6771 池上通信機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 77 | 78 | 76 | 77 | 92,000 | 770 |
| 2008-12-29 | 77 | 78 | 75 | 77 | 111,000 | 770 |
| 2008-12-26 | 77 | 77 | 75 | 76 | 61,000 | 760 |
| 2008-12-25 | 75 | 77 | 73 | 77 | 116,000 | 770 |
| 2008-12-24 | 75 | 75 | 72 | 73 | 193,000 | 730 |
| 2008-12-22 | 77 | 78 | 76 | 76 | 68,000 | 760 |
| 2008-12-19 | 77 | 79 | 77 | 78 | 142,000 | 780 |
| 2008-12-18 | 79 | 80 | 78 | 79 | 56,000 | 790 |
| 2008-12-17 | 83 | 84 | 77 | 80 | 230,000 | 800 |
| 2008-12-16 | 80 | 81 | 78 | 81 | 136,000 | 810 |
| 2008-12-15 | 78 | 81 | 77 | 79 | 96,000 | 790 |
| 2008-12-12 | 81 | 81 | 76 | 76 | 154,000 | 760 |
| 2008-12-11 | 77 | 81 | 77 | 81 | 81,000 | 810 |
| 2008-12-10 | 77 | 77 | 75 | 77 | 99,000 | 770 |
| 2008-12-09 | 80 | 80 | 77 | 78 | 91,000 | 780 |
| 2008-12-08 | 76 | 81 | 75 | 81 | 114,000 | 810 |
| 2008-12-05 | 74 | 76 | 73 | 75 | 71,000 | 750 |
| 2008-12-04 | 73 | 74 | 71 | 72 | 84,000 | 720 |
| 2008-12-03 | 78 | 79 | 73 | 74 | 158,000 | 740 |
| 2008-12-02 | 77 | 77 | 74 | 76 | 76,000 | 760 |
| 2008-12-01 | 80 | 80 | 78 | 78 | 44,000 | 780 |
| 2008-11-28 | 80 | 82 | 79 | 81 | 62,000 | 810 |
| 2008-11-27 | 79 | 83 | 79 | 80 | 98,000 | 800 |
| 2008-11-26 | 80 | 82 | 79 | 79 | 55,000 | 790 |
| 2008-11-25 | 84 | 84 | 79 | 80 | 77,000 | 800 |
| 2008-11-21 | 73 | 79 | 73 | 79 | 117,000 | 790 |
| 2008-11-20 | 79 | 80 | 77 | 78 | 95,000 | 780 |
| 2008-11-19 | 81 | 83 | 80 | 83 | 58,000 | 830 |
| 2008-11-18 | 84 | 84 | 80 | 83 | 150,000 | 830 |
| 2008-11-17 | 83 | 87 | 82 | 85 | 101,000 | 850 |
| 2008-11-14 | 89 | 90 | 83 | 84 | 170,000 | 840 |
| 2008-11-13 | 90 | 92 | 86 | 87 | 123,000 | 870 |
| 2008-11-12 | 89 | 91 | 87 | 89 | 66,000 | 890 |
| 2008-11-11 | 87 | 91 | 87 | 89 | 83,000 | 890 |
| 2008-11-10 | 90 | 91 | 89 | 90 | 100,000 | 900 |
| 2008-11-07 | 87 | 92 | 86 | 89 | 210,000 | 890 |
| 2008-11-06 | 92 | 93 | 90 | 91 | 128,000 | 910 |
| 2008-11-05 | 92 | 95 | 90 | 95 | 195,000 | 950 |
| 2008-11-04 | 85 | 90 | 85 | 90 | 154,000 | 900 |
| 2008-10-31 | 88 | 88 | 84 | 84 | 169,000 | 840 |
| 2008-10-30 | 80 | 86 | 80 | 84 | 165,000 | 840 |
| 2008-10-29 | 83 | 84 | 78 | 78 | 121,000 | 780 |
| 2008-10-28 | 68 | 75 | 67 | 75 | 324,000 | 750 |
| 2008-10-27 | 81 | 83 | 68 | 73 | 243,000 | 730 |
| 2008-10-24 | 88 | 89 | 83 | 84 | 86,000 | 840 |
| 2008-10-23 | 85 | 88 | 82 | 88 | 102,000 | 880 |
| 2008-10-22 | 88 | 90 | 87 | 87 | 93,000 | 870 |
| 2008-10-21 | 93 | 94 | 89 | 90 | 179,000 | 900 |
| 2008-10-20 | 87 | 91 | 87 | 91 | 113,000 | 910 |
| 2008-10-17 | 88 | 89 | 85 | 87 | 193,000 | 870 |
| 2008-10-16 | 81 | 85 | 78 | 85 | 233,000 | 850 |
| 2008-10-15 | 88 | 91 | 87 | 91 | 197,000 | 910 |
| 2008-10-14 | 90 | 93 | 86 | 93 | 391,000 | 930 |
| 2008-10-10 | 72 | 74 | 70 | 73 | 342,000 | 730 |
| 2008-10-09 | 71 | 74 | 70 | 72 | 294,000 | 720 |
| 2008-10-08 | 75 | 79 | 68 | 68 | 572,000 | 680 |
| 2008-10-07 | 71 | 83 | 70 | 79 | 386,000 | 790 |
| 2008-10-06 | 94 | 94 | 77 | 81 | 487,000 | 810 |
| 2008-10-03 | 96 | 98 | 94 | 94 | 417,000 | 940 |
| 2008-10-02 | 107 | 107 | 100 | 101 | 233,000 | 1,010 |
| 2008-10-01 | 110 | 115 | 104 | 105 | 221,000 | 1,050 |
| 2008-09-30 | 103 | 107 | 102 | 107 | 143,000 | 1,070 |
| 2008-09-29 | 116 | 118 | 110 | 111 | 102,000 | 1,110 |
| 2008-09-26 | 118 | 119 | 113 | 115 | 120,000 | 1,150 |
| 2008-09-25 | 119 | 120 | 117 | 119 | 52,000 | 1,190 |
| 2008-09-24 | 122 | 122 | 116 | 120 | 182,000 | 1,200 |
| 2008-09-22 | 128 | 130 | 122 | 124 | 228,000 | 1,240 |
| 2008-09-19 | 119 | 126 | 115 | 126 | 371,000 | 1,260 |
| 2008-09-18 | 105 | 124 | 103 | 117 | 347,000 | 1,170 |
| 2008-09-17 | 108 | 109 | 105 | 109 | 234,000 | 1,090 |
| 2008-09-16 | 102 | 104 | 100 | 103 | 391,000 | 1,030 |
| 2008-09-12 | 112 | 113 | 110 | 112 | 225,000 | 1,120 |
| 2008-09-11 | 116 | 119 | 114 | 114 | 110,000 | 1,140 |
| 2008-09-10 | 117 | 119 | 116 | 118 | 179,000 | 1,180 |
| 2008-09-09 | 121 | 121 | 117 | 118 | 143,000 | 1,180 |
| 2008-09-08 | 114 | 120 | 114 | 120 | 104,000 | 1,200 |
| 2008-09-05 | 110 | 115 | 110 | 114 | 287,000 | 1,140 |
| 2008-09-04 | 123 | 124 | 118 | 119 | 285,000 | 1,190 |
| 2008-09-03 | 130 | 130 | 125 | 127 | 200,000 | 1,270 |
| 2008-09-02 | 131 | 133 | 129 | 129 | 176,000 | 1,290 |
| 2008-09-01 | 136 | 136 | 133 | 133 | 77,000 | 1,330 |
| 2008-08-29 | 134 | 136 | 134 | 135 | 59,000 | 1,350 |
| 2008-08-28 | 132 | 136 | 132 | 135 | 76,000 | 1,350 |
| 2008-08-27 | 138 | 138 | 133 | 133 | 75,000 | 1,330 |
| 2008-08-26 | 139 | 139 | 136 | 138 | 55,000 | 1,380 |
| 2008-08-25 | 139 | 140 | 137 | 139 | 37,000 | 1,390 |
| 2008-08-22 | 138 | 139 | 136 | 137 | 32,000 | 1,370 |
| 2008-08-21 | 138 | 140 | 137 | 137 | 53,000 | 1,370 |
| 2008-08-20 | 137 | 141 | 137 | 138 | 37,000 | 1,380 |
| 2008-08-19 | 141 | 141 | 137 | 139 | 102,000 | 1,390 |
| 2008-08-18 | 137 | 144 | 137 | 139 | 86,000 | 1,390 |
| 2008-08-15 | 136 | 138 | 136 | 137 | 97,000 | 1,370 |
| 2008-08-14 | 139 | 141 | 138 | 139 | 66,000 | 1,390 |
| 2008-08-13 | 144 | 144 | 138 | 139 | 116,000 | 1,390 |
| 2008-08-12 | 146 | 147 | 144 | 144 | 83,000 | 1,440 |
| 2008-08-11 | 146 | 148 | 146 | 147 | 88,000 | 1,470 |
| 2008-08-08 | 146 | 148 | 145 | 148 | 62,000 | 1,480 |
| 2008-08-07 | 148 | 150 | 146 | 147 | 71,000 | 1,470 |
| 2008-08-06 | 146 | 149 | 145 | 149 | 140,000 | 1,490 |
| 2008-08-05 | 146 | 147 | 143 | 144 | 145,000 | 1,440 |
| 2008-08-04 | 148 | 148 | 144 | 146 | 141,000 | 1,460 |
| 2008-08-01 | 154 | 154 | 149 | 150 | 71,000 | 1,500 |
| 2008-07-31 | 154 | 154 | 152 | 154 | 88,000 | 1,540 |
| 2008-07-30 | 150 | 152 | 150 | 151 | 63,000 | 1,510 |
| 2008-07-29 | 150 | 150 | 148 | 149 | 55,000 | 1,490 |
| 2008-07-28 | 154 | 155 | 151 | 152 | 40,000 | 1,520 |
| 2008-07-25 | 152 | 153 | 150 | 152 | 122,000 | 1,520 |
| 2008-07-24 | 154 | 156 | 153 | 154 | 137,000 | 1,540 |
| 2008-07-23 | 149 | 152 | 149 | 151 | 93,000 | 1,510 |
| 2008-07-22 | 151 | 153 | 147 | 149 | 117,000 | 1,490 |
| 2008-07-18 | 150 | 151 | 147 | 150 | 169,000 | 1,500 |
| 2008-07-17 | 147 | 149 | 146 | 146 | 115,000 | 1,460 |
| 2008-07-16 | 147 | 148 | 146 | 146 | 76,000 | 1,460 |
| 2008-07-15 | 147 | 149 | 147 | 149 | 223,000 | 1,490 |
| 2008-07-14 | 152 | 152 | 147 | 147 | 147,000 | 1,470 |
| 2008-07-11 | 149 | 152 | 149 | 149 | 95,000 | 1,490 |
| 2008-07-10 | 146 | 152 | 146 | 148 | 147,000 | 1,480 |
| 2008-07-09 | 151 | 152 | 147 | 148 | 232,000 | 1,480 |
| 2008-07-08 | 153 | 154 | 149 | 150 | 198,000 | 1,500 |
| 2008-07-07 | 154 | 155 | 152 | 152 | 98,000 | 1,520 |
| 2008-07-04 | 153 | 154 | 150 | 152 | 244,000 | 1,520 |
| 2008-07-03 | 151 | 154 | 149 | 152 | 414,000 | 1,520 |
| 2008-07-02 | 160 | 160 | 155 | 155 | 154,000 | 1,550 |
| 2008-07-01 | 162 | 162 | 158 | 158 | 133,000 | 1,580 |
| 2008-06-30 | 161 | 162 | 158 | 159 | 232,000 | 1,590 |
| 2008-06-27 | 160 | 164 | 160 | 161 | 256,000 | 1,610 |
| 2008-06-26 | 164 | 167 | 162 | 165 | 298,000 | 1,650 |
| 2008-06-25 | 167 | 168 | 162 | 163 | 296,000 | 1,630 |
| 2008-06-24 | 159 | 171 | 157 | 166 | 1,112,000 | 1,660 |
| 2008-06-23 | 156 | 159 | 155 | 158 | 170,000 | 1,580 |
| 2008-06-20 | 164 | 164 | 159 | 159 | 400,000 | 1,590 |
| 2008-06-19 | 165 | 165 | 161 | 161 | 228,000 | 1,610 |
| 2008-06-18 | 163 | 166 | 163 | 165 | 128,000 | 1,650 |
| 2008-06-17 | 162 | 164 | 160 | 163 | 286,000 | 1,630 |
| 2008-06-16 | 162 | 164 | 161 | 163 | 187,000 | 1,630 |
| 2008-06-13 | 164 | 165 | 160 | 161 | 482,000 | 1,610 |
| 2008-06-12 | 162 | 166 | 162 | 163 | 412,000 | 1,630 |
| 2008-06-11 | 166 | 166 | 163 | 164 | 315,000 | 1,640 |
| 2008-06-10 | 168 | 172 | 161 | 165 | 653,000 | 1,650 |
| 2008-06-09 | 164 | 166 | 162 | 165 | 511,000 | 1,650 |
| 2008-06-06 | 176 | 176 | 168 | 168 | 929,000 | 1,680 |
| 2008-06-05 | 170 | 174 | 168 | 174 | 1,213,000 | 1,740 |
| 2008-06-04 | 163 | 170 | 163 | 168 | 582,000 | 1,680 |
| 2008-06-03 | 165 | 168 | 164 | 164 | 406,000 | 1,640 |
| 2008-06-02 | 163 | 167 | 162 | 167 | 401,000 | 1,670 |
| 2008-05-30 | 164 | 164 | 161 | 161 | 282,000 | 1,610 |
| 2008-05-29 | 161 | 164 | 160 | 162 | 378,000 | 1,620 |
| 2008-05-28 | 164 | 164 | 160 | 160 | 355,000 | 1,600 |
| 2008-05-27 | 164 | 166 | 162 | 163 | 412,000 | 1,630 |
| 2008-05-26 | 166 | 170 | 162 | 163 | 737,000 | 1,630 |
| 2008-05-23 | 166 | 173 | 165 | 171 | 694,000 | 1,710 |
| 2008-05-22 | 165 | 168 | 161 | 167 | 607,000 | 1,670 |
| 2008-05-21 | 168 | 170 | 165 | 167 | 550,000 | 1,670 |
| 2008-05-20 | 169 | 171 | 168 | 170 | 549,000 | 1,700 |
| 2008-05-19 | 169 | 172 | 168 | 168 | 755,000 | 1,680 |
| 2008-05-16 | 180 | 185 | 170 | 172 | 2,960,000 | 1,720 |
| 2008-05-15 | 186 | 192 | 185 | 191 | 2,706,000 | 1,910 |
| 2008-05-14 | 187 | 187 | 182 | 183 | 604,000 | 1,830 |
| 2008-05-13 | 185 | 185 | 182 | 185 | 538,000 | 1,850 |
| 2008-05-12 | 180 | 185 | 180 | 183 | 607,000 | 1,830 |
| 2008-05-09 | 190 | 190 | 183 | 184 | 1,163,000 | 1,840 |
| 2008-05-08 | 184 | 191 | 182 | 187 | 2,685,000 | 1,870 |
| 2008-05-07 | 182 | 186 | 180 | 184 | 3,331,000 | 1,840 |
| 2008-05-02 | 189 | 193 | 183 | 184 | 14,649,000 | 1,840 |
| 2008-05-01 | 156 | 160 | 154 | 154 | 565,000 | 1,540 |
| 2008-04-30 | 150 | 156 | 150 | 155 | 392,000 | 1,550 |
| 2008-04-28 | 153 | 153 | 150 | 150 | 279,000 | 1,500 |
| 2008-04-25 | 147 | 153 | 147 | 149 | 524,000 | 1,490 |
| 2008-04-24 | 148 | 148 | 145 | 146 | 329,000 | 1,460 |
| 2008-04-23 | 147 | 148 | 146 | 148 | 198,000 | 1,480 |
| 2008-04-22 | 147 | 149 | 147 | 148 | 123,000 | 1,480 |
| 2008-04-21 | 150 | 150 | 147 | 148 | 230,000 | 1,480 |
| 2008-04-18 | 149 | 149 | 145 | 147 | 511,000 | 1,470 |
| 2008-04-17 | 151 | 151 | 148 | 148 | 244,000 | 1,480 |
| 2008-04-16 | 149 | 151 | 148 | 148 | 328,000 | 1,480 |
| 2008-04-15 | 149 | 150 | 147 | 149 | 161,000 | 1,490 |
| 2008-04-14 | 150 | 152 | 149 | 151 | 220,000 | 1,510 |
| 2008-04-11 | 153 | 154 | 152 | 154 | 155,000 | 1,540 |
| 2008-04-10 | 154 | 156 | 151 | 151 | 383,000 | 1,510 |
| 2008-04-09 | 152 | 163 | 152 | 155 | 1,323,000 | 1,550 |
| 2008-04-08 | 149 | 152 | 148 | 151 | 194,000 | 1,510 |
| 2008-04-07 | 148 | 150 | 147 | 149 | 140,000 | 1,490 |
| 2008-04-04 | 148 | 152 | 146 | 147 | 266,000 | 1,470 |
| 2008-04-03 | 146 | 152 | 145 | 152 | 315,000 | 1,520 |
| 2008-04-02 | 149 | 150 | 145 | 146 | 266,000 | 1,460 |
| 2008-04-01 | 144 | 146 | 142 | 145 | 219,000 | 1,450 |
| 2008-03-31 | 146 | 147 | 144 | 146 | 198,000 | 1,460 |
| 2008-03-28 | 145 | 148 | 144 | 148 | 122,000 | 1,480 |
| 2008-03-27 | 145 | 149 | 145 | 148 | 109,000 | 1,480 |
| 2008-03-26 | 147 | 149 | 147 | 149 | 149,000 | 1,490 |
| 2008-03-25 | 152 | 153 | 146 | 148 | 223,000 | 1,480 |
| 2008-03-24 | 150 | 153 | 148 | 150 | 211,000 | 1,500 |
| 2008-03-21 | 145 | 148 | 144 | 148 | 188,000 | 1,480 |
| 2008-03-19 | 147 | 148 | 142 | 144 | 262,000 | 1,440 |
| 2008-03-18 | 142 | 143 | 139 | 142 | 199,000 | 1,420 |
| 2008-03-17 | 145 | 146 | 138 | 143 | 565,000 | 1,430 |
| 2008-03-14 | 149 | 151 | 146 | 147 | 449,000 | 1,470 |
| 2008-03-13 | 158 | 158 | 148 | 149 | 385,000 | 1,490 |
| 2008-03-12 | 166 | 166 | 157 | 158 | 212,000 | 1,580 |
| 2008-03-11 | 150 | 159 | 148 | 156 | 460,000 | 1,560 |
| 2008-03-10 | 164 | 166 | 154 | 155 | 546,000 | 1,550 |
| 2008-03-07 | 167 | 170 | 166 | 167 | 364,000 | 1,670 |
| 2008-03-06 | 172 | 175 | 170 | 173 | 186,000 | 1,730 |
| 2008-03-05 | 173 | 175 | 169 | 170 | 537,000 | 1,700 |
| 2008-03-04 | 179 | 180 | 173 | 174 | 545,000 | 1,740 |
| 2008-03-03 | 174 | 181 | 174 | 178 | 604,000 | 1,780 |
| 2008-02-29 | 180 | 182 | 178 | 181 | 435,000 | 1,810 |
| 2008-02-28 | 178 | 183 | 177 | 183 | 515,000 | 1,830 |
| 2008-02-27 | 182 | 182 | 178 | 180 | 340,000 | 1,800 |
| 2008-02-26 | 183 | 185 | 179 | 179 | 594,000 | 1,790 |
| 2008-02-25 | 180 | 185 | 179 | 185 | 316,000 | 1,850 |
| 2008-02-22 | 179 | 182 | 178 | 179 | 324,000 | 1,790 |
| 2008-02-21 | 182 | 184 | 180 | 181 | 425,000 | 1,810 |
| 2008-02-20 | 182 | 185 | 178 | 178 | 553,000 | 1,780 |
| 2008-02-19 | 184 | 186 | 182 | 183 | 754,000 | 1,830 |
| 2008-02-18 | 189 | 192 | 183 | 185 | 696,000 | 1,850 |
| 2008-02-15 | 177 | 188 | 176 | 188 | 1,380,000 | 1,880 |
| 2008-02-14 | 178 | 182 | 177 | 180 | 1,253,000 | 1,800 |
| 2008-02-13 | 176 | 180 | 173 | 173 | 1,155,000 | 1,730 |
| 2008-02-12 | 167 | 174 | 167 | 174 | 1,317,000 | 1,740 |
| 2008-02-08 | 172 | 174 | 168 | 171 | 2,379,000 | 1,710 |
| 2008-02-07 | 175 | 181 | 167 | 171 | 5,787,000 | 1,710 |
| 2008-02-06 | 149 | 152 | 146 | 150 | 665,000 | 1,500 |
| 2008-02-05 | 150 | 159 | 150 | 156 | 588,000 | 1,560 |
| 2008-02-04 | 149 | 157 | 147 | 154 | 670,000 | 1,540 |
| 2008-02-01 | 146 | 148 | 144 | 147 | 371,000 | 1,470 |
| 2008-01-31 | 139 | 146 | 139 | 145 | 531,000 | 1,450 |
| 2008-01-30 | 144 | 147 | 141 | 143 | 410,000 | 1,430 |
| 2008-01-29 | 146 | 147 | 142 | 143 | 450,000 | 1,430 |
| 2008-01-28 | 139 | 143 | 139 | 142 | 346,000 | 1,420 |
| 2008-01-25 | 143 | 146 | 142 | 146 | 534,000 | 1,460 |
| 2008-01-24 | 135 | 138 | 135 | 138 | 460,000 | 1,380 |
| 2008-01-23 | 133 | 139 | 127 | 132 | 794,000 | 1,320 |
| 2008-01-22 | 128 | 135 | 125 | 125 | 923,000 | 1,250 |
| 2008-01-21 | 140 | 142 | 138 | 138 | 1,039,000 | 1,380 |
| 2008-01-18 | 132 | 146 | 132 | 145 | 1,008,000 | 1,450 |
| 2008-01-17 | 137 | 139 | 133 | 139 | 1,009,000 | 1,390 |
| 2008-01-16 | 132 | 140 | 131 | 133 | 2,151,000 | 1,330 |
| 2008-01-15 | 161 | 163 | 143 | 143 | 1,515,000 | 1,430 |
| 2008-01-11 | 169 | 170 | 164 | 164 | 377,000 | 1,640 |
| 2008-01-10 | 170 | 172 | 168 | 168 | 357,000 | 1,680 |
| 2008-01-09 | 168 | 172 | 166 | 171 | 959,000 | 1,710 |
| 2008-01-08 | 169 | 173 | 167 | 171 | 1,639,000 | 1,710 |
| 2008-01-07 | 171 | 171 | 168 | 169 | 1,401,000 | 1,690 |
| 2008-01-04 | 171 | 176 | 170 | 176 | 595,000 | 1,760 |
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
