6771 池上通信機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 73 | 73 | 70 | 70 | 159,000 | 700 |
| 2009-12-29 | 70 | 72 | 70 | 72 | 139,000 | 720 |
| 2009-12-28 | 70 | 72 | 70 | 70 | 105,000 | 700 |
| 2009-12-25 | 70 | 72 | 69 | 70 | 263,000 | 700 |
| 2009-12-24 | 69 | 70 | 68 | 69 | 101,000 | 690 |
| 2009-12-22 | 69 | 69 | 68 | 69 | 156,000 | 690 |
| 2009-12-21 | 68 | 69 | 67 | 68 | 145,000 | 680 |
| 2009-12-18 | 68 | 69 | 67 | 69 | 106,000 | 690 |
| 2009-12-17 | 69 | 70 | 68 | 69 | 75,000 | 690 |
| 2009-12-16 | 69 | 69 | 68 | 69 | 35,000 | 690 |
| 2009-12-15 | 68 | 68 | 67 | 68 | 46,000 | 680 |
| 2009-12-14 | 69 | 70 | 67 | 68 | 90,000 | 680 |
| 2009-12-11 | 68 | 69 | 67 | 69 | 172,000 | 690 |
| 2009-12-10 | 72 | 72 | 69 | 69 | 86,000 | 690 |
| 2009-12-09 | 71 | 72 | 70 | 71 | 119,000 | 710 |
| 2009-12-08 | 73 | 73 | 71 | 71 | 77,000 | 710 |
| 2009-12-07 | 74 | 74 | 72 | 74 | 135,000 | 740 |
| 2009-12-04 | 73 | 73 | 71 | 72 | 97,000 | 720 |
| 2009-12-03 | 70 | 72 | 70 | 71 | 104,000 | 710 |
| 2009-12-02 | 69 | 70 | 69 | 69 | 77,000 | 690 |
| 2009-12-01 | 68 | 70 | 67 | 70 | 116,000 | 700 |
| 2009-11-30 | 68 | 68 | 66 | 68 | 52,000 | 680 |
| 2009-11-27 | 66 | 67 | 65 | 67 | 64,000 | 670 |
| 2009-11-26 | 65 | 67 | 64 | 67 | 94,000 | 670 |
| 2009-11-25 | 66 | 66 | 64 | 65 | 60,000 | 650 |
| 2009-11-24 | 69 | 69 | 65 | 65 | 55,000 | 650 |
| 2009-11-20 | 65 | 70 | 65 | 68 | 138,000 | 680 |
| 2009-11-19 | 68 | 68 | 64 | 66 | 104,000 | 660 |
| 2009-11-18 | 70 | 70 | 68 | 68 | 70,000 | 680 |
| 2009-11-17 | 73 | 73 | 67 | 68 | 136,000 | 680 |
| 2009-11-16 | 74 | 74 | 71 | 71 | 48,000 | 710 |
| 2009-11-13 | 76 | 76 | 73 | 73 | 45,000 | 730 |
| 2009-11-12 | 77 | 77 | 75 | 75 | 47,000 | 750 |
| 2009-11-11 | 78 | 79 | 77 | 77 | 25,000 | 770 |
| 2009-11-10 | 80 | 80 | 78 | 78 | 72,000 | 780 |
| 2009-11-09 | 79 | 79 | 77 | 78 | 50,000 | 780 |
| 2009-11-06 | 77 | 78 | 77 | 78 | 66,000 | 780 |
| 2009-11-05 | 80 | 81 | 78 | 79 | 52,000 | 790 |
| 2009-11-04 | 80 | 81 | 79 | 81 | 48,000 | 810 |
| 2009-11-02 | 77 | 78 | 76 | 78 | 87,000 | 780 |
| 2009-10-30 | 81 | 81 | 79 | 79 | 62,000 | 790 |
| 2009-10-29 | 78 | 81 | 78 | 80 | 88,000 | 800 |
| 2009-10-28 | 80 | 80 | 79 | 79 | 84,000 | 790 |
| 2009-10-27 | 82 | 83 | 81 | 81 | 68,000 | 810 |
| 2009-10-26 | 83 | 84 | 82 | 84 | 28,000 | 840 |
| 2009-10-23 | 84 | 84 | 83 | 83 | 48,000 | 830 |
| 2009-10-22 | 83 | 83 | 82 | 82 | 42,000 | 820 |
| 2009-10-21 | 84 | 85 | 82 | 82 | 70,000 | 820 |
| 2009-10-20 | 84 | 86 | 84 | 85 | 38,000 | 850 |
| 2009-10-19 | 84 | 85 | 83 | 85 | 15,000 | 850 |
| 2009-10-16 | 84 | 85 | 83 | 85 | 20,000 | 850 |
| 2009-10-15 | 85 | 85 | 83 | 84 | 56,000 | 840 |
| 2009-10-14 | 85 | 85 | 83 | 84 | 70,000 | 840 |
| 2009-10-13 | 83 | 85 | 83 | 85 | 37,000 | 850 |
| 2009-10-09 | 84 | 84 | 82 | 82 | 36,000 | 820 |
| 2009-10-08 | 81 | 82 | 81 | 82 | 29,000 | 820 |
| 2009-10-07 | 81 | 83 | 81 | 83 | 26,000 | 830 |
| 2009-10-06 | 83 | 84 | 80 | 82 | 77,000 | 820 |
| 2009-10-05 | 78 | 84 | 77 | 84 | 79,000 | 840 |
| 2009-10-02 | 80 | 80 | 77 | 78 | 84,000 | 780 |
| 2009-10-01 | 81 | 81 | 80 | 80 | 41,000 | 800 |
| 2009-09-30 | 80 | 82 | 80 | 82 | 40,000 | 820 |
| 2009-09-29 | 82 | 83 | 81 | 81 | 75,000 | 810 |
| 2009-09-28 | 80 | 82 | 80 | 82 | 137,000 | 820 |
| 2009-09-25 | 87 | 87 | 84 | 84 | 91,000 | 840 |
| 2009-09-24 | 84 | 88 | 84 | 88 | 119,000 | 880 |
| 2009-09-18 | 87 | 87 | 85 | 86 | 99,000 | 860 |
| 2009-09-17 | 87 | 88 | 86 | 87 | 44,000 | 870 |
| 2009-09-16 | 88 | 89 | 87 | 87 | 43,000 | 870 |
| 2009-09-15 | 87 | 89 | 87 | 88 | 45,000 | 880 |
| 2009-09-14 | 90 | 90 | 87 | 87 | 83,000 | 870 |
| 2009-09-11 | 89 | 90 | 89 | 89 | 102,000 | 890 |
| 2009-09-10 | 90 | 90 | 89 | 89 | 53,000 | 890 |
| 2009-09-09 | 87 | 89 | 87 | 88 | 127,000 | 880 |
| 2009-09-08 | 87 | 88 | 86 | 86 | 42,000 | 860 |
| 2009-09-07 | 87 | 88 | 86 | 86 | 35,000 | 860 |
| 2009-09-04 | 87 | 88 | 86 | 86 | 121,000 | 860 |
| 2009-09-03 | 88 | 89 | 88 | 88 | 63,000 | 880 |
| 2009-09-02 | 89 | 90 | 88 | 88 | 77,000 | 880 |
| 2009-09-01 | 92 | 92 | 90 | 91 | 58,000 | 910 |
| 2009-08-31 | 93 | 93 | 91 | 92 | 88,000 | 920 |
| 2009-08-28 | 87 | 93 | 87 | 91 | 297,000 | 910 |
| 2009-08-27 | 88 | 89 | 88 | 89 | 42,000 | 890 |
| 2009-08-26 | 88 | 89 | 87 | 89 | 42,000 | 890 |
| 2009-08-25 | 89 | 89 | 87 | 87 | 91,000 | 870 |
| 2009-08-24 | 87 | 89 | 87 | 88 | 107,000 | 880 |
| 2009-08-21 | 88 | 88 | 87 | 87 | 87,000 | 870 |
| 2009-08-20 | 89 | 90 | 88 | 88 | 58,000 | 880 |
| 2009-08-19 | 88 | 90 | 88 | 90 | 34,000 | 900 |
| 2009-08-18 | 87 | 90 | 87 | 88 | 96,000 | 880 |
| 2009-08-17 | 90 | 90 | 89 | 90 | 93,000 | 900 |
| 2009-08-14 | 89 | 91 | 89 | 90 | 90,000 | 900 |
| 2009-08-13 | 90 | 90 | 89 | 90 | 70,000 | 900 |
| 2009-08-12 | 89 | 90 | 88 | 89 | 59,000 | 890 |
| 2009-08-11 | 90 | 91 | 89 | 90 | 118,000 | 900 |
| 2009-08-10 | 89 | 90 | 88 | 90 | 43,000 | 900 |
| 2009-08-07 | 89 | 89 | 87 | 88 | 58,000 | 880 |
| 2009-08-06 | 87 | 89 | 85 | 88 | 70,000 | 880 |
| 2009-08-05 | 89 | 90 | 88 | 88 | 30,000 | 880 |
| 2009-08-04 | 90 | 90 | 89 | 90 | 66,000 | 900 |
| 2009-08-03 | 89 | 90 | 88 | 88 | 44,000 | 880 |
| 2009-07-31 | 89 | 91 | 88 | 88 | 59,000 | 880 |
| 2009-07-30 | 88 | 89 | 88 | 89 | 28,000 | 890 |
| 2009-07-29 | 88 | 89 | 88 | 88 | 36,000 | 880 |
| 2009-07-28 | 92 | 92 | 89 | 89 | 69,000 | 890 |
| 2009-07-27 | 89 | 91 | 89 | 91 | 68,000 | 910 |
| 2009-07-24 | 89 | 90 | 88 | 89 | 56,000 | 890 |
| 2009-07-23 | 89 | 89 | 87 | 88 | 99,000 | 880 |
| 2009-07-22 | 89 | 89 | 88 | 88 | 52,000 | 880 |
| 2009-07-21 | 86 | 88 | 86 | 88 | 69,000 | 880 |
| 2009-07-17 | 84 | 85 | 83 | 84 | 50,000 | 840 |
| 2009-07-16 | 87 | 87 | 82 | 83 | 205,000 | 830 |
| 2009-07-15 | 83 | 87 | 83 | 84 | 173,000 | 840 |
| 2009-07-14 | 83 | 85 | 82 | 82 | 133,000 | 820 |
| 2009-07-13 | 84 | 85 | 79 | 81 | 134,000 | 810 |
| 2009-07-10 | 89 | 90 | 87 | 87 | 220,000 | 870 |
| 2009-07-09 | 92 | 93 | 89 | 89 | 141,000 | 890 |
| 2009-07-08 | 95 | 95 | 93 | 93 | 235,000 | 930 |
| 2009-07-07 | 94 | 95 | 93 | 94 | 74,000 | 940 |
| 2009-07-06 | 96 | 97 | 94 | 94 | 182,000 | 940 |
| 2009-07-03 | 95 | 96 | 94 | 95 | 146,000 | 950 |
| 2009-07-02 | 97 | 97 | 95 | 95 | 68,000 | 950 |
| 2009-07-01 | 97 | 97 | 95 | 96 | 145,000 | 960 |
| 2009-06-30 | 98 | 98 | 96 | 97 | 103,000 | 970 |
| 2009-06-29 | 99 | 99 | 96 | 97 | 85,000 | 970 |
| 2009-06-26 | 98 | 99 | 97 | 98 | 150,000 | 980 |
| 2009-06-25 | 96 | 98 | 95 | 97 | 128,000 | 970 |
| 2009-06-24 | 95 | 97 | 94 | 95 | 97,000 | 950 |
| 2009-06-23 | 96 | 98 | 94 | 95 | 296,000 | 950 |
| 2009-06-22 | 98 | 100 | 97 | 98 | 164,000 | 980 |
| 2009-06-19 | 99 | 100 | 97 | 97 | 89,000 | 970 |
| 2009-06-18 | 99 | 99 | 97 | 99 | 135,000 | 990 |
| 2009-06-17 | 95 | 101 | 95 | 98 | 963,000 | 980 |
| 2009-06-16 | 98 | 99 | 95 | 95 | 295,000 | 950 |
| 2009-06-15 | 100 | 100 | 98 | 99 | 467,000 | 990 |
| 2009-06-12 | 100 | 101 | 98 | 99 | 367,000 | 990 |
| 2009-06-11 | 101 | 101 | 99 | 100 | 323,000 | 1,000 |
| 2009-06-10 | 100 | 105 | 100 | 101 | 775,000 | 1,010 |
| 2009-06-09 | 100 | 103 | 98 | 98 | 356,000 | 980 |
| 2009-06-08 | 99 | 102 | 99 | 99 | 240,000 | 990 |
| 2009-06-05 | 101 | 105 | 97 | 97 | 1,007,000 | 970 |
| 2009-06-04 | 95 | 99 | 95 | 99 | 267,000 | 990 |
| 2009-06-03 | 97 | 97 | 94 | 95 | 238,000 | 950 |
| 2009-06-02 | 97 | 99 | 95 | 97 | 521,000 | 970 |
| 2009-06-01 | 97 | 97 | 93 | 94 | 303,000 | 940 |
| 2009-05-29 | 92 | 98 | 92 | 96 | 752,000 | 960 |
| 2009-05-28 | 88 | 92 | 88 | 90 | 142,000 | 900 |
| 2009-05-27 | 90 | 92 | 88 | 88 | 103,000 | 880 |
| 2009-05-26 | 90 | 90 | 88 | 89 | 83,000 | 890 |
| 2009-05-25 | 88 | 89 | 87 | 89 | 63,000 | 890 |
| 2009-05-22 | 89 | 89 | 87 | 87 | 148,000 | 870 |
| 2009-05-21 | 88 | 89 | 87 | 87 | 104,000 | 870 |
| 2009-05-20 | 89 | 90 | 88 | 89 | 140,000 | 890 |
| 2009-05-19 | 89 | 90 | 88 | 89 | 55,000 | 890 |
| 2009-05-18 | 88 | 89 | 87 | 87 | 77,000 | 870 |
| 2009-05-15 | 87 | 90 | 87 | 90 | 122,000 | 900 |
| 2009-05-14 | 89 | 90 | 88 | 88 | 69,000 | 880 |
| 2009-05-13 | 92 | 92 | 90 | 90 | 87,000 | 900 |
| 2009-05-12 | 92 | 93 | 91 | 93 | 211,000 | 930 |
| 2009-05-11 | 96 | 98 | 92 | 94 | 279,000 | 940 |
| 2009-05-08 | 95 | 97 | 92 | 94 | 538,000 | 940 |
| 2009-05-07 | 90 | 92 | 87 | 92 | 263,000 | 920 |
| 2009-05-01 | 84 | 89 | 82 | 89 | 591,000 | 890 |
| 2009-04-30 | 81 | 85 | 81 | 83 | 143,000 | 830 |
| 2009-04-28 | 81 | 82 | 81 | 81 | 110,000 | 810 |
| 2009-04-27 | 87 | 87 | 82 | 83 | 177,000 | 830 |
| 2009-04-24 | 88 | 88 | 85 | 85 | 119,000 | 850 |
| 2009-04-23 | 87 | 88 | 84 | 88 | 113,000 | 880 |
| 2009-04-22 | 84 | 87 | 84 | 87 | 127,000 | 870 |
| 2009-04-21 | 83 | 84 | 82 | 84 | 191,000 | 840 |
| 2009-04-20 | 88 | 88 | 86 | 88 | 62,000 | 880 |
| 2009-04-17 | 86 | 89 | 86 | 86 | 129,000 | 860 |
| 2009-04-16 | 85 | 87 | 85 | 86 | 110,000 | 860 |
| 2009-04-15 | 88 | 88 | 82 | 86 | 254,000 | 860 |
| 2009-04-14 | 92 | 94 | 85 | 89 | 373,000 | 890 |
| 2009-04-13 | 88 | 92 | 87 | 92 | 243,000 | 920 |
| 2009-04-10 | 89 | 90 | 86 | 87 | 118,000 | 870 |
| 2009-04-09 | 84 | 86 | 82 | 86 | 220,000 | 860 |
| 2009-04-08 | 86 | 86 | 80 | 83 | 267,000 | 830 |
| 2009-04-07 | 84 | 92 | 84 | 89 | 610,000 | 890 |
| 2009-04-06 | 79 | 85 | 79 | 84 | 290,000 | 840 |
| 2009-04-03 | 84 | 84 | 80 | 82 | 178,000 | 820 |
| 2009-04-02 | 79 | 81 | 77 | 80 | 77,000 | 800 |
| 2009-04-01 | 75 | 77 | 74 | 77 | 32,000 | 770 |
| 2009-03-31 | 74 | 75 | 74 | 74 | 94,000 | 740 |
| 2009-03-30 | 77 | 79 | 76 | 76 | 154,000 | 760 |
| 2009-03-27 | 81 | 83 | 79 | 79 | 272,000 | 790 |
| 2009-03-26 | 78 | 81 | 77 | 80 | 119,000 | 800 |
| 2009-03-25 | 75 | 78 | 74 | 77 | 276,000 | 770 |
| 2009-03-24 | 77 | 77 | 74 | 75 | 232,000 | 750 |
| 2009-03-23 | 75 | 76 | 73 | 75 | 144,000 | 750 |
| 2009-03-19 | 76 | 76 | 74 | 75 | 57,000 | 750 |
| 2009-03-18 | 73 | 75 | 73 | 73 | 104,000 | 730 |
| 2009-03-17 | 73 | 73 | 70 | 72 | 199,000 | 720 |
| 2009-03-16 | 72 | 75 | 71 | 73 | 155,000 | 730 |
| 2009-03-13 | 70 | 71 | 70 | 71 | 132,000 | 710 |
| 2009-03-12 | 70 | 70 | 67 | 69 | 88,000 | 690 |
| 2009-03-11 | 71 | 71 | 68 | 68 | 29,000 | 680 |
| 2009-03-10 | 70 | 70 | 68 | 69 | 39,000 | 690 |
| 2009-03-09 | 69 | 69 | 67 | 69 | 26,000 | 690 |
| 2009-03-06 | 68 | 70 | 68 | 68 | 94,000 | 680 |
| 2009-03-05 | 72 | 72 | 69 | 71 | 77,000 | 710 |
| 2009-03-04 | 70 | 70 | 68 | 70 | 59,000 | 700 |
| 2009-03-03 | 68 | 71 | 68 | 71 | 23,000 | 710 |
| 2009-03-02 | 71 | 71 | 68 | 69 | 44,000 | 690 |
| 2009-02-27 | 70 | 72 | 68 | 72 | 84,000 | 720 |
| 2009-02-26 | 71 | 71 | 68 | 70 | 46,000 | 700 |
| 2009-02-25 | 70 | 70 | 67 | 69 | 82,000 | 690 |
| 2009-02-24 | 67 | 67 | 65 | 66 | 71,000 | 660 |
| 2009-02-23 | 66 | 68 | 65 | 68 | 77,000 | 680 |
| 2009-02-20 | 70 | 70 | 67 | 67 | 60,000 | 670 |
| 2009-02-19 | 71 | 72 | 68 | 69 | 77,000 | 690 |
| 2009-02-18 | 66 | 72 | 65 | 71 | 187,000 | 710 |
| 2009-02-17 | 70 | 70 | 68 | 69 | 110,000 | 690 |
| 2009-02-16 | 71 | 73 | 69 | 73 | 65,000 | 730 |
| 2009-02-13 | 69 | 72 | 69 | 72 | 53,000 | 720 |
| 2009-02-12 | 71 | 71 | 69 | 70 | 81,000 | 700 |
| 2009-02-10 | 74 | 74 | 72 | 72 | 60,000 | 720 |
| 2009-02-09 | 76 | 76 | 72 | 72 | 123,000 | 720 |
| 2009-02-06 | 77 | 77 | 75 | 76 | 66,000 | 760 |
| 2009-02-05 | 77 | 78 | 76 | 77 | 35,000 | 770 |
| 2009-02-04 | 75 | 78 | 75 | 78 | 56,000 | 780 |
| 2009-02-03 | 75 | 76 | 74 | 75 | 66,000 | 750 |
| 2009-02-02 | 75 | 77 | 75 | 77 | 29,000 | 770 |
| 2009-01-30 | 76 | 77 | 75 | 77 | 66,000 | 770 |
| 2009-01-29 | 78 | 79 | 78 | 79 | 57,000 | 790 |
| 2009-01-28 | 77 | 78 | 77 | 78 | 22,000 | 780 |
| 2009-01-27 | 79 | 79 | 75 | 79 | 98,000 | 790 |
| 2009-01-26 | 75 | 78 | 75 | 77 | 56,000 | 770 |
| 2009-01-23 | 78 | 78 | 75 | 76 | 68,000 | 760 |
| 2009-01-22 | 77 | 78 | 76 | 77 | 57,000 | 770 |
| 2009-01-21 | 76 | 77 | 75 | 76 | 84,000 | 760 |
| 2009-01-20 | 80 | 80 | 78 | 78 | 91,000 | 780 |
| 2009-01-19 | 81 | 83 | 80 | 80 | 105,000 | 800 |
| 2009-01-16 | 78 | 83 | 78 | 82 | 145,000 | 820 |
| 2009-01-15 | 80 | 80 | 79 | 79 | 79,000 | 790 |
| 2009-01-14 | 81 | 82 | 80 | 82 | 85,000 | 820 |
| 2009-01-13 | 81 | 82 | 80 | 81 | 70,000 | 810 |
| 2009-01-09 | 86 | 86 | 82 | 84 | 94,000 | 840 |
| 2009-01-08 | 85 | 87 | 84 | 84 | 118,000 | 840 |
| 2009-01-07 | 87 | 90 | 84 | 89 | 335,000 | 890 |
| 2009-01-06 | 78 | 85 | 78 | 84 | 409,000 | 840 |
| 2009-01-05 | 79 | 81 | 78 | 79 | 111,000 | 790 |
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
