 2,020 |
| 2006-08-28 | 207 | 208 | 201 | 202 | 746,000 | 2,020 |
| 2006-08-25 | 212 | 214 | 201 | 205 | 1,742,000 | 2,050 |
| 2006-08-24 | 217 | 217 | 212 | 212 | 1,547,000 | 2,120 |
| 2006-08-23 | 217 | 220 | 213 | 218 | 2,828,000 | 2,180 |
| 2006-08-22 | 206 | 219 | 206 | 219 | 5,816,000 | 2,190 |
| 2006-08-21 | 202 | 207 | 200 | 205 | 1,750,000 | 2,050 |
| 2006-08-18 | 200 | 202 | 197 | 200 | 1,286,000 | 2,000 |
| 2006-08-17 | 206 | 206 | 199 | 200 | 1,739,000 | 2,000 |
| 2006-08-16 | 205 | 208 | 201 | 203 | 4,215,000 | 2,030 |
| 2006-08-15 | 193 | 206 | 191 | 203 | 12,965,000 | 2,030 |
| 2006-08-14 | 180 | 185 | 178 | 184 | 877,000 | 1,840 |
| 2006-08-11 | 179 | 182 | 176 | 180 | 878,000 | 1,800 |
| 2006-08-10 | 177 | 179 | 176 | 178 | 732,000 | 1,780 |
| 2006-08-09 | 176 | 179 | 173 | 179 | 579,000 | 1,790 |
| 2006-08-08 | 177 | 180 | 173 | 175 | 868,000 | 1,750 |
| 2006-08-07 | 188 | 190 | 175 | 177 | 1,727,000 | 1,770 |
| 2006-08-04 | 186 | 191 | 186 | 188 | 2,252,000 | 1,880 |
| 2006-08-03 | 192 | 192 | 184 | 184 | 1,617,000 | 1,840 |
| 2006-08-02 | 180 | 189 | 180 | 189 | 1,340,000 | 1,890 |
| 2006-08-01 | 184 | 186 | 181 | 182 | 884,000 | 1,820 |
| 2006-07-31 | 185 | 188 | 183 | 185 | 1,453,000 | 1,850 |
| 2006-07-28 | 173 | 182 | 170 | 179 | 1,612,000 | 1,790 |
| 2006-07-27 | 170 | 175 | 166 | 173 | 1,118,000 | 1,730 |
| 2006-07-26 | 180 | 181 | 169 | 171 | 2,215,000 | 1,710 |
| 2006-07-25 | 185 | 188 | 179 | 179 | 2,133,000 | 1,790 |
| 2006-07-24 | 177 | 181 | 166 | 180 | 3,404,000 | 1,800 |
| 2006-07-21 | 188 | 188 | 173 | 175 | 4,848,000 | 1,750 |
| 2006-07-20 | 190 | 195 | 186 | 193 | 2,210,000 | 1,930 |
| 2006-07-19 | 189 | 190 | 173 | 182 | 2,806,000 | 1,820 |
| 2006-07-18 | 203 | 205 | 179 | 181 | 4,552,000 | 1,810 |
| 2006-07-14 | 215 | 219 | 202 | 203 | 2,155,000 | 2,030 |
| 2006-07-13 | 219 | 224 | 212 | 219 | 2,385,000 | 2,190 |
| 2006-07-12 | 230 | 234 | 222 | 224 | 1,321,000 | 2,240 |
| 2006-07-11 | 234 | 239 | 229 | 232 | 1,536,000 | 2,320 |
| 2006-07-10 | 227 | 238 | 222 | 236 | 2,941,000 | 2,360 |
| 2006-07-07 | 250 | 250 | 235 | 237 | 2,464,000 | 2,370 |
| 2006-07-06 | 246 | 251 | 246 | 248 | 1,434,000 | 2,480 |
| 2006-07-05 | 254 | 255 | 247 | 249 | 2,379,000 | 2,490 |
| 2006-07-04 | 252 | 261 | 251 | 256 | 7,268,000 | 2,560 |
| 2006-07-03 | 242 | 250 | 239 | 249 | 3,834,000 | 2,490 |
| 2006-06-30 | 250 | 251 | 243 | 244 | 2,319,000 | 2,440 |
| 2006-06-29 | 251 | 251 | 244 | 247 | 2,263,000 | 2,470 |
| 2006-06-28 | 243 | 251 | 241 | 249 | 3,781,000 | 2,490 |
| 2006-06-27 | 256 | 257 | 247 | 248 | 4,895,000 | 2,480 |
| 2006-06-26 | 253 | 266 | 249 | 251 | 17,933,000 | 2,510 |
| 2006-06-23 | 241 | 258 | 234 | 258 | 38,014,000 | 2,580 |
| 2006-06-22 | 259 | 259 | 234 | 240 | 18,298,000 | 2,400 |
| 2006-06-21 | 256 | 260 | 236 | 252 | 13,571,000 | 2,520 |
| 2006-06-20 | 275 | 275 | 256 | 261 | 1,942,000 | 2,610 |
| 2006-06-19 | 280 | 287 | 274 | 275 | 1,865,000 | 2,750 |
| 2006-06-16 | 297 | 300 | 272 | 280 | 1,756,000 | 2,800 |
| 2006-06-15 | 320 | 320 | 283 | 292 | 573,000 | 2,920 |
| 2006-06-14 | 297 | 313 | 297 | 308 | 218,000 | 3,080 |
| 2006-06-13 | 311 | 318 | 310 | 312 | 157,000 | 3,120 |
| 2006-06-12 | 313 | 325 | 310 | 321 | 217,000 | 3,210 |
| 2006-06-09 | 319 | 333 | 303 | 323 | 702,000 | 3,230 |
| 2006-06-08 | 354 | 356 | 314 | 324 | 699,000 | 3,240 |
| 2006-06-07 | 360 | 361 | 356 | 356 | 234,000 | 3,560 |
| 2006-06-06 | 362 | 362 | 354 | 361 | 325,000 | 3,610 |
| 2006-06-05 | 361 | 364 | 354 | 362 | 280,000 | 3,620 |
| 2006-06-02 | 361 | 363 | 355 | 361 | 562,000 | 3,610 |
| 2006-06-01 | 364 | 367 | 360 | 361 | 260,000 | 3,610 |
| 2006-05-31 | 366 | 368 | 363 | 364 | 313,000 | 3,640 |
| 2006-05-30 | 374 | 376 | 366 | 366 | 376,000 | 3,660 |
| 2006-05-29 | 367 | 373 | 366 | 371 | 368,000 | 3,710 |
| 2006-05-26 | 367 | 367 | 362 | 363 | 181,000 | 3,630 |
| 2006-05-25 | 362 | 368 | 362 | 363 | 301,000 | 3,630 |
| 2006-05-24 | 364 | 364 | 359 | 362 | 238,000 | 3,620 |
| 2006-05-23 | 364 | 365 | 359 | 359 | 337,000 | 3,590 |
| 2006-05-22 | 362 | 365 | 361 | 361 | 334,000 | 3,610 |
| 2006-05-19 | 351 | 365 | 351 | 365 | 270,000 | 3,650 |
| 2006-05-18 | 348 | 353 | 346 | 353 | 389,000 | 3,530 |
| 2006-05-17 | 341 | 351 | 341 | 351 | 219,000 | 3,510 |
| 2006-05-16 | 341 | 349 | 340 | 340 | 296,000 | 3,400 |
| 2006-05-15 | 339 | 342 | 338 | 341 | 349,000 | 3,410 |
| 2006-05-12 | 346 | 346 | 342 | 342 | 303,000 | 3,420 |
| 2006-05-11 | 347 | 353 | 347 | 349 | 213,000 | 3,490 |
| 2006-05-10 | 354 | 355 | 347 | 350 | 209,000 | 3,500 |
| 2006-05-09 | 360 | 361 | 354 | 355 | 164,000 | 3,550 |
| 2006-05-08 | 358 | 360 | 357 | 358 | 120,000 | 3,580 |
| 2006-05-02 | 351 | 357 | 351 | 356 | 171,000 | 3,560 |
| 2006-05-01 | 352 | 354 | 350 | 351 | 201,000 | 3,510 |
| 2006-04-28 | 350 | 354 | 348 | 353 | 132,000 | 3,530 |
| 2006-04-27 | 349 | 355 | 348 | 353 | 230,000 | 3,530 |
| 2006-04-26 | 350 | 353 | 347 | 349 | 199,000 | 3,490 |
| 2006-04-25 | 349 | 351 | 347 | 351 | 418,000 | 3,510 |
| 2006-04-24 | 360 | 361 | 351 | 352 | 395,000 | 3,520 |
| 2006-04-21 | 354 | 359 | 352 | 359 | 668,000 | 3,590 |
| 2006-04-20 | 355 | 358 | 349 | 358 | 795,000 | 3,580 |
| 2006-04-19 | 355 | 366 | 355 | 359 | 1,450,000 | 3,590 |
| 2006-04-18 | 340 | 350 | 340 | 350 | 408,000 | 3,500 |
| 2006-04-17 | 349 | 350 | 331 | 344 | 545,000 | 3,440 |
| 2006-04-14 | 348 | 350 | 347 | 350 | 519,000 | 3,500 |
| 2006-04-13 | 350 | 351 | 347 | 348 | 357,000 | 3,480 |
| 2006-04-12 | 345 | 352 | 341 | 345 | 711,000 | 3,450 |
| 2006-04-11 | 342 | 344 | 339 | 341 | 135,000 | 3,410 |
| 2006-04-10 | 338 | 344 | 335 | 344 | 234,000 | 3,440 |
| 2006-04-07 | 347 | 347 | 337 | 343 | 210,000 | 3,430 |
| 2006-04-06 | 342 | 348 | 338 | 345 | 362,000 | 3,450 |
| 2006-04-05 | 336 | 341 | 335 | 341 | 376,000 | 3,410 |
| 2006-04-04 | 334 | 338 | 334 | 336 | 210,000 | 3,360 |
| 2006-04-03 | 331 | 335 | 329 | 334 | 165,000 | 3,340 |
| 2006-03-31 | 331 | 333 | 330 | 331 | 109,000 | 3,310 |
| 2006-03-30 | 333 | 335 | 330 | 331 | 148,000 | 3,310 |
| 2006-03-29 | 321 | 336 | 320 | 332 | 258,000 | 3,320 |
| 2006-03-28 | 322 | 325 | 320 | 323 | 71,000 | 3,230 |
| 2006-03-27 | 322 | 323 | 320 | 323 | 87,000 | 3,230 |
| 2006-03-24 | 321 | 324 | 321 | 322 | 84,000 | 3,220 |
| 2006-03-23 | 322 | 326 | 311 | 324 | 290,000 | 3,240 |
| 2006-03-22 | 326 | 326 | 320 | 323 | 123,000 | 3,230 |
| 2006-03-20 | 326 | 327 | 321 | 326 | 208,000 | 3,260 |
| 2006-03-17 | 329 | 329 | 321 | 327 | 117,000 | 3,270 |
| 2006-03-16 | 329 | 331 | 326 | 327 | 295,000 | 3,270 |
| 2006-03-15 | 329 | 330 | 326 | 329 | 78,000 | 3,290 |
| 2006-03-14 | 330 | 330 | 326 | 329 | 113,000 | 3,290 |
| 2006-03-13 | 326 | 330 | 325 | 329 | 231,000 | 3,290 |
| 2006-03-10 | 322 | 326 | 320 | 326 | 601,000 | 3,260 |
| 2006-03-09 | 327 | 329 | 325 | 329 | 454,000 | 3,290 |
| 2006-03-08 | 326 | 328 | 320 | 327 | 741,000 | 3,270 |
| 2006-03-07 | 331 | 331 | 326 | 330 | 206,000 | 3,300 |
| 2006-03-06 | 327 | 332 | 327 | 331 | 259,000 | 3,310 |
| 2006-03-03 | 329 | 333 | 326 | 332 | 622,000 | 3,320 |
| 2006-03-02 | 328 | 335 | 299 | 334 | 1,212,000 | 3,340 |
| 2006-03-01 | 329 | 330 | 320 | 327 | 190,000 | 3,270 |
| 2006-02-28 | 329 | 332 | 319 | 332 | 219,000 | 3,320 |
| 2006-02-27 | 324 | 329 | 321 | 329 | 192,000 | 3,290 |
| 2006-02-24 | 329 | 330 | 324 | 329 | 282,000 | 3,290 |
| 2006-02-23 | 326 | 334 | 318 | 332 | 632,000 | 3,320 |
| 2006-02-22 | 306 | 327 | 302 | 327 | 360,000 | 3,270 |
| 2006-02-21 | 293 | 307 | 289 | 306 | 458,000 | 3,060 |
| 2006-02-20 | 276 | 297 | 271 | 293 | 567,000 | 2,930 |
| 2006-02-17 | 290 | 299 | 290 | 291 | 194,000 | 2,910 |
| 2006-02-16 | 303 | 307 | 296 | 299 | 127,000 | 2,990 |
| 2006-02-15 | 309 | 313 | 305 | 306 | 223,000 | 3,060 |
| 2006-02-14 | 298 | 308 | 294 | 306 | 385,000 | 3,060 |
| 2006-02-13 | 303 | 310 | 293 | 294 | 843,000 | 2,940 |
| 2006-02-10 | 333 | 335 | 327 | 330 | 320,000 | 3,300 |
| 2006-02-09 | 335 | 335 | 331 | 333 | 123,000 | 3,330 |
| 2006-02-08 | 338 | 339 | 330 | 330 | 223,000 | 3,300 |
| 2006-02-07 | 339 | 340 | 335 | 338 | 182,000 | 3,380 |
| 2006-02-06 | 340 | 343 | 334 | 337 | 206,000 | 3,370 |
| 2006-02-03 | 336 | 340 | 334 | 339 | 243,000 | 3,390 |
| 2006-02-02 | 340 | 348 | 339 | 341 | 290,000 | 3,410 |
| 2006-02-01 | 340 | 345 | 338 | 342 | 273,000 | 3,420 |
| 2006-01-31 | 339 | 347 | 338 | 342 | 262,000 | 3,420 |
| 2006-01-30 | 350 | 355 | 339 | 342 | 1,073,000 | 3,420 |
| 2006-01-27 | 324 | 344 | 322 | 336 | 1,082,000 | 3,360 |
| 2006-01-26 | 314 | 321 | 310 | 321 | 275,000 | 3,210 |
| 2006-01-25 | 310 | 313 | 310 | 312 | 139,000 | 3,120 |
| 2006-01-24 | 308 | 314 | 305 | 312 | 151,000 | 3,120 |
| 2006-01-23 | 302 | 312 | 297 | 310 | 336,000 | 3,100 |
| 2006-01-20 | 318 | 320 | 307 | 310 | 235,000 | 3,100 |
| 2006-01-19 | 286 | 321 | 286 | 313 | 286,000 | 3,130 |
| 2006-01-18 | 300 | 304 | 280 | 296 | 616,000 | 2,960 |
| 2006-01-17 | 327 | 327 | 308 | 310 | 331,000 | 3,100 |
| 2006-01-16 | 331 | 332 | 320 | 329 | 440,000 | 3,290 |
| 2006-01-13 | 318 | 331 | 315 | 326 | 771,000 | 3,260 |
| 2006-01-12 | 312 | 318 | 312 | 318 | 540,000 | 3,180 |
| 2006-01-11 | 316 | 317 | 311 | 313 | 443,000 | 3,130 |
| 2006-01-10 | 315 | 319 | 312 | 314 | 448,000 | 3,140 |
| 2006-01-06 | 312 | 315 | 310 | 312 | 339,000 | 3,120 |
| 2006-01-05 | 306 | 312 | 304 | 312 | 315,000 | 3,120 |
| 2006-01-04 | 303 | 314 | 302 | 303 | 430,000 | 3,030 |
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
