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
2006-12-29176176174176148,0001,760
2006-12-28177178175176289,0001,760
2006-12-27175176173175144,0001,750
2006-12-26171174171174422,0001,740
2006-12-251721801701711,453,0001,710
2006-12-22172173171172395,0001,720
2006-12-21177177173174333,0001,740
2006-12-20174179174177231,0001,770
2006-12-19175176173174297,0001,740
2006-12-18178178176176367,0001,760
2006-12-15182183179179408,0001,790
2006-12-14181182180181185,0001,810
2006-12-13181182179182226,0001,820
2006-12-12183184180182437,0001,820
2006-12-11183184180181281,0001,810
2006-12-08182185180183480,0001,830
2006-12-07181182179180277,0001,800
2006-12-06181183178180329,0001,800
2006-12-05186186180181286,0001,810
2006-12-04184186182186273,0001,860
2006-12-01185186182184146,0001,840
2006-11-30185186182185364,0001,850
2006-11-29181185181184304,0001,840
2006-11-28177182175180237,0001,800
2006-11-27176179175178249,0001,780
2006-11-24173176173176151,0001,760
2006-11-22168178168177189,0001,770
2006-11-21169173168170345,0001,700
2006-11-20177177170171437,0001,710
2006-11-17180182178179246,0001,790
2006-11-16180182180181125,0001,810
2006-11-15184184180180151,0001,800
2006-11-14178185178183253,0001,830
2006-11-13180180177179397,0001,790
2006-11-10183184180182440,0001,820
2006-11-09183185182183252,0001,830
2006-11-08187188183184326,0001,840
2006-11-07193193183186561,0001,860
2006-11-061911951891931,083,0001,930
2006-11-02183186183186277,0001,860
2006-11-01185186183184213,0001,840
2006-10-31185186182185381,0001,850
2006-10-30187188185185534,0001,850
2006-10-27195195190191636,0001,910
2006-10-26190195189194595,0001,940
2006-10-25192192189189304,0001,890
2006-10-24196198190191619,0001,910
2006-10-231931981881981,013,0001,980
2006-10-20196198191193969,0001,930
2006-10-191871941841941,410,0001,940
2006-10-18182183180183206,0001,830
2006-10-17184185182182235,0001,820
2006-10-16183185181184282,0001,840
2006-10-13185185179181272,0001,810
2006-10-12173179173178377,0001,780
2006-10-11185186175176526,0001,760
2006-10-10187192184185362,0001,850
2006-10-06198198190192430,0001,920
2006-10-05199201193198548,0001,980
2006-10-041962041921962,615,0001,960
2006-10-03188193188191377,0001,910
2006-10-02186192186190421,0001,900
2006-09-29185189184184274,0001,840
2006-09-28184186182184200,0001,840
2006-09-27178184178184326,0001,840
2006-09-26185185178178273,0001,780
2006-09-25182184182184237,0001,840
2006-09-22188188185186117,0001,860
2006-09-21190191185188202,0001,880
2006-09-20189192187188268,0001,880
2006-09-19190193188191380,0001,910
2006-09-15194197189191485,0001,910
2006-09-14189195188192594,0001,920
2006-09-132012031901911,149,0001,910
2006-09-122052061981981,142,0001,980
2006-09-11210210204204810,0002,040
2006-09-082032122032101,135,0002,100
2006-09-07204207203205546,0002,050
2006-09-06212212207207877,0002,070
2006-09-05212213209212539,0002,120
2006-09-04212213209212689,0002,120
2006-09-01211212208210885,0002,100
2006-08-312072152052112,562,0002,110
2006-08-302032142002061,481,0002,060
2006-08-29204205200202640,0002,020
2006-08-28207208201202746,0002,020
2006-08-252122142012051,742,0002,050
2006-08-242172172122121,547,0002,120
2006-08-232172202132182,828,0002,180
2006-08-222062192062195,816,0002,190
2006-08-212022072002051,750,0002,050
2006-08-182002021972001,286,0002,000
2006-08-172062061992001,739,0002,000
2006-08-162052082012034,215,0002,030
2006-08-1519320619120312,965,0002,030
2006-08-14180185178184877,0001,840
2006-08-11179182176180878,0001,800
2006-08-10177179176178732,0001,780
2006-08-09176179173179579,0001,790
2006-08-08177180173175868,0001,750
2006-08-071881901751771,727,0001,770
2006-08-041861911861882,252,0001,880
2006-08-031921921841841,617,0001,840
2006-08-021801891801891,340,0001,890
2006-08-01184186181182884,0001,820
2006-07-311851881831851,453,0001,850
2006-07-281731821701791,612,0001,790
2006-07-271701751661731,118,0001,730
2006-07-261801811691712,215,0001,710
2006-07-251851881791792,133,0001,790
2006-07-241771811661803,404,0001,800
2006-07-211881881731754,848,0001,750
2006-07-201901951861932,210,0001,930
2006-07-191891901731822,806,0001,820
2006-07-182032051791814,552,0001,810
2006-07-142152192022032,155,0002,030
2006-07-132192242122192,385,0002,190
2006-07-122302342222241,321,0002,240
2006-07-112342392292321,536,0002,320
2006-07-102272382222362,941,0002,360
2006-07-072502502352372,464,0002,370
2006-07-062462512462481,434,0002,480
2006-07-052542552472492,379,0002,490
2006-07-042522612512567,268,0002,560
2006-07-032422502392493,834,0002,490
2006-06-302502512432442,319,0002,440
2006-06-292512512442472,263,0002,470
2006-06-282432512412493,781,0002,490
2006-06-272562572472484,895,0002,480
2006-06-2625326624925117,933,0002,510
2006-06-2324125823425838,014,0002,580
2006-06-2225925923424018,298,0002,400
2006-06-2125626023625213,571,0002,520
2006-06-202752752562611,942,0002,610
2006-06-192802872742751,865,0002,750
2006-06-162973002722801,756,0002,800
2006-06-15320320283292573,0002,920
2006-06-14297313297308218,0003,080
2006-06-13311318310312157,0003,120
2006-06-12313325310321217,0003,210
2006-06-09319333303323702,0003,230
2006-06-08354356314324699,0003,240
2006-06-07360361356356234,0003,560
2006-06-06362362354361325,0003,610
2006-06-05361364354362280,0003,620
2006-06-02361363355361562,0003,610
2006-06-01364367360361260,0003,610
2006-05-31366368363364313,0003,640
2006-05-30374376366366376,0003,660
2006-05-29367373366371368,0003,710
2006-05-26367367362363181,0003,630
2006-05-25362368362363301,0003,630
2006-05-24364364359362238,0003,620
2006-05-23364365359359337,0003,590
2006-05-22362365361361334,0003,610
2006-05-19351365351365270,0003,650
2006-05-18348353346353389,0003,530
2006-05-17341351341351219,0003,510
2006-05-16341349340340296,0003,400
2006-05-15339342338341349,0003,410
2006-05-12346346342342303,0003,420
2006-05-11347353347349213,0003,490
2006-05-10354355347350209,0003,500
2006-05-09360361354355164,0003,550
2006-05-08358360357358120,0003,580
2006-05-02351357351356171,0003,560
2006-05-01352354350351201,0003,510
2006-04-28350354348353132,0003,530
2006-04-27349355348353230,0003,530
2006-04-26350353347349199,0003,490
2006-04-25349351347351418,0003,510
2006-04-24360361351352395,0003,520
2006-04-21354359352359668,0003,590
2006-04-20355358349358795,0003,580
2006-04-193553663553591,450,0003,590
2006-04-18340350340350408,0003,500
2006-04-17349350331344545,0003,440
2006-04-14348350347350519,0003,500
2006-04-13350351347348357,0003,480
2006-04-12345352341345711,0003,450
2006-04-11342344339341135,0003,410
2006-04-10338344335344234,0003,440
2006-04-07347347337343210,0003,430
2006-04-06342348338345362,0003,450
2006-04-05336341335341376,0003,410
2006-04-04334338334336210,0003,360
2006-04-03331335329334165,0003,340
2006-03-31331333330331109,0003,310
2006-03-30333335330331148,0003,310
2006-03-29321336320332258,0003,320
2006-03-2832232532032371,0003,230
2006-03-2732232332032387,0003,230
2006-03-2432132432132284,0003,220
2006-03-23322326311324290,0003,240
2006-03-22326326320323123,0003,230
2006-03-20326327321326208,0003,260
2006-03-17329329321327117,0003,270
2006-03-16329331326327295,0003,270
2006-03-1532933032632978,0003,290
2006-03-14330330326329113,0003,290
2006-03-13326330325329231,0003,290
2006-03-10322326320326601,0003,260
2006-03-09327329325329454,0003,290
2006-03-08326328320327741,0003,270
2006-03-07331331326330206,0003,300
2006-03-06327332327331259,0003,310
2006-03-03329333326332622,0003,320
2006-03-023283352993341,212,0003,340
2006-03-01329330320327190,0003,270
2006-02-28329332319332219,0003,320
2006-02-27324329321329192,0003,290
2006-02-24329330324329282,0003,290
2006-02-23326334318332632,0003,320
2006-02-22306327302327360,0003,270
2006-02-21293307289306458,0003,060
2006-02-20276297271293567,0002,930
2006-02-17290299290291194,0002,910
2006-02-16303307296299127,0002,990
2006-02-15309313305306223,0003,060
2006-02-14298308294306385,0003,060
2006-02-13303310293294843,0002,940
2006-02-10333335327330320,0003,300
2006-02-09335335331333123,0003,330
2006-02-08338339330330223,0003,300
2006-02-07339340335338182,0003,380
2006-02-06340343334337206,0003,370
2006-02-03336340334339243,0003,390
2006-02-02340348339341290,0003,410
2006-02-01340345338342273,0003,420
2006-01-31339347338342262,0003,420
2006-01-303503553393421,073,0003,420
2006-01-273243443223361,082,0003,360
2006-01-26314321310321275,0003,210
2006-01-25310313310312139,0003,120
2006-01-24308314305312151,0003,120
2006-01-23302312297310336,0003,100
2006-01-20318320307310235,0003,100
2006-01-19286321286313286,0003,130
2006-01-18300304280296616,0002,960
2006-01-17327327308310331,0003,100
2006-01-16331332320329440,0003,290
2006-01-13318331315326771,0003,260
2006-01-12312318312318540,0003,180
2006-01-11316317311313443,0003,130
2006-01-10315319312314448,0003,140
2006-01-06312315310312339,0003,120
2006-01-05306312304312315,0003,120
2006-01-04303314302303430,0003,030

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