6771 池上通信機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 177 | 179 | 175 | 176 | 383,000 | 1,760 |
| 2007-12-27 | 183 | 183 | 177 | 181 | 799,000 | 1,810 |
| 2007-12-26 | 177 | 183 | 174 | 183 | 963,000 | 1,830 |
| 2007-12-25 | 179 | 181 | 173 | 177 | 1,246,000 | 1,770 |
| 2007-12-21 | 173 | 178 | 171 | 176 | 846,000 | 1,760 |
| 2007-12-20 | 183 | 183 | 174 | 175 | 867,000 | 1,750 |
| 2007-12-19 | 183 | 188 | 180 | 180 | 974,000 | 1,800 |
| 2007-12-18 | 178 | 185 | 177 | 182 | 802,000 | 1,820 |
| 2007-12-17 | 192 | 192 | 183 | 183 | 1,067,000 | 1,830 |
| 2007-12-14 | 199 | 201 | 192 | 193 | 1,147,000 | 1,930 |
| 2007-12-13 | 204 | 204 | 197 | 198 | 1,688,000 | 1,980 |
| 2007-12-12 | 195 | 206 | 193 | 205 | 3,055,000 | 2,050 |
| 2007-12-11 | 201 | 201 | 195 | 196 | 1,071,000 | 1,960 |
| 2007-12-10 | 194 | 201 | 192 | 201 | 1,703,000 | 2,010 |
| 2007-12-07 | 198 | 199 | 193 | 193 | 713,000 | 1,930 |
| 2007-12-06 | 197 | 200 | 194 | 196 | 983,000 | 1,960 |
| 2007-12-05 | 192 | 199 | 189 | 195 | 832,000 | 1,950 |
| 2007-12-04 | 196 | 199 | 193 | 193 | 749,000 | 1,930 |
| 2007-12-03 | 203 | 206 | 195 | 197 | 1,443,000 | 1,970 |
| 2007-11-30 | 204 | 206 | 202 | 204 | 1,675,000 | 2,040 |
| 2007-11-29 | 204 | 210 | 203 | 203 | 3,267,000 | 2,030 |
| 2007-11-28 | 205 | 207 | 198 | 201 | 2,283,000 | 2,010 |
| 2007-11-27 | 191 | 203 | 188 | 202 | 3,373,000 | 2,020 |
| 2007-11-26 | 190 | 200 | 186 | 196 | 4,448,000 | 1,960 |
| 2007-11-22 | 179 | 186 | 176 | 185 | 2,763,000 | 1,850 |
| 2007-11-21 | 179 | 187 | 178 | 179 | 2,578,000 | 1,790 |
| 2007-11-20 | 171 | 177 | 165 | 175 | 1,758,000 | 1,750 |
| 2007-11-19 | 179 | 182 | 173 | 174 | 1,065,000 | 1,740 |
| 2007-11-16 | 182 | 186 | 178 | 183 | 1,017,000 | 1,830 |
| 2007-11-15 | 180 | 190 | 180 | 185 | 1,178,000 | 1,850 |
| 2007-11-14 | 176 | 183 | 175 | 182 | 982,000 | 1,820 |
| 2007-11-13 | 170 | 174 | 169 | 171 | 1,359,000 | 1,710 |
| 2007-11-12 | 175 | 177 | 167 | 170 | 1,646,000 | 1,700 |
| 2007-11-09 | 186 | 190 | 180 | 181 | 785,000 | 1,810 |
| 2007-11-08 | 182 | 187 | 181 | 186 | 785,000 | 1,860 |
| 2007-11-07 | 197 | 198 | 191 | 191 | 795,000 | 1,910 |
| 2007-11-06 | 195 | 203 | 193 | 195 | 936,000 | 1,950 |
| 2007-11-05 | 204 | 205 | 197 | 197 | 821,000 | 1,970 |
| 2007-11-02 | 202 | 206 | 201 | 202 | 627,000 | 2,020 |
| 2007-11-01 | 213 | 213 | 205 | 206 | 974,000 | 2,060 |
| 2007-10-31 | 212 | 214 | 208 | 210 | 1,435,000 | 2,100 |
| 2007-10-30 | 208 | 215 | 206 | 214 | 1,082,000 | 2,140 |
| 2007-10-29 | 207 | 212 | 206 | 208 | 1,119,000 | 2,080 |
| 2007-10-26 | 207 | 209 | 200 | 205 | 1,378,000 | 2,050 |
| 2007-10-25 | 216 | 218 | 205 | 206 | 1,611,000 | 2,060 |
| 2007-10-24 | 220 | 223 | 214 | 216 | 2,327,000 | 2,160 |
| 2007-10-23 | 217 | 222 | 215 | 217 | 2,445,000 | 2,170 |
| 2007-10-22 | 208 | 215 | 207 | 212 | 2,040,000 | 2,120 |
| 2007-10-19 | 223 | 224 | 217 | 220 | 3,979,000 | 2,200 |
| 2007-10-18 | 216 | 228 | 215 | 226 | 9,107,000 | 2,260 |
| 2007-10-17 | 214 | 218 | 209 | 215 | 3,418,000 | 2,150 |
| 2007-10-16 | 215 | 222 | 213 | 216 | 3,071,000 | 2,160 |
| 2007-10-15 | 219 | 220 | 212 | 218 | 3,340,000 | 2,180 |
| 2007-10-12 | 207 | 218 | 206 | 217 | 6,524,000 | 2,170 |
| 2007-10-11 | 200 | 211 | 197 | 210 | 4,696,000 | 2,100 |
| 2007-10-10 | 206 | 206 | 201 | 201 | 967,000 | 2,010 |
| 2007-10-09 | 203 | 207 | 202 | 205 | 1,200,000 | 2,050 |
| 2007-10-05 | 207 | 207 | 201 | 201 | 1,144,000 | 2,010 |
| 2007-10-04 | 206 | 211 | 204 | 207 | 2,047,000 | 2,070 |
| 2007-10-03 | 210 | 211 | 203 | 208 | 3,718,000 | 2,080 |
| 2007-10-02 | 203 | 213 | 200 | 213 | 6,673,000 | 2,130 |
| 2007-10-01 | 196 | 207 | 195 | 199 | 2,631,000 | 1,990 |
| 2007-09-28 | 196 | 204 | 195 | 197 | 2,880,000 | 1,970 |
| 2007-09-27 | 197 | 199 | 194 | 195 | 1,548,000 | 1,950 |
| 2007-09-26 | 202 | 204 | 194 | 194 | 3,268,000 | 1,940 |
| 2007-09-25 | 192 | 199 | 187 | 197 | 4,212,000 | 1,970 |
| 2007-09-21 | 181 | 191 | 180 | 189 | 3,010,000 | 1,890 |
| 2007-09-20 | 175 | 178 | 172 | 178 | 506,000 | 1,780 |
| 2007-09-19 | 176 | 176 | 172 | 175 | 378,000 | 1,750 |
| 2007-09-18 | 175 | 176 | 170 | 170 | 426,000 | 1,700 |
| 2007-09-14 | 177 | 179 | 174 | 175 | 538,000 | 1,750 |
| 2007-09-13 | 179 | 181 | 174 | 174 | 566,000 | 1,740 |
| 2007-09-12 | 179 | 183 | 174 | 175 | 685,000 | 1,750 |
| 2007-09-11 | 179 | 181 | 172 | 178 | 762,000 | 1,780 |
| 2007-09-10 | 177 | 180 | 172 | 177 | 913,000 | 1,770 |
| 2007-09-07 | 187 | 188 | 181 | 182 | 534,000 | 1,820 |
| 2007-09-06 | 183 | 187 | 179 | 186 | 1,439,000 | 1,860 |
| 2007-09-05 | 197 | 200 | 186 | 187 | 6,173,000 | 1,870 |
| 2007-09-04 | 190 | 195 | 188 | 194 | 3,901,000 | 1,940 |
| 2007-09-03 | 183 | 192 | 179 | 192 | 2,822,000 | 1,920 |
| 2007-08-31 | 180 | 180 | 174 | 180 | 1,752,000 | 1,800 |
| 2007-08-30 | 167 | 180 | 166 | 177 | 1,912,000 | 1,770 |
| 2007-08-29 | 162 | 165 | 161 | 165 | 157,000 | 1,650 |
| 2007-08-28 | 166 | 167 | 165 | 165 | 74,000 | 1,650 |
| 2007-08-27 | 168 | 169 | 166 | 167 | 204,000 | 1,670 |
| 2007-08-24 | 168 | 168 | 166 | 166 | 114,000 | 1,660 |
| 2007-08-23 | 167 | 167 | 165 | 166 | 210,000 | 1,660 |
| 2007-08-22 | 162 | 167 | 162 | 164 | 185,000 | 1,640 |
| 2007-08-21 | 161 | 166 | 160 | 166 | 390,000 | 1,660 |
| 2007-08-20 | 164 | 167 | 160 | 162 | 508,000 | 1,620 |
| 2007-08-17 | 168 | 168 | 159 | 160 | 662,000 | 1,600 |
| 2007-08-16 | 172 | 174 | 166 | 168 | 643,000 | 1,680 |
| 2007-08-15 | 174 | 175 | 172 | 172 | 219,000 | 1,720 |
| 2007-08-14 | 177 | 177 | 175 | 175 | 155,000 | 1,750 |
| 2007-08-13 | 177 | 178 | 175 | 178 | 421,000 | 1,780 |
| 2007-08-10 | 176 | 182 | 176 | 179 | 463,000 | 1,790 |
| 2007-08-09 | 177 | 184 | 175 | 181 | 830,000 | 1,810 |
| 2007-08-08 | 178 | 178 | 165 | 172 | 1,079,000 | 1,720 |
| 2007-08-07 | 184 | 184 | 177 | 178 | 511,000 | 1,780 |
| 2007-08-06 | 182 | 185 | 181 | 182 | 543,000 | 1,820 |
| 2007-08-03 | 192 | 192 | 183 | 184 | 883,000 | 1,840 |
| 2007-08-02 | 190 | 192 | 184 | 187 | 621,000 | 1,870 |
| 2007-08-01 | 188 | 190 | 186 | 187 | 513,000 | 1,870 |
| 2007-07-31 | 196 | 197 | 191 | 191 | 814,000 | 1,910 |
| 2007-07-30 | 183 | 193 | 183 | 192 | 1,091,000 | 1,920 |
| 2007-07-27 | 185 | 189 | 181 | 185 | 2,611,000 | 1,850 |
| 2007-07-26 | 201 | 204 | 189 | 190 | 9,227,000 | 1,900 |
| 2007-07-25 | 206 | 217 | 200 | 203 | 24,457,000 | 2,030 |
| 2007-07-24 | 172 | 173 | 171 | 172 | 132,000 | 1,720 |
| 2007-07-23 | 175 | 175 | 170 | 172 | 289,000 | 1,720 |
| 2007-07-20 | 178 | 179 | 176 | 177 | 133,000 | 1,770 |
| 2007-07-19 | 179 | 179 | 177 | 177 | 76,000 | 1,770 |
| 2007-07-18 | 176 | 183 | 176 | 178 | 706,000 | 1,780 |
| 2007-07-17 | 177 | 177 | 175 | 176 | 128,000 | 1,760 |
| 2007-07-13 | 178 | 178 | 176 | 178 | 286,000 | 1,780 |
| 2007-07-12 | 176 | 177 | 175 | 175 | 177,000 | 1,750 |
| 2007-07-11 | 177 | 177 | 175 | 175 | 388,000 | 1,750 |
| 2007-07-10 | 177 | 179 | 177 | 179 | 235,000 | 1,790 |
| 2007-07-09 | 178 | 179 | 177 | 178 | 174,000 | 1,780 |
| 2007-07-06 | 180 | 180 | 178 | 178 | 160,000 | 1,780 |
| 2007-07-05 | 181 | 181 | 179 | 180 | 427,000 | 1,800 |
| 2007-07-04 | 178 | 181 | 177 | 180 | 339,000 | 1,800 |
| 2007-07-03 | 180 | 180 | 177 | 179 | 186,000 | 1,790 |
| 2007-07-02 | 180 | 181 | 178 | 180 | 164,000 | 1,800 |
| 2007-06-29 | 182 | 182 | 178 | 180 | 177,000 | 1,800 |
| 2007-06-28 | 179 | 182 | 179 | 181 | 119,000 | 1,810 |
| 2007-06-27 | 180 | 181 | 178 | 178 | 90,000 | 1,780 |
| 2007-06-26 | 182 | 182 | 178 | 179 | 265,000 | 1,790 |
| 2007-06-25 | 181 | 185 | 181 | 182 | 233,000 | 1,820 |
| 2007-06-22 | 183 | 183 | 181 | 182 | 213,000 | 1,820 |
| 2007-06-21 | 182 | 185 | 181 | 182 | 212,000 | 1,820 |
| 2007-06-20 | 185 | 187 | 177 | 182 | 331,000 | 1,820 |
| 2007-06-19 | 186 | 188 | 185 | 185 | 197,000 | 1,850 |
| 2007-06-18 | 186 | 189 | 185 | 187 | 307,000 | 1,870 |
| 2007-06-15 | 187 | 187 | 185 | 186 | 171,000 | 1,860 |
| 2007-06-14 | 185 | 186 | 183 | 185 | 147,000 | 1,850 |
| 2007-06-13 | 183 | 186 | 182 | 185 | 159,000 | 1,850 |
| 2007-06-12 | 191 | 191 | 183 | 183 | 585,000 | 1,830 |
| 2007-06-11 | 197 | 197 | 191 | 192 | 253,000 | 1,920 |
| 2007-06-08 | 192 | 194 | 191 | 192 | 376,000 | 1,920 |
| 2007-06-07 | 192 | 197 | 191 | 195 | 478,000 | 1,950 |
| 2007-06-06 | 193 | 201 | 192 | 194 | 1,523,000 | 1,940 |
| 2007-06-05 | 193 | 193 | 190 | 192 | 219,000 | 1,920 |
| 2007-06-04 | 192 | 197 | 191 | 194 | 725,000 | 1,940 |
| 2007-06-01 | 189 | 191 | 186 | 190 | 601,000 | 1,900 |
| 2007-05-31 | 186 | 189 | 185 | 188 | 398,000 | 1,880 |
| 2007-05-30 | 189 | 190 | 183 | 184 | 638,000 | 1,840 |
| 2007-05-29 | 187 | 193 | 185 | 190 | 1,487,000 | 1,900 |
| 2007-05-28 | 180 | 188 | 179 | 185 | 429,000 | 1,850 |
| 2007-05-25 | 177 | 179 | 177 | 178 | 340,000 | 1,780 |
| 2007-05-24 | 186 | 186 | 178 | 181 | 586,000 | 1,810 |
| 2007-05-23 | 184 | 188 | 184 | 187 | 609,000 | 1,870 |
| 2007-05-22 | 180 | 188 | 178 | 187 | 1,087,000 | 1,870 |
| 2007-05-21 | 172 | 187 | 170 | 182 | 2,027,000 | 1,820 |
| 2007-05-18 | 172 | 176 | 169 | 171 | 560,000 | 1,710 |
| 2007-05-17 | 170 | 171 | 167 | 171 | 708,000 | 1,710 |
| 2007-05-16 | 174 | 174 | 167 | 169 | 943,000 | 1,690 |
| 2007-05-15 | 178 | 178 | 172 | 173 | 600,000 | 1,730 |
| 2007-05-14 | 184 | 184 | 177 | 177 | 873,000 | 1,770 |
| 2007-05-11 | 183 | 184 | 182 | 183 | 393,000 | 1,830 |
| 2007-05-10 | 188 | 188 | 185 | 185 | 610,000 | 1,850 |
| 2007-05-09 | 184 | 186 | 183 | 185 | 560,000 | 1,850 |
| 2007-05-08 | 184 | 185 | 182 | 184 | 502,000 | 1,840 |
| 2007-05-07 | 186 | 188 | 182 | 184 | 857,000 | 1,840 |
| 2007-05-02 | 187 | 188 | 182 | 183 | 950,000 | 1,830 |
| 2007-05-01 | 187 | 190 | 186 | 188 | 1,282,000 | 1,880 |
| 2007-04-27 | 195 | 196 | 191 | 192 | 727,000 | 1,920 |
| 2007-04-26 | 195 | 196 | 193 | 195 | 681,000 | 1,950 |
| 2007-04-25 | 195 | 200 | 194 | 194 | 873,000 | 1,940 |
| 2007-04-24 | 192 | 202 | 191 | 198 | 2,489,000 | 1,980 |
| 2007-04-23 | 203 | 205 | 192 | 193 | 5,016,000 | 1,930 |
| 2007-04-20 | 208 | 208 | 203 | 204 | 1,569,000 | 2,040 |
| 2007-04-19 | 206 | 209 | 203 | 206 | 3,208,000 | 2,060 |
| 2007-04-18 | 204 | 215 | 203 | 208 | 17,246,000 | 2,080 |
| 2007-04-17 | 205 | 210 | 201 | 205 | 9,096,000 | 2,050 |
| 2007-04-16 | 212 | 214 | 201 | 201 | 10,467,000 | 2,010 |
| 2007-04-13 | 222 | 223 | 213 | 215 | 12,196,000 | 2,150 |
| 2007-04-12 | 227 | 236 | 216 | 220 | 65,027,000 | 2,200 |
| 2007-04-11 | 202 | 228 | 198 | 222 | 40,375,000 | 2,220 |
| 2007-04-10 | 208 | 213 | 195 | 197 | 31,521,000 | 1,970 |
| 2007-04-09 | 173 | 176 | 172 | 174 | 342,000 | 1,740 |
| 2007-04-06 | 174 | 174 | 172 | 172 | 217,000 | 1,720 |
| 2007-04-05 | 174 | 175 | 173 | 173 | 137,000 | 1,730 |
| 2007-04-04 | 173 | 175 | 173 | 173 | 97,000 | 1,730 |
| 2007-04-03 | 172 | 175 | 172 | 172 | 218,000 | 1,720 |
| 2007-04-02 | 176 | 177 | 171 | 171 | 244,000 | 1,710 |
| 2007-03-30 | 175 | 176 | 173 | 175 | 94,000 | 1,750 |
| 2007-03-29 | 174 | 174 | 172 | 173 | 133,000 | 1,730 |
| 2007-03-28 | 172 | 175 | 172 | 174 | 114,000 | 1,740 |
| 2007-03-27 | 173 | 175 | 172 | 172 | 71,000 | 1,720 |
| 2007-03-26 | 174 | 175 | 173 | 174 | 114,000 | 1,740 |
| 2007-03-23 | 176 | 177 | 170 | 175 | 232,000 | 1,750 |
| 2007-03-22 | 176 | 179 | 176 | 177 | 150,000 | 1,770 |
| 2007-03-20 | 176 | 177 | 175 | 175 | 163,000 | 1,750 |
| 2007-03-19 | 175 | 177 | 175 | 176 | 212,000 | 1,760 |
| 2007-03-16 | 177 | 177 | 173 | 174 | 285,000 | 1,740 |
| 2007-03-15 | 174 | 177 | 174 | 176 | 194,000 | 1,760 |
| 2007-03-14 | 177 | 178 | 174 | 174 | 598,000 | 1,740 |
| 2007-03-13 | 184 | 184 | 181 | 181 | 146,000 | 1,810 |
| 2007-03-12 | 180 | 185 | 180 | 184 | 255,000 | 1,840 |
| 2007-03-09 | 181 | 182 | 179 | 181 | 195,000 | 1,810 |
| 2007-03-08 | 178 | 180 | 176 | 180 | 144,000 | 1,800 |
| 2007-03-07 | 182 | 182 | 177 | 178 | 221,000 | 1,780 |
| 2007-03-06 | 175 | 180 | 175 | 175 | 385,000 | 1,750 |
| 2007-03-05 | 177 | 180 | 175 | 177 | 571,000 | 1,770 |
| 2007-03-02 | 178 | 181 | 177 | 180 | 237,000 | 1,800 |
| 2007-03-01 | 181 | 184 | 179 | 179 | 548,000 | 1,790 |
| 2007-02-28 | 174 | 184 | 173 | 180 | 1,008,000 | 1,800 |
| 2007-02-27 | 194 | 194 | 188 | 189 | 442,000 | 1,890 |
| 2007-02-26 | 191 | 195 | 191 | 193 | 870,000 | 1,930 |
| 2007-02-23 | 185 | 190 | 185 | 190 | 805,000 | 1,900 |
| 2007-02-22 | 183 | 186 | 182 | 184 | 809,000 | 1,840 |
| 2007-02-21 | 182 | 183 | 181 | 183 | 278,000 | 1,830 |
| 2007-02-20 | 182 | 183 | 182 | 182 | 143,000 | 1,820 |
| 2007-02-19 | 181 | 184 | 180 | 182 | 386,000 | 1,820 |
| 2007-02-16 | 179 | 181 | 178 | 181 | 211,000 | 1,810 |
| 2007-02-15 | 182 | 182 | 178 | 180 | 320,000 | 1,800 |
| 2007-02-14 | 183 | 183 | 182 | 182 | 217,000 | 1,820 |
| 2007-02-13 | 184 | 184 | 181 | 182 | 314,000 | 1,820 |
| 2007-02-09 | 184 | 186 | 183 | 185 | 196,000 | 1,850 |
| 2007-02-08 | 184 | 185 | 183 | 184 | 207,000 | 1,840 |
| 2007-02-07 | 186 | 186 | 184 | 184 | 86,000 | 1,840 |
| 2007-02-06 | 183 | 185 | 183 | 183 | 248,000 | 1,830 |
| 2007-02-05 | 187 | 187 | 182 | 184 | 323,000 | 1,840 |
| 2007-02-02 | 189 | 189 | 188 | 189 | 166,000 | 1,890 |
| 2007-02-01 | 188 | 190 | 187 | 190 | 373,000 | 1,900 |
| 2007-01-31 | 185 | 187 | 184 | 186 | 248,000 | 1,860 |
| 2007-01-30 | 190 | 191 | 185 | 186 | 540,000 | 1,860 |
| 2007-01-29 | 190 | 191 | 190 | 190 | 212,000 | 1,900 |
| 2007-01-26 | 194 | 194 | 189 | 191 | 686,000 | 1,910 |
| 2007-01-25 | 189 | 194 | 188 | 193 | 960,000 | 1,930 |
| 2007-01-24 | 189 | 190 | 187 | 188 | 286,000 | 1,880 |
| 2007-01-23 | 190 | 192 | 189 | 189 | 387,000 | 1,890 |
| 2007-01-22 | 192 | 195 | 190 | 191 | 866,000 | 1,910 |
| 2007-01-19 | 188 | 191 | 184 | 189 | 756,000 | 1,890 |
| 2007-01-18 | 189 | 190 | 187 | 188 | 433,000 | 1,880 |
| 2007-01-17 | 192 | 192 | 189 | 190 | 343,000 | 1,900 |
| 2007-01-16 | 191 | 194 | 188 | 191 | 927,000 | 1,910 |
| 2007-01-15 | 188 | 191 | 187 | 191 | 734,000 | 1,910 |
| 2007-01-12 | 185 | 190 | 183 | 187 | 709,000 | 1,870 |
| 2007-01-11 | 185 | 186 | 182 | 183 | 456,000 | 1,830 |
| 2007-01-10 | 191 | 191 | 181 | 183 | 1,958,000 | 1,830 |
| 2007-01-09 | 180 | 190 | 179 | 190 | 1,607,000 | 1,900 |
| 2007-01-05 | 179 | 180 | 177 | 180 | 476,000 | 1,800 |
| 2007-01-04 | 177 | 182 | 177 | 181 | 272,000 | 1,810 |
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
