6771 池上通信機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 48 | 50 | 48 | 49 | 144,000 | 490 |
| 2011-12-29 | 49 | 49 | 48 | 49 | 273,000 | 490 |
| 2011-12-28 | 50 | 50 | 49 | 49 | 71,000 | 490 |
| 2011-12-27 | 50 | 50 | 49 | 50 | 78,000 | 500 |
| 2011-12-26 | 51 | 51 | 49 | 50 | 142,000 | 500 |
| 2011-12-22 | 51 | 51 | 49 | 50 | 128,000 | 500 |
| 2011-12-21 | 52 | 53 | 51 | 51 | 254,000 | 510 |
| 2011-12-20 | 49 | 51 | 49 | 51 | 196,000 | 510 |
| 2011-12-19 | 50 | 51 | 48 | 49 | 295,000 | 490 |
| 2011-12-16 | 53 | 53 | 51 | 51 | 191,000 | 510 |
| 2011-12-15 | 56 | 56 | 52 | 52 | 621,000 | 520 |
| 2011-12-14 | 56 | 58 | 55 | 56 | 297,000 | 560 |
| 2011-12-13 | 56 | 57 | 55 | 57 | 211,000 | 570 |
| 2011-12-12 | 58 | 58 | 55 | 56 | 348,000 | 560 |
| 2011-12-09 | 56 | 57 | 55 | 57 | 247,000 | 570 |
| 2011-12-08 | 57 | 57 | 55 | 56 | 207,000 | 560 |
| 2011-12-07 | 55 | 57 | 55 | 57 | 335,000 | 570 |
| 2011-12-06 | 56 | 57 | 55 | 55 | 639,000 | 550 |
| 2011-12-05 | 59 | 59 | 54 | 56 | 2,297,000 | 560 |
| 2011-12-02 | 52 | 69 | 51 | 61 | 9,105,000 | 610 |
| 2011-12-01 | 46 | 54 | 46 | 51 | 1,583,000 | 510 |
| 2011-11-30 | 45 | 45 | 44 | 45 | 113,000 | 450 |
| 2011-11-29 | 45 | 45 | 44 | 45 | 78,000 | 450 |
| 2011-11-28 | 45 | 46 | 45 | 45 | 221,000 | 450 |
| 2011-11-25 | 42 | 44 | 42 | 43 | 309,000 | 430 |
| 2011-11-24 | 44 | 44 | 43 | 43 | 46,000 | 430 |
| 2011-11-22 | 44 | 44 | 43 | 44 | 53,000 | 440 |
| 2011-11-21 | 44 | 45 | 43 | 44 | 144,000 | 440 |
| 2011-11-18 | 45 | 45 | 44 | 45 | 63,000 | 450 |
| 2011-11-17 | 45 | 46 | 45 | 45 | 65,000 | 450 |
| 2011-11-16 | 47 | 47 | 45 | 46 | 83,000 | 460 |
| 2011-11-15 | 46 | 47 | 46 | 47 | 16,000 | 470 |
| 2011-11-14 | 47 | 47 | 46 | 46 | 56,000 | 460 |
| 2011-11-11 | 46 | 47 | 45 | 46 | 65,000 | 460 |
| 2011-11-10 | 47 | 47 | 45 | 46 | 123,000 | 460 |
| 2011-11-09 | 46 | 47 | 46 | 47 | 218,000 | 470 |
| 2011-11-08 | 49 | 49 | 46 | 46 | 393,000 | 460 |
| 2011-11-07 | 48 | 49 | 47 | 49 | 138,000 | 490 |
| 2011-11-04 | 47 | 48 | 47 | 48 | 104,000 | 480 |
| 2011-11-02 | 48 | 48 | 47 | 47 | 281,000 | 470 |
| 2011-11-01 | 48 | 49 | 48 | 48 | 102,000 | 480 |
| 2011-10-31 | 48 | 49 | 48 | 48 | 171,000 | 480 |
| 2011-10-28 | 49 | 49 | 48 | 48 | 152,000 | 480 |
| 2011-10-27 | 47 | 48 | 47 | 48 | 120,000 | 480 |
| 2011-10-26 | 47 | 47 | 47 | 47 | 111,000 | 470 |
| 2011-10-25 | 48 | 48 | 47 | 47 | 110,000 | 470 |
| 2011-10-24 | 48 | 48 | 47 | 48 | 99,000 | 480 |
| 2011-10-21 | 47 | 48 | 47 | 47 | 144,000 | 470 |
| 2011-10-20 | 48 | 49 | 47 | 47 | 122,000 | 470 |
| 2011-10-19 | 50 | 50 | 48 | 49 | 62,000 | 490 |
| 2011-10-18 | 49 | 50 | 48 | 49 | 113,000 | 490 |
| 2011-10-17 | 49 | 51 | 48 | 49 | 424,000 | 490 |
| 2011-10-14 | 49 | 49 | 47 | 47 | 151,000 | 470 |
| 2011-10-13 | 49 | 50 | 48 | 49 | 149,000 | 490 |
| 2011-10-12 | 49 | 49 | 48 | 49 | 73,000 | 490 |
| 2011-10-11 | 48 | 49 | 48 | 49 | 97,000 | 490 |
| 2011-10-07 | 48 | 48 | 47 | 47 | 155,000 | 470 |
| 2011-10-06 | 47 | 48 | 46 | 48 | 122,000 | 480 |
| 2011-10-05 | 47 | 47 | 46 | 47 | 90,000 | 470 |
| 2011-10-04 | 47 | 48 | 47 | 48 | 82,000 | 480 |
| 2011-10-03 | 48 | 48 | 47 | 47 | 89,000 | 470 |
| 2011-09-30 | 49 | 49 | 48 | 49 | 169,000 | 490 |
| 2011-09-29 | 48 | 49 | 47 | 49 | 244,000 | 490 |
| 2011-09-28 | 48 | 48 | 47 | 48 | 105,000 | 480 |
| 2011-09-27 | 47 | 47 | 46 | 47 | 185,000 | 470 |
| 2011-09-26 | 48 | 48 | 46 | 46 | 357,000 | 460 |
| 2011-09-22 | 49 | 49 | 48 | 48 | 178,000 | 480 |
| 2011-09-21 | 50 | 51 | 49 | 49 | 120,000 | 490 |
| 2011-09-20 | 51 | 51 | 50 | 50 | 141,000 | 500 |
| 2011-09-16 | 51 | 52 | 50 | 52 | 219,000 | 520 |
| 2011-09-15 | 50 | 51 | 49 | 50 | 131,000 | 500 |
| 2011-09-14 | 51 | 51 | 50 | 50 | 191,000 | 500 |
| 2011-09-13 | 50 | 51 | 49 | 51 | 218,000 | 510 |
| 2011-09-12 | 50 | 50 | 50 | 50 | 280,000 | 500 |
| 2011-09-09 | 51 | 53 | 50 | 52 | 479,000 | 520 |
| 2011-09-08 | 52 | 53 | 51 | 52 | 177,000 | 520 |
| 2011-09-07 | 50 | 52 | 50 | 51 | 457,000 | 510 |
| 2011-09-06 | 53 | 53 | 49 | 51 | 508,000 | 510 |
| 2011-09-05 | 53 | 54 | 53 | 54 | 64,000 | 540 |
| 2011-09-02 | 54 | 55 | 53 | 54 | 147,000 | 540 |
| 2011-09-01 | 55 | 55 | 54 | 55 | 378,000 | 550 |
| 2011-08-31 | 57 | 57 | 55 | 55 | 109,000 | 550 |
| 2011-08-30 | 57 | 58 | 56 | 57 | 321,000 | 570 |
| 2011-08-29 | 55 | 56 | 54 | 56 | 342,000 | 560 |
| 2011-08-26 | 55 | 55 | 54 | 55 | 114,000 | 550 |
| 2011-08-25 | 57 | 57 | 55 | 55 | 97,000 | 550 |
| 2011-08-24 | 54 | 56 | 54 | 55 | 149,000 | 550 |
| 2011-08-23 | 55 | 55 | 53 | 54 | 93,000 | 540 |
| 2011-08-22 | 54 | 55 | 53 | 53 | 111,000 | 530 |
| 2011-08-19 | 54 | 55 | 54 | 55 | 151,000 | 550 |
| 2011-08-18 | 57 | 58 | 56 | 56 | 118,000 | 560 |
| 2011-08-17 | 58 | 58 | 56 | 57 | 104,000 | 570 |
| 2011-08-16 | 58 | 59 | 58 | 58 | 214,000 | 580 |
| 2011-08-15 | 58 | 59 | 58 | 58 | 153,000 | 580 |
| 2011-08-12 | 57 | 57 | 56 | 57 | 222,000 | 570 |
| 2011-08-11 | 52 | 56 | 52 | 56 | 508,000 | 560 |
| 2011-08-10 | 54 | 56 | 54 | 56 | 516,000 | 560 |
| 2011-08-09 | 51 | 52 | 47 | 51 | 1,068,000 | 510 |
| 2011-08-08 | 54 | 56 | 52 | 53 | 737,000 | 530 |
| 2011-08-05 | 58 | 59 | 55 | 57 | 964,000 | 570 |
| 2011-08-04 | 63 | 63 | 62 | 62 | 80,000 | 620 |
| 2011-08-03 | 63 | 63 | 62 | 62 | 132,000 | 620 |
| 2011-08-02 | 64 | 65 | 63 | 63 | 178,000 | 630 |
| 2011-08-01 | 64 | 65 | 64 | 64 | 142,000 | 640 |
| 2011-07-29 | 64 | 65 | 64 | 64 | 70,000 | 640 |
| 2011-07-28 | 65 | 66 | 64 | 65 | 204,000 | 650 |
| 2011-07-27 | 67 | 67 | 65 | 66 | 99,000 | 660 |
| 2011-07-26 | 66 | 67 | 65 | 67 | 221,000 | 670 |
| 2011-07-25 | 67 | 67 | 65 | 66 | 174,000 | 660 |
| 2011-07-22 | 67 | 67 | 66 | 66 | 175,000 | 660 |
| 2011-07-21 | 67 | 67 | 66 | 67 | 59,000 | 670 |
| 2011-07-20 | 68 | 68 | 67 | 67 | 65,000 | 670 |
| 2011-07-19 | 66 | 68 | 66 | 67 | 169,000 | 670 |
| 2011-07-15 | 66 | 67 | 66 | 67 | 93,000 | 670 |
| 2011-07-14 | 68 | 68 | 66 | 66 | 161,000 | 660 |
| 2011-07-13 | 67 | 68 | 67 | 67 | 72,000 | 670 |
| 2011-07-12 | 68 | 69 | 67 | 68 | 107,000 | 680 |
| 2011-07-11 | 69 | 70 | 68 | 68 | 163,000 | 680 |
| 2011-07-08 | 70 | 71 | 68 | 68 | 432,000 | 680 |
| 2011-07-07 | 70 | 70 | 69 | 69 | 139,000 | 690 |
| 2011-07-06 | 70 | 71 | 69 | 70 | 470,000 | 700 |
| 2011-07-05 | 67 | 70 | 67 | 69 | 370,000 | 690 |
| 2011-07-04 | 67 | 69 | 66 | 67 | 427,000 | 670 |
| 2011-07-01 | 67 | 68 | 67 | 67 | 305,000 | 670 |
| 2011-06-30 | 67 | 67 | 66 | 66 | 201,000 | 660 |
| 2011-06-29 | 66 | 68 | 65 | 67 | 777,000 | 670 |
| 2011-06-28 | 67 | 67 | 65 | 65 | 454,000 | 650 |
| 2011-06-27 | 68 | 68 | 67 | 67 | 238,000 | 670 |
| 2011-06-24 | 67 | 68 | 66 | 68 | 211,000 | 680 |
| 2011-06-23 | 67 | 69 | 67 | 67 | 264,000 | 670 |
| 2011-06-22 | 66 | 69 | 65 | 68 | 342,000 | 680 |
| 2011-06-21 | 66 | 67 | 66 | 66 | 197,000 | 660 |
| 2011-06-20 | 67 | 67 | 65 | 66 | 602,000 | 660 |
| 2011-06-17 | 68 | 73 | 68 | 68 | 710,000 | 680 |
| 2011-06-16 | 69 | 69 | 68 | 68 | 123,000 | 680 |
| 2011-06-15 | 70 | 70 | 69 | 69 | 226,000 | 690 |
| 2011-06-14 | 70 | 70 | 69 | 70 | 293,000 | 700 |
| 2011-06-13 | 70 | 70 | 69 | 69 | 312,000 | 690 |
| 2011-06-10 | 72 | 72 | 70 | 72 | 356,000 | 720 |
| 2011-06-09 | 70 | 71 | 69 | 71 | 261,000 | 710 |
| 2011-06-08 | 72 | 72 | 70 | 71 | 247,000 | 710 |
| 2011-06-07 | 70 | 72 | 69 | 71 | 332,000 | 710 |
| 2011-06-06 | 71 | 72 | 70 | 71 | 327,000 | 710 |
| 2011-06-03 | 73 | 74 | 71 | 71 | 1,100,000 | 710 |
| 2011-06-02 | 77 | 78 | 70 | 71 | 4,539,000 | 710 |
| 2011-06-01 | 66 | 66 | 65 | 66 | 75,000 | 660 |
| 2011-05-31 | 64 | 66 | 63 | 65 | 226,000 | 650 |
| 2011-05-30 | 65 | 65 | 63 | 64 | 296,000 | 640 |
| 2011-05-27 | 63 | 64 | 63 | 63 | 194,000 | 630 |
| 2011-05-26 | 64 | 65 | 63 | 64 | 252,000 | 640 |
| 2011-05-25 | 67 | 67 | 63 | 63 | 621,000 | 630 |
| 2011-05-24 | 67 | 68 | 67 | 67 | 230,000 | 670 |
| 2011-05-23 | 69 | 69 | 67 | 68 | 186,000 | 680 |
| 2011-05-20 | 70 | 70 | 69 | 69 | 128,000 | 690 |
| 2011-05-19 | 72 | 73 | 70 | 70 | 170,000 | 700 |
| 2011-05-18 | 70 | 72 | 70 | 72 | 196,000 | 720 |
| 2011-05-17 | 69 | 70 | 68 | 69 | 369,000 | 690 |
| 2011-05-16 | 71 | 71 | 68 | 68 | 497,000 | 680 |
| 2011-05-13 | 73 | 74 | 72 | 73 | 180,000 | 730 |
| 2011-05-12 | 73 | 73 | 72 | 72 | 124,000 | 720 |
| 2011-05-11 | 73 | 75 | 72 | 73 | 238,000 | 730 |
| 2011-05-10 | 74 | 74 | 72 | 73 | 281,000 | 730 |
| 2011-05-09 | 75 | 75 | 73 | 74 | 253,000 | 740 |
| 2011-05-06 | 73 | 74 | 71 | 73 | 380,000 | 730 |
| 2011-05-02 | 73 | 74 | 72 | 74 | 450,000 | 740 |
| 2011-04-28 | 75 | 75 | 73 | 74 | 453,000 | 740 |
| 2011-04-27 | 75 | 77 | 74 | 74 | 248,000 | 740 |
| 2011-04-26 | 75 | 76 | 74 | 75 | 288,000 | 750 |
| 2011-04-25 | 77 | 77 | 74 | 75 | 461,000 | 750 |
| 2011-04-22 | 78 | 78 | 75 | 76 | 1,193,000 | 760 |
| 2011-04-21 | 78 | 83 | 77 | 78 | 6,920,000 | 780 |
| 2011-04-20 | 74 | 74 | 73 | 73 | 165,000 | 730 |
| 2011-04-19 | 72 | 74 | 72 | 73 | 226,000 | 730 |
| 2011-04-18 | 77 | 77 | 74 | 74 | 248,000 | 740 |
| 2011-04-15 | 79 | 80 | 77 | 77 | 404,000 | 770 |
| 2011-04-14 | 80 | 81 | 77 | 79 | 1,285,000 | 790 |
| 2011-04-13 | 73 | 80 | 72 | 76 | 1,653,000 | 760 |
| 2011-04-12 | 75 | 75 | 71 | 72 | 485,000 | 720 |
| 2011-04-11 | 75 | 79 | 75 | 75 | 504,000 | 750 |
| 2011-04-08 | 74 | 77 | 72 | 75 | 551,000 | 750 |
| 2011-04-07 | 75 | 75 | 73 | 74 | 192,000 | 740 |
| 2011-04-06 | 75 | 76 | 71 | 74 | 310,000 | 740 |
| 2011-04-05 | 80 | 81 | 75 | 77 | 605,000 | 770 |
| 2011-04-04 | 83 | 83 | 81 | 81 | 523,000 | 810 |
| 2011-04-01 | 82 | 87 | 81 | 81 | 1,435,000 | 810 |
| 2011-03-31 | 87 | 88 | 80 | 81 | 2,538,000 | 810 |
| 2011-03-30 | 70 | 92 | 69 | 88 | 12,530,000 | 880 |
| 2011-03-29 | 68 | 69 | 65 | 68 | 493,000 | 680 |
| 2011-03-28 | 72 | 72 | 67 | 68 | 384,000 | 680 |
| 2011-03-25 | 74 | 75 | 69 | 72 | 749,000 | 720 |
| 2011-03-24 | 77 | 80 | 71 | 72 | 1,766,000 | 720 |
| 2011-03-23 | 70 | 82 | 69 | 75 | 3,763,000 | 750 |
| 2011-03-22 | 68 | 69 | 66 | 68 | 1,439,000 | 680 |
| 2011-03-18 | 60 | 65 | 60 | 64 | 2,789,000 | 640 |
| 2011-03-17 | 58 | 65 | 58 | 63 | 843,000 | 630 |
| 2011-03-16 | 55 | 70 | 55 | 63 | 1,667,000 | 630 |
| 2011-03-15 | 65 | 66 | 50 | 56 | 2,979,000 | 560 |
| 2011-03-14 | 77 | 81 | 68 | 68 | 4,320,000 | 680 |
| 2011-03-11 | 88 | 90 | 85 | 86 | 3,206,000 | 860 |
| 2011-03-10 | 89 | 94 | 89 | 91 | 8,393,000 | 910 |
| 2011-03-09 | 93 | 96 | 88 | 88 | 6,612,000 | 880 |
| 2011-03-08 | 102 | 103 | 91 | 92 | 9,558,000 | 920 |
| 2011-03-07 | 107 | 117 | 99 | 100 | 48,842,000 | 1,000 |
| 2011-03-04 | 83 | 107 | 82 | 99 | 106,146,000 | 990 |
| 2011-03-03 | 69 | 82 | 68 | 78 | 18,122,000 | 780 |
| 2011-03-02 | 68 | 71 | 68 | 68 | 1,728,000 | 680 |
| 2011-03-01 | 69 | 70 | 67 | 68 | 2,598,000 | 680 |
| 2011-02-28 | 62 | 78 | 62 | 70 | 11,416,000 | 700 |
| 2011-02-25 | 60 | 61 | 60 | 61 | 218,000 | 610 |
| 2011-02-24 | 63 | 63 | 59 | 59 | 349,000 | 590 |
| 2011-02-23 | 63 | 64 | 63 | 63 | 530,000 | 630 |
| 2011-02-22 | 67 | 67 | 65 | 65 | 278,000 | 650 |
| 2011-02-21 | 67 | 67 | 66 | 67 | 178,000 | 670 |
| 2011-02-18 | 67 | 67 | 66 | 66 | 51,000 | 660 |
| 2011-02-17 | 67 | 67 | 66 | 67 | 91,000 | 670 |
| 2011-02-16 | 67 | 67 | 65 | 66 | 139,000 | 660 |
| 2011-02-15 | 67 | 67 | 66 | 66 | 18,000 | 660 |
| 2011-02-14 | 66 | 68 | 66 | 66 | 243,000 | 660 |
| 2011-02-10 | 66 | 68 | 66 | 68 | 175,000 | 680 |
| 2011-02-09 | 67 | 68 | 65 | 67 | 206,000 | 670 |
| 2011-02-08 | 68 | 69 | 67 | 67 | 162,000 | 670 |
| 2011-02-07 | 67 | 68 | 66 | 67 | 213,000 | 670 |
| 2011-02-04 | 67 | 67 | 65 | 66 | 175,000 | 660 |
| 2011-02-03 | 66 | 67 | 66 | 67 | 200,000 | 670 |
| 2011-02-02 | 64 | 66 | 64 | 65 | 179,000 | 650 |
| 2011-02-01 | 64 | 64 | 63 | 63 | 70,000 | 630 |
| 2011-01-31 | 63 | 64 | 62 | 63 | 235,000 | 630 |
| 2011-01-28 | 66 | 66 | 64 | 64 | 110,000 | 640 |
| 2011-01-27 | 66 | 66 | 65 | 66 | 29,000 | 660 |
| 2011-01-26 | 66 | 66 | 65 | 65 | 208,000 | 650 |
| 2011-01-25 | 66 | 67 | 65 | 66 | 188,000 | 660 |
| 2011-01-24 | 64 | 66 | 64 | 65 | 453,000 | 650 |
| 2011-01-21 | 68 | 68 | 64 | 64 | 662,000 | 640 |
| 2011-01-20 | 70 | 70 | 68 | 69 | 427,000 | 690 |
| 2011-01-19 | 67 | 71 | 66 | 70 | 1,286,000 | 700 |
| 2011-01-18 | 67 | 67 | 66 | 67 | 116,000 | 670 |
| 2011-01-17 | 66 | 67 | 66 | 67 | 177,000 | 670 |
| 2011-01-14 | 66 | 67 | 65 | 66 | 136,000 | 660 |
| 2011-01-13 | 67 | 67 | 66 | 67 | 222,000 | 670 |
| 2011-01-12 | 68 | 69 | 66 | 67 | 459,000 | 670 |
| 2011-01-11 | 66 | 68 | 65 | 68 | 406,000 | 680 |
| 2011-01-07 | 68 | 68 | 64 | 65 | 682,000 | 650 |
| 2011-01-06 | 64 | 70 | 63 | 67 | 1,268,000 | 670 |
| 2011-01-05 | 62 | 64 | 62 | 63 | 371,000 | 630 |
| 2011-01-04 | 61 | 62 | 61 | 61 | 125,000 | 610 |
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
