6771 池上通信機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 63 | 63 | 60 | 60 | 165,000 | 600 |
| 2010-12-29 | 60 | 62 | 59 | 62 | 127,000 | 620 |
| 2010-12-28 | 60 | 61 | 60 | 60 | 84,000 | 600 |
| 2010-12-27 | 60 | 61 | 60 | 60 | 297,000 | 600 |
| 2010-12-24 | 61 | 62 | 60 | 62 | 207,000 | 620 |
| 2010-12-22 | 61 | 63 | 61 | 62 | 169,000 | 620 |
| 2010-12-21 | 61 | 62 | 61 | 62 | 159,000 | 620 |
| 2010-12-20 | 64 | 64 | 62 | 62 | 129,000 | 620 |
| 2010-12-17 | 65 | 65 | 63 | 63 | 145,000 | 630 |
| 2010-12-16 | 63 | 65 | 63 | 65 | 273,000 | 650 |
| 2010-12-15 | 63 | 64 | 63 | 63 | 160,000 | 630 |
| 2010-12-14 | 62 | 63 | 62 | 63 | 121,000 | 630 |
| 2010-12-13 | 62 | 63 | 61 | 63 | 171,000 | 630 |
| 2010-12-10 | 63 | 63 | 62 | 63 | 322,000 | 630 |
| 2010-12-09 | 65 | 65 | 63 | 64 | 310,000 | 640 |
| 2010-12-08 | 64 | 65 | 62 | 65 | 479,000 | 650 |
| 2010-12-07 | 65 | 65 | 62 | 64 | 725,000 | 640 |
| 2010-12-06 | 57 | 66 | 57 | 65 | 1,428,000 | 650 |
| 2010-12-03 | 56 | 58 | 56 | 57 | 418,000 | 570 |
| 2010-12-02 | 55 | 57 | 55 | 56 | 197,000 | 560 |
| 2010-12-01 | 56 | 56 | 55 | 55 | 199,000 | 550 |
| 2010-11-30 | 57 | 58 | 56 | 57 | 303,000 | 570 |
| 2010-11-29 | 57 | 58 | 56 | 57 | 201,000 | 570 |
| 2010-11-26 | 57 | 58 | 56 | 56 | 328,000 | 560 |
| 2010-11-25 | 58 | 58 | 56 | 57 | 318,000 | 570 |
| 2010-11-24 | 55 | 57 | 54 | 57 | 362,000 | 570 |
| 2010-11-22 | 56 | 57 | 55 | 57 | 278,000 | 570 |
| 2010-11-19 | 57 | 58 | 56 | 56 | 815,000 | 560 |
| 2010-11-18 | 51 | 55 | 51 | 55 | 607,000 | 550 |
| 2010-11-17 | 50 | 51 | 50 | 51 | 157,000 | 510 |
| 2010-11-16 | 51 | 52 | 51 | 51 | 115,000 | 510 |
| 2010-11-15 | 51 | 52 | 51 | 51 | 94,000 | 510 |
| 2010-11-12 | 52 | 52 | 51 | 51 | 130,000 | 510 |
| 2010-11-11 | 52 | 53 | 51 | 52 | 291,000 | 520 |
| 2010-11-10 | 52 | 53 | 52 | 52 | 152,000 | 520 |
| 2010-11-09 | 52 | 52 | 51 | 51 | 61,000 | 510 |
| 2010-11-08 | 52 | 53 | 51 | 52 | 240,000 | 520 |
| 2010-11-05 | 50 | 52 | 50 | 52 | 461,000 | 520 |
| 2010-11-04 | 49 | 50 | 48 | 50 | 39,000 | 500 |
| 2010-11-02 | 49 | 50 | 49 | 49 | 46,000 | 490 |
| 2010-11-01 | 49 | 50 | 48 | 50 | 34,000 | 500 |
| 2010-10-29 | 50 | 50 | 49 | 49 | 76,000 | 490 |
| 2010-10-28 | 48 | 51 | 48 | 51 | 221,000 | 510 |
| 2010-10-27 | 48 | 49 | 48 | 49 | 92,000 | 490 |
| 2010-10-26 | 49 | 50 | 48 | 48 | 82,000 | 480 |
| 2010-10-25 | 50 | 50 | 49 | 49 | 33,000 | 490 |
| 2010-10-22 | 49 | 50 | 48 | 50 | 83,000 | 500 |
| 2010-10-21 | 49 | 49 | 48 | 49 | 78,000 | 490 |
| 2010-10-20 | 48 | 49 | 47 | 49 | 254,000 | 490 |
| 2010-10-19 | 50 | 50 | 49 | 49 | 57,000 | 490 |
| 2010-10-18 | 51 | 52 | 50 | 50 | 173,000 | 500 |
| 2010-10-15 | 51 | 51 | 50 | 51 | 71,000 | 510 |
| 2010-10-14 | 52 | 52 | 50 | 50 | 120,000 | 500 |
| 2010-10-13 | 51 | 52 | 51 | 51 | 106,000 | 510 |
| 2010-10-12 | 53 | 54 | 51 | 53 | 127,000 | 530 |
| 2010-10-08 | 54 | 55 | 53 | 53 | 237,000 | 530 |
| 2010-10-07 | 52 | 52 | 51 | 52 | 70,000 | 520 |
| 2010-10-06 | 51 | 52 | 51 | 52 | 196,000 | 520 |
| 2010-10-05 | 50 | 51 | 49 | 51 | 168,000 | 510 |
| 2010-10-04 | 51 | 51 | 49 | 50 | 514,000 | 500 |
| 2010-10-01 | 55 | 55 | 52 | 52 | 249,000 | 520 |
| 2010-09-30 | 56 | 56 | 55 | 55 | 91,000 | 550 |
| 2010-09-29 | 56 | 57 | 56 | 57 | 142,000 | 570 |
| 2010-09-28 | 58 | 58 | 56 | 57 | 230,000 | 570 |
| 2010-09-27 | 59 | 60 | 58 | 58 | 244,000 | 580 |
| 2010-09-24 | 61 | 61 | 59 | 59 | 98,000 | 590 |
| 2010-09-22 | 61 | 61 | 60 | 60 | 41,000 | 600 |
| 2010-09-21 | 61 | 61 | 60 | 60 | 31,000 | 600 |
| 2010-09-17 | 59 | 61 | 59 | 61 | 69,000 | 610 |
| 2010-09-16 | 61 | 61 | 59 | 60 | 205,000 | 600 |
| 2010-09-15 | 60 | 61 | 59 | 61 | 36,000 | 610 |
| 2010-09-14 | 60 | 60 | 60 | 60 | 55,000 | 600 |
| 2010-09-13 | 61 | 61 | 60 | 60 | 59,000 | 600 |
| 2010-09-10 | 61 | 61 | 60 | 60 | 138,000 | 600 |
| 2010-09-09 | 60 | 61 | 60 | 60 | 66,000 | 600 |
| 2010-09-08 | 60 | 61 | 59 | 60 | 51,000 | 600 |
| 2010-09-07 | 62 | 62 | 61 | 61 | 96,000 | 610 |
| 2010-09-06 | 62 | 62 | 61 | 62 | 46,000 | 620 |
| 2010-09-03 | 60 | 61 | 60 | 60 | 54,000 | 600 |
| 2010-09-02 | 60 | 60 | 59 | 60 | 76,000 | 600 |
| 2010-09-01 | 58 | 60 | 58 | 60 | 71,000 | 600 |
| 2010-08-31 | 62 | 62 | 58 | 59 | 220,000 | 590 |
| 2010-08-30 | 63 | 63 | 61 | 62 | 81,000 | 620 |
| 2010-08-27 | 60 | 61 | 59 | 61 | 148,000 | 610 |
| 2010-08-26 | 60 | 61 | 59 | 61 | 91,000 | 610 |
| 2010-08-25 | 60 | 61 | 59 | 59 | 184,000 | 590 |
| 2010-08-24 | 62 | 62 | 60 | 60 | 102,000 | 600 |
| 2010-08-23 | 63 | 63 | 62 | 62 | 77,000 | 620 |
| 2010-08-20 | 64 | 64 | 63 | 64 | 82,000 | 640 |
| 2010-08-19 | 64 | 66 | 64 | 65 | 151,000 | 650 |
| 2010-08-18 | 64 | 64 | 63 | 64 | 68,000 | 640 |
| 2010-08-17 | 63 | 64 | 63 | 63 | 55,000 | 630 |
| 2010-08-16 | 64 | 64 | 63 | 63 | 59,000 | 630 |
| 2010-08-13 | 64 | 65 | 63 | 64 | 79,000 | 640 |
| 2010-08-12 | 64 | 64 | 63 | 64 | 183,000 | 640 |
| 2010-08-11 | 66 | 66 | 65 | 65 | 46,000 | 650 |
| 2010-08-10 | 68 | 68 | 65 | 66 | 105,000 | 660 |
| 2010-08-09 | 67 | 67 | 67 | 67 | 17,000 | 670 |
| 2010-08-06 | 66 | 67 | 65 | 67 | 54,000 | 670 |
| 2010-08-05 | 66 | 67 | 65 | 66 | 173,000 | 660 |
| 2010-08-04 | 68 | 68 | 66 | 66 | 48,000 | 660 |
| 2010-08-03 | 67 | 68 | 66 | 68 | 88,000 | 680 |
| 2010-08-02 | 67 | 68 | 66 | 66 | 56,000 | 660 |
| 2010-07-30 | 68 | 68 | 66 | 67 | 71,000 | 670 |
| 2010-07-29 | 68 | 69 | 67 | 68 | 64,000 | 680 |
| 2010-07-28 | 68 | 69 | 67 | 69 | 94,000 | 690 |
| 2010-07-27 | 68 | 72 | 67 | 67 | 578,000 | 670 |
| 2010-07-26 | 67 | 67 | 66 | 66 | 59,000 | 660 |
| 2010-07-23 | 67 | 68 | 66 | 66 | 85,000 | 660 |
| 2010-07-22 | 66 | 67 | 65 | 67 | 102,000 | 670 |
| 2010-07-21 | 67 | 67 | 66 | 66 | 85,000 | 660 |
| 2010-07-20 | 67 | 67 | 66 | 67 | 77,000 | 670 |
| 2010-07-16 | 68 | 72 | 67 | 68 | 349,000 | 680 |
| 2010-07-15 | 68 | 68 | 68 | 68 | 51,000 | 680 |
| 2010-07-14 | 68 | 69 | 68 | 69 | 168,000 | 690 |
| 2010-07-13 | 69 | 69 | 68 | 68 | 128,000 | 680 |
| 2010-07-12 | 69 | 70 | 68 | 70 | 69,000 | 700 |
| 2010-07-09 | 70 | 70 | 69 | 69 | 184,000 | 690 |
| 2010-07-08 | 70 | 70 | 69 | 69 | 86,000 | 690 |
| 2010-07-07 | 70 | 70 | 69 | 70 | 83,000 | 700 |
| 2010-07-06 | 70 | 74 | 69 | 71 | 477,000 | 710 |
| 2010-07-05 | 68 | 70 | 68 | 70 | 73,000 | 700 |
| 2010-07-02 | 69 | 69 | 67 | 68 | 84,000 | 680 |
| 2010-07-01 | 69 | 69 | 67 | 69 | 151,000 | 690 |
| 2010-06-30 | 69 | 70 | 69 | 69 | 116,000 | 690 |
| 2010-06-29 | 71 | 71 | 69 | 71 | 213,000 | 710 |
| 2010-06-28 | 71 | 72 | 71 | 72 | 144,000 | 720 |
| 2010-06-25 | 73 | 74 | 72 | 73 | 120,000 | 730 |
| 2010-06-24 | 74 | 75 | 73 | 75 | 61,000 | 750 |
| 2010-06-23 | 74 | 75 | 73 | 74 | 84,000 | 740 |
| 2010-06-22 | 75 | 76 | 74 | 76 | 80,000 | 760 |
| 2010-06-21 | 75 | 76 | 74 | 76 | 114,000 | 760 |
| 2010-06-18 | 75 | 76 | 74 | 74 | 54,000 | 740 |
| 2010-06-17 | 76 | 76 | 75 | 76 | 64,000 | 760 |
| 2010-06-16 | 76 | 76 | 74 | 76 | 132,000 | 760 |
| 2010-06-15 | 75 | 75 | 73 | 75 | 122,000 | 750 |
| 2010-06-14 | 73 | 74 | 73 | 74 | 115,000 | 740 |
| 2010-06-11 | 74 | 74 | 73 | 73 | 121,000 | 730 |
| 2010-06-10 | 73 | 73 | 72 | 72 | 69,000 | 720 |
| 2010-06-09 | 75 | 75 | 71 | 72 | 169,000 | 720 |
| 2010-06-08 | 75 | 81 | 73 | 75 | 321,000 | 750 |
| 2010-06-07 | 77 | 77 | 75 | 75 | 162,000 | 750 |
| 2010-06-04 | 79 | 80 | 78 | 78 | 47,000 | 780 |
| 2010-06-03 | 78 | 79 | 77 | 78 | 179,000 | 780 |
| 2010-06-02 | 79 | 81 | 77 | 78 | 574,000 | 780 |
| 2010-06-01 | 81 | 81 | 79 | 80 | 541,000 | 800 |
| 2010-05-31 | 74 | 85 | 74 | 81 | 2,196,000 | 810 |
| 2010-05-28 | 72 | 73 | 71 | 71 | 87,000 | 710 |
| 2010-05-27 | 69 | 71 | 69 | 71 | 61,000 | 710 |
| 2010-05-26 | 71 | 71 | 69 | 70 | 71,000 | 700 |
| 2010-05-25 | 70 | 71 | 69 | 70 | 141,000 | 700 |
| 2010-05-24 | 72 | 72 | 70 | 71 | 146,000 | 710 |
| 2010-05-21 | 69 | 71 | 69 | 71 | 155,000 | 710 |
| 2010-05-20 | 73 | 73 | 72 | 73 | 60,000 | 730 |
| 2010-05-19 | 75 | 75 | 71 | 74 | 281,000 | 740 |
| 2010-05-18 | 78 | 80 | 76 | 77 | 173,000 | 770 |
| 2010-05-17 | 82 | 82 | 79 | 79 | 103,000 | 790 |
| 2010-05-14 | 82 | 84 | 81 | 83 | 80,000 | 830 |
| 2010-05-13 | 83 | 83 | 82 | 82 | 59,000 | 820 |
| 2010-05-12 | 82 | 83 | 81 | 81 | 116,000 | 810 |
| 2010-05-11 | 84 | 85 | 82 | 82 | 133,000 | 820 |
| 2010-05-10 | 80 | 84 | 80 | 84 | 132,000 | 840 |
| 2010-05-07 | 81 | 81 | 79 | 79 | 300,000 | 790 |
| 2010-05-06 | 86 | 86 | 84 | 84 | 113,000 | 840 |
| 2010-04-30 | 89 | 89 | 87 | 88 | 155,000 | 880 |
| 2010-04-28 | 89 | 89 | 88 | 88 | 237,000 | 880 |
| 2010-04-27 | 90 | 95 | 90 | 92 | 841,000 | 920 |
| 2010-04-26 | 87 | 89 | 87 | 88 | 138,000 | 880 |
| 2010-04-23 | 87 | 87 | 86 | 86 | 56,000 | 860 |
| 2010-04-22 | 87 | 88 | 85 | 87 | 205,000 | 870 |
| 2010-04-21 | 86 | 88 | 85 | 87 | 116,000 | 870 |
| 2010-04-20 | 84 | 85 | 84 | 85 | 141,000 | 850 |
| 2010-04-19 | 83 | 85 | 83 | 84 | 152,000 | 840 |
| 2010-04-16 | 90 | 90 | 86 | 87 | 332,000 | 870 |
| 2010-04-15 | 92 | 92 | 90 | 90 | 144,000 | 900 |
| 2010-04-14 | 90 | 92 | 89 | 89 | 217,000 | 890 |
| 2010-04-13 | 92 | 93 | 87 | 88 | 583,000 | 880 |
| 2010-04-12 | 85 | 95 | 84 | 93 | 1,360,000 | 930 |
| 2010-04-09 | 83 | 85 | 83 | 84 | 164,000 | 840 |
| 2010-04-08 | 83 | 84 | 82 | 83 | 147,000 | 830 |
| 2010-04-07 | 84 | 84 | 83 | 83 | 143,000 | 830 |
| 2010-04-06 | 86 | 86 | 83 | 83 | 401,000 | 830 |
| 2010-04-05 | 85 | 86 | 83 | 85 | 367,000 | 850 |
| 2010-04-02 | 81 | 86 | 78 | 83 | 1,373,000 | 830 |
| 2010-04-01 | 76 | 81 | 76 | 80 | 542,000 | 800 |
| 2010-03-31 | 77 | 77 | 75 | 76 | 222,000 | 760 |
| 2010-03-30 | 75 | 77 | 75 | 77 | 269,000 | 770 |
| 2010-03-29 | 74 | 74 | 72 | 74 | 131,000 | 740 |
| 2010-03-26 | 72 | 74 | 72 | 74 | 218,000 | 740 |
| 2010-03-25 | 72 | 75 | 71 | 72 | 540,000 | 720 |
| 2010-03-24 | 72 | 72 | 70 | 71 | 181,000 | 710 |
| 2010-03-23 | 73 | 73 | 71 | 71 | 134,000 | 710 |
| 2010-03-19 | 73 | 73 | 72 | 73 | 67,000 | 730 |
| 2010-03-18 | 74 | 74 | 72 | 73 | 307,000 | 730 |
| 2010-03-17 | 75 | 75 | 73 | 74 | 159,000 | 740 |
| 2010-03-16 | 74 | 77 | 74 | 74 | 395,000 | 740 |
| 2010-03-15 | 74 | 74 | 73 | 74 | 52,000 | 740 |
| 2010-03-12 | 73 | 74 | 73 | 73 | 165,000 | 730 |
| 2010-03-11 | 71 | 74 | 71 | 73 | 99,000 | 730 |
| 2010-03-10 | 73 | 73 | 71 | 71 | 112,000 | 710 |
| 2010-03-09 | 71 | 72 | 70 | 72 | 37,000 | 720 |
| 2010-03-08 | 72 | 72 | 71 | 71 | 95,000 | 710 |
| 2010-03-05 | 70 | 71 | 70 | 71 | 64,000 | 710 |
| 2010-03-04 | 70 | 70 | 69 | 69 | 72,000 | 690 |
| 2010-03-03 | 70 | 70 | 69 | 69 | 63,000 | 690 |
| 2010-03-02 | 70 | 70 | 69 | 70 | 35,000 | 700 |
| 2010-03-01 | 69 | 70 | 69 | 70 | 69,000 | 700 |
| 2010-02-26 | 68 | 69 | 68 | 69 | 30,000 | 690 |
| 2010-02-25 | 69 | 69 | 68 | 68 | 96,000 | 680 |
| 2010-02-24 | 69 | 69 | 68 | 68 | 135,000 | 680 |
| 2010-02-23 | 69 | 70 | 68 | 70 | 72,000 | 700 |
| 2010-02-22 | 69 | 70 | 68 | 69 | 65,000 | 690 |
| 2010-02-19 | 69 | 69 | 68 | 68 | 26,000 | 680 |
| 2010-02-18 | 70 | 70 | 69 | 69 | 62,000 | 690 |
| 2010-02-17 | 68 | 70 | 68 | 70 | 101,000 | 700 |
| 2010-02-16 | 67 | 68 | 67 | 67 | 27,000 | 670 |
| 2010-02-15 | 68 | 69 | 67 | 67 | 77,000 | 670 |
| 2010-02-12 | 69 | 69 | 68 | 68 | 114,000 | 680 |
| 2010-02-10 | 71 | 73 | 70 | 70 | 110,000 | 700 |
| 2010-02-09 | 68 | 69 | 68 | 68 | 79,000 | 680 |
| 2010-02-08 | 68 | 69 | 67 | 67 | 103,000 | 670 |
| 2010-02-05 | 68 | 69 | 68 | 68 | 63,000 | 680 |
| 2010-02-04 | 70 | 70 | 69 | 70 | 36,000 | 700 |
| 2010-02-03 | 70 | 70 | 69 | 70 | 69,000 | 700 |
| 2010-02-02 | 70 | 70 | 69 | 70 | 42,000 | 700 |
| 2010-02-01 | 70 | 70 | 69 | 69 | 123,000 | 690 |
| 2010-01-29 | 71 | 71 | 69 | 70 | 167,000 | 700 |
| 2010-01-28 | 71 | 72 | 71 | 72 | 70,000 | 720 |
| 2010-01-27 | 72 | 73 | 71 | 72 | 83,000 | 720 |
| 2010-01-26 | 73 | 74 | 72 | 72 | 109,000 | 720 |
| 2010-01-25 | 72 | 74 | 72 | 74 | 117,000 | 740 |
| 2010-01-22 | 73 | 74 | 72 | 73 | 114,000 | 730 |
| 2010-01-21 | 73 | 76 | 73 | 75 | 109,000 | 750 |
| 2010-01-20 | 75 | 75 | 73 | 74 | 108,000 | 740 |
| 2010-01-19 | 73 | 75 | 72 | 74 | 92,000 | 740 |
| 2010-01-18 | 73 | 74 | 73 | 73 | 105,000 | 730 |
| 2010-01-15 | 76 | 76 | 73 | 74 | 372,000 | 740 |
| 2010-01-14 | 75 | 76 | 75 | 76 | 117,000 | 760 |
| 2010-01-13 | 76 | 77 | 75 | 76 | 167,000 | 760 |
| 2010-01-12 | 77 | 78 | 75 | 78 | 285,000 | 780 |
| 2010-01-08 | 73 | 78 | 73 | 77 | 663,000 | 770 |
| 2010-01-07 | 71 | 73 | 71 | 72 | 80,000 | 720 |
| 2010-01-06 | 72 | 72 | 70 | 72 | 56,000 | 720 |
| 2010-01-05 | 73 | 73 | 71 | 71 | 76,000 | 710 |
| 2010-01-04 | 70 | 72 | 70 | 71 | 44,000 | 710 |
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
