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