6771 池上通信機(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 59 | 62 | 58 | 59 | 1,293,000 | 590 |
| 2012-12-27 | 60 | 61 | 57 | 60 | 1,677,000 | 600 |
| 2012-12-26 | 58 | 59 | 57 | 59 | 297,000 | 590 |
| 2012-12-25 | 57 | 59 | 56 | 57 | 365,000 | 570 |
| 2012-12-21 | 59 | 60 | 56 | 57 | 569,000 | 570 |
| 2012-12-20 | 59 | 60 | 58 | 58 | 253,000 | 580 |
| 2012-12-19 | 59 | 60 | 57 | 60 | 563,000 | 600 |
| 2012-12-18 | 56 | 59 | 56 | 57 | 569,000 | 570 |
| 2012-12-17 | 55 | 57 | 55 | 56 | 342,000 | 560 |
| 2012-12-14 | 55 | 56 | 53 | 54 | 614,000 | 540 |
| 2012-12-13 | 56 | 58 | 55 | 55 | 457,000 | 550 |
| 2012-12-12 | 56 | 57 | 55 | 55 | 249,000 | 550 |
| 2012-12-11 | 56 | 57 | 54 | 56 | 786,000 | 560 |
| 2012-12-10 | 56 | 60 | 56 | 56 | 1,909,000 | 560 |
| 2012-12-07 | 54 | 55 | 53 | 55 | 720,000 | 550 |
| 2012-12-06 | 52 | 53 | 51 | 53 | 379,000 | 530 |
| 2012-12-05 | 51 | 52 | 51 | 52 | 93,000 | 520 |
| 2012-12-04 | 52 | 53 | 51 | 51 | 278,000 | 510 |
| 2012-12-03 | 52 | 53 | 51 | 52 | 256,000 | 520 |
| 2012-11-30 | 51 | 53 | 51 | 51 | 554,000 | 510 |
| 2012-11-29 | 50 | 52 | 49 | 52 | 629,000 | 520 |
| 2012-11-28 | 50 | 51 | 49 | 49 | 490,000 | 490 |
| 2012-11-27 | 50 | 51 | 50 | 51 | 310,000 | 510 |
| 2012-11-26 | 51 | 51 | 50 | 51 | 337,000 | 510 |
| 2012-11-22 | 48 | 49 | 48 | 49 | 218,000 | 490 |
| 2012-11-21 | 48 | 48 | 47 | 48 | 206,000 | 480 |
| 2012-11-20 | 49 | 49 | 47 | 48 | 204,000 | 480 |
| 2012-11-19 | 47 | 49 | 47 | 49 | 298,000 | 490 |
| 2012-11-16 | 47 | 47 | 46 | 47 | 34,000 | 470 |
| 2012-11-15 | 46 | 46 | 46 | 46 | 150,000 | 460 |
| 2012-11-14 | 44 | 46 | 44 | 45 | 141,000 | 450 |
| 2012-11-13 | 45 | 45 | 44 | 44 | 198,000 | 440 |
| 2012-11-12 | 47 | 47 | 45 | 45 | 90,000 | 450 |
| 2012-11-09 | 46 | 47 | 45 | 46 | 131,000 | 460 |
| 2012-11-08 | 47 | 47 | 46 | 46 | 151,000 | 460 |
| 2012-11-07 | 47 | 47 | 46 | 47 | 195,000 | 470 |
| 2012-11-06 | 47 | 47 | 46 | 47 | 161,000 | 470 |
| 2012-11-05 | 47 | 47 | 47 | 47 | 273,000 | 470 |
| 2012-11-02 | 47 | 48 | 46 | 47 | 244,000 | 470 |
| 2012-11-01 | 46 | 47 | 46 | 47 | 99,000 | 470 |
| 2012-10-31 | 46 | 47 | 46 | 47 | 435,000 | 470 |
| 2012-10-30 | 47 | 47 | 46 | 46 | 151,000 | 460 |
| 2012-10-29 | 47 | 48 | 46 | 47 | 66,000 | 470 |
| 2012-10-26 | 48 | 48 | 46 | 46 | 143,000 | 460 |
| 2012-10-25 | 48 | 48 | 46 | 48 | 158,000 | 480 |
| 2012-10-24 | 47 | 47 | 46 | 47 | 84,000 | 470 |
| 2012-10-23 | 47 | 48 | 46 | 47 | 257,000 | 470 |
| 2012-10-22 | 47 | 48 | 46 | 47 | 194,000 | 470 |
| 2012-10-19 | 47 | 47 | 46 | 47 | 72,000 | 470 |
| 2012-10-18 | 46 | 47 | 46 | 47 | 126,000 | 470 |
| 2012-10-17 | 45 | 46 | 45 | 46 | 46,000 | 460 |
| 2012-10-16 | 45 | 45 | 44 | 45 | 199,000 | 450 |
| 2012-10-15 | 44 | 45 | 44 | 44 | 95,000 | 440 |
| 2012-10-12 | 43 | 45 | 43 | 44 | 552,000 | 440 |
| 2012-10-11 | 45 | 45 | 44 | 44 | 236,000 | 440 |
| 2012-10-10 | 46 | 46 | 45 | 45 | 314,000 | 450 |
| 2012-10-09 | 46 | 47 | 46 | 46 | 230,000 | 460 |
| 2012-10-05 | 47 | 47 | 46 | 46 | 102,000 | 460 |
| 2012-10-04 | 46 | 47 | 46 | 47 | 27,000 | 470 |
| 2012-10-03 | 47 | 47 | 46 | 47 | 113,000 | 470 |
| 2012-10-02 | 47 | 47 | 46 | 46 | 123,000 | 460 |
| 2012-10-01 | 48 | 48 | 46 | 46 | 405,000 | 460 |
| 2012-09-28 | 48 | 49 | 48 | 48 | 55,000 | 480 |
| 2012-09-27 | 49 | 49 | 48 | 49 | 58,000 | 490 |
| 2012-09-26 | 48 | 49 | 48 | 49 | 59,000 | 490 |
| 2012-09-25 | 48 | 49 | 48 | 48 | 113,000 | 480 |
| 2012-09-24 | 49 | 50 | 48 | 49 | 56,000 | 490 |
| 2012-09-21 | 49 | 50 | 49 | 49 | 119,000 | 490 |
| 2012-09-20 | 51 | 51 | 49 | 50 | 117,000 | 500 |
| 2012-09-19 | 51 | 51 | 50 | 51 | 70,000 | 510 |
| 2012-09-18 | 50 | 51 | 50 | 51 | 92,000 | 510 |
| 2012-09-14 | 49 | 50 | 49 | 50 | 128,000 | 500 |
| 2012-09-13 | 49 | 49 | 48 | 48 | 51,000 | 480 |
| 2012-09-12 | 49 | 49 | 48 | 49 | 74,000 | 490 |
| 2012-09-11 | 49 | 49 | 48 | 48 | 85,000 | 480 |
| 2012-09-10 | 49 | 50 | 49 | 50 | 43,000 | 500 |
| 2012-09-07 | 50 | 50 | 48 | 49 | 192,000 | 490 |
| 2012-09-06 | 50 | 50 | 48 | 49 | 92,000 | 490 |
| 2012-09-05 | 49 | 50 | 49 | 50 | 34,000 | 500 |
| 2012-09-04 | 49 | 50 | 49 | 49 | 24,000 | 490 |
| 2012-09-03 | 50 | 50 | 49 | 49 | 40,000 | 490 |
| 2012-08-31 | 50 | 50 | 49 | 49 | 46,000 | 490 |
| 2012-08-30 | 50 | 51 | 49 | 50 | 110,000 | 500 |
| 2012-08-29 | 50 | 50 | 50 | 50 | 47,000 | 500 |
| 2012-08-28 | 51 | 51 | 50 | 50 | 86,000 | 500 |
| 2012-08-27 | 51 | 52 | 50 | 51 | 115,000 | 510 |
| 2012-08-24 | 51 | 52 | 51 | 51 | 69,000 | 510 |
| 2012-08-23 | 51 | 52 | 51 | 51 | 37,000 | 510 |
| 2012-08-22 | 52 | 52 | 51 | 52 | 32,000 | 520 |
| 2012-08-21 | 52 | 53 | 52 | 52 | 190,000 | 520 |
| 2012-08-20 | 53 | 53 | 52 | 52 | 76,000 | 520 |
| 2012-08-17 | 53 | 53 | 52 | 53 | 71,000 | 530 |
| 2012-08-16 | 52 | 52 | 51 | 52 | 33,000 | 520 |
| 2012-08-15 | 52 | 52 | 51 | 52 | 177,000 | 520 |
| 2012-08-14 | 51 | 52 | 50 | 51 | 193,000 | 510 |
| 2012-08-13 | 50 | 51 | 50 | 51 | 71,000 | 510 |
| 2012-08-10 | 51 | 51 | 50 | 51 | 40,000 | 510 |
| 2012-08-09 | 50 | 51 | 50 | 51 | 49,000 | 510 |
| 2012-08-08 | 51 | 52 | 50 | 51 | 138,000 | 510 |
| 2012-08-07 | 50 | 51 | 49 | 50 | 162,000 | 500 |
| 2012-08-06 | 51 | 52 | 51 | 51 | 111,000 | 510 |
| 2012-08-03 | 52 | 52 | 50 | 51 | 165,000 | 510 |
| 2012-08-02 | 52 | 53 | 51 | 52 | 75,000 | 520 |
| 2012-08-01 | 53 | 53 | 51 | 51 | 67,000 | 510 |
| 2012-07-31 | 52 | 53 | 52 | 53 | 171,000 | 530 |
| 2012-07-30 | 53 | 53 | 52 | 53 | 95,000 | 530 |
| 2012-07-27 | 53 | 53 | 52 | 52 | 139,000 | 520 |
| 2012-07-26 | 51 | 52 | 51 | 52 | 86,000 | 520 |
| 2012-07-25 | 51 | 52 | 50 | 50 | 156,000 | 500 |
| 2012-07-24 | 51 | 52 | 50 | 51 | 154,000 | 510 |
| 2012-07-23 | 53 | 54 | 51 | 51 | 254,000 | 510 |
| 2012-07-20 | 53 | 56 | 53 | 54 | 343,000 | 540 |
| 2012-07-19 | 54 | 54 | 53 | 53 | 63,000 | 530 |
| 2012-07-18 | 55 | 55 | 53 | 53 | 134,000 | 530 |
| 2012-07-17 | 55 | 55 | 54 | 55 | 141,000 | 550 |
| 2012-07-13 | 54 | 55 | 53 | 54 | 93,000 | 540 |
| 2012-07-12 | 56 | 56 | 53 | 53 | 158,000 | 530 |
| 2012-07-11 | 57 | 57 | 55 | 55 | 223,000 | 550 |
| 2012-07-10 | 58 | 58 | 57 | 57 | 108,000 | 570 |
| 2012-07-09 | 58 | 58 | 57 | 57 | 46,000 | 570 |
| 2012-07-06 | 57 | 58 | 56 | 58 | 116,000 | 580 |
| 2012-07-05 | 59 | 60 | 56 | 56 | 301,000 | 560 |
| 2012-07-04 | 60 | 60 | 59 | 59 | 97,000 | 590 |
| 2012-07-03 | 59 | 60 | 58 | 59 | 544,000 | 590 |
| 2012-07-02 | 59 | 59 | 58 | 58 | 135,000 | 580 |
| 2012-06-29 | 56 | 60 | 56 | 58 | 691,000 | 580 |
| 2012-06-28 | 54 | 64 | 54 | 56 | 1,366,000 | 560 |
| 2012-06-27 | 54 | 54 | 53 | 54 | 165,000 | 540 |
| 2012-06-26 | 53 | 54 | 53 | 53 | 70,000 | 530 |
| 2012-06-25 | 54 | 56 | 54 | 54 | 214,000 | 540 |
| 2012-06-22 | 53 | 54 | 53 | 54 | 206,000 | 540 |
| 2012-06-21 | 53 | 54 | 53 | 53 | 164,000 | 530 |
| 2012-06-20 | 52 | 53 | 51 | 52 | 152,000 | 520 |
| 2012-06-19 | 53 | 53 | 51 | 51 | 63,000 | 510 |
| 2012-06-18 | 51 | 53 | 51 | 53 | 159,000 | 530 |
| 2012-06-15 | 52 | 53 | 50 | 50 | 520,000 | 500 |
| 2012-06-14 | 51 | 53 | 50 | 52 | 256,000 | 520 |
| 2012-06-13 | 52 | 53 | 52 | 52 | 60,000 | 520 |
| 2012-06-12 | 52 | 52 | 51 | 52 | 73,000 | 520 |
| 2012-06-11 | 53 | 53 | 52 | 52 | 215,000 | 520 |
| 2012-06-08 | 53 | 53 | 51 | 52 | 120,000 | 520 |
| 2012-06-07 | 52 | 52 | 51 | 52 | 164,000 | 520 |
| 2012-06-06 | 51 | 52 | 50 | 52 | 75,000 | 520 |
| 2012-06-05 | 49 | 51 | 49 | 51 | 85,000 | 510 |
| 2012-06-04 | 50 | 50 | 48 | 49 | 124,000 | 490 |
| 2012-06-01 | 51 | 51 | 50 | 51 | 33,000 | 510 |
| 2012-05-31 | 52 | 52 | 51 | 51 | 138,000 | 510 |
| 2012-05-30 | 53 | 53 | 52 | 53 | 47,000 | 530 |
| 2012-05-29 | 51 | 53 | 51 | 53 | 104,000 | 530 |
| 2012-05-28 | 51 | 52 | 51 | 51 | 118,000 | 510 |
| 2012-05-25 | 52 | 52 | 51 | 52 | 61,000 | 520 |
| 2012-05-24 | 52 | 52 | 51 | 52 | 74,000 | 520 |
| 2012-05-23 | 52 | 52 | 50 | 51 | 198,000 | 510 |
| 2012-05-22 | 52 | 53 | 52 | 52 | 111,000 | 520 |
| 2012-05-21 | 51 | 52 | 50 | 51 | 105,000 | 510 |
| 2012-05-18 | 52 | 52 | 50 | 51 | 221,000 | 510 |
| 2012-05-17 | 52 | 53 | 51 | 53 | 327,000 | 530 |
| 2012-05-16 | 54 | 54 | 51 | 51 | 365,000 | 510 |
| 2012-05-15 | 56 | 56 | 52 | 53 | 580,000 | 530 |
| 2012-05-14 | 60 | 63 | 56 | 56 | 590,000 | 560 |
| 2012-05-11 | 60 | 61 | 60 | 61 | 317,000 | 610 |
| 2012-05-10 | 58 | 60 | 57 | 59 | 198,000 | 590 |
| 2012-05-09 | 59 | 60 | 57 | 57 | 319,000 | 570 |
| 2012-05-08 | 60 | 61 | 59 | 59 | 196,000 | 590 |
| 2012-05-07 | 62 | 62 | 60 | 60 | 338,000 | 600 |
| 2012-05-02 | 62 | 63 | 62 | 62 | 135,000 | 620 |
| 2012-05-01 | 63 | 64 | 62 | 62 | 274,000 | 620 |
| 2012-04-27 | 62 | 64 | 62 | 62 | 178,000 | 620 |
| 2012-04-26 | 62 | 63 | 62 | 62 | 108,000 | 620 |
| 2012-04-25 | 63 | 64 | 62 | 62 | 299,000 | 620 |
| 2012-04-24 | 64 | 65 | 63 | 63 | 245,000 | 630 |
| 2012-04-23 | 63 | 65 | 63 | 64 | 192,000 | 640 |
| 2012-04-20 | 64 | 65 | 63 | 63 | 315,000 | 630 |
| 2012-04-19 | 65 | 66 | 64 | 66 | 394,000 | 660 |
| 2012-04-18 | 65 | 65 | 64 | 65 | 562,000 | 650 |
| 2012-04-17 | 66 | 67 | 64 | 64 | 1,119,000 | 640 |
| 2012-04-16 | 66 | 67 | 65 | 66 | 978,000 | 660 |
| 2012-04-13 | 70 | 72 | 65 | 66 | 6,500,000 | 660 |
| 2012-04-12 | 72 | 73 | 67 | 68 | 23,616,000 | 680 |
| 2012-04-11 | 57 | 57 | 56 | 56 | 135,000 | 560 |
| 2012-04-10 | 57 | 58 | 57 | 58 | 42,000 | 580 |
| 2012-04-09 | 56 | 57 | 56 | 57 | 76,000 | 570 |
| 2012-04-06 | 57 | 58 | 57 | 57 | 62,000 | 570 |
| 2012-04-05 | 56 | 58 | 56 | 58 | 266,000 | 580 |
| 2012-04-04 | 59 | 59 | 56 | 57 | 364,000 | 570 |
| 2012-04-03 | 60 | 60 | 58 | 58 | 140,000 | 580 |
| 2012-04-02 | 60 | 60 | 59 | 59 | 245,000 | 590 |
| 2012-03-30 | 60 | 61 | 59 | 60 | 118,000 | 600 |
| 2012-03-29 | 60 | 60 | 59 | 60 | 116,000 | 600 |
| 2012-03-28 | 59 | 60 | 59 | 60 | 126,000 | 600 |
| 2012-03-27 | 59 | 60 | 58 | 60 | 154,000 | 600 |
| 2012-03-26 | 60 | 60 | 58 | 58 | 470,000 | 580 |
| 2012-03-23 | 61 | 61 | 60 | 60 | 185,000 | 600 |
| 2012-03-22 | 62 | 63 | 62 | 63 | 250,000 | 630 |
| 2012-03-21 | 63 | 63 | 62 | 62 | 113,000 | 620 |
| 2012-03-19 | 62 | 63 | 62 | 63 | 180,000 | 630 |
| 2012-03-16 | 62 | 62 | 61 | 62 | 145,000 | 620 |
| 2012-03-15 | 64 | 64 | 62 | 62 | 219,000 | 620 |
| 2012-03-14 | 64 | 64 | 63 | 63 | 340,000 | 630 |
| 2012-03-13 | 63 | 64 | 63 | 63 | 199,000 | 630 |
| 2012-03-12 | 64 | 64 | 63 | 63 | 117,000 | 630 |
| 2012-03-09 | 63 | 64 | 63 | 64 | 269,000 | 640 |
| 2012-03-08 | 62 | 63 | 62 | 62 | 227,000 | 620 |
| 2012-03-07 | 61 | 62 | 61 | 62 | 116,000 | 620 |
| 2012-03-06 | 62 | 62 | 61 | 61 | 201,000 | 610 |
| 2012-03-05 | 62 | 63 | 61 | 62 | 498,000 | 620 |
| 2012-03-02 | 61 | 62 | 60 | 61 | 210,000 | 610 |
| 2012-03-01 | 63 | 64 | 60 | 61 | 607,000 | 610 |
| 2012-02-29 | 65 | 65 | 63 | 64 | 469,000 | 640 |
| 2012-02-28 | 65 | 65 | 62 | 62 | 739,000 | 620 |
| 2012-02-27 | 66 | 67 | 65 | 65 | 492,000 | 650 |
| 2012-02-24 | 66 | 66 | 65 | 65 | 413,000 | 650 |
| 2012-02-23 | 66 | 67 | 66 | 66 | 583,000 | 660 |
| 2012-02-22 | 65 | 68 | 65 | 66 | 2,169,000 | 660 |
| 2012-02-21 | 63 | 64 | 62 | 63 | 347,000 | 630 |
| 2012-02-20 | 62 | 65 | 61 | 63 | 1,057,000 | 630 |
| 2012-02-17 | 62 | 63 | 61 | 61 | 493,000 | 610 |
| 2012-02-16 | 61 | 62 | 60 | 62 | 251,000 | 620 |
| 2012-02-15 | 61 | 61 | 60 | 61 | 350,000 | 610 |
| 2012-02-14 | 62 | 62 | 60 | 60 | 527,000 | 600 |
| 2012-02-13 | 64 | 64 | 60 | 61 | 1,355,000 | 610 |
| 2012-02-10 | 60 | 65 | 59 | 65 | 3,661,000 | 650 |
| 2012-02-09 | 59 | 59 | 58 | 58 | 429,000 | 580 |
| 2012-02-08 | 59 | 60 | 59 | 59 | 445,000 | 590 |
| 2012-02-07 | 58 | 59 | 58 | 59 | 85,000 | 590 |
| 2012-02-06 | 58 | 59 | 57 | 58 | 219,000 | 580 |
| 2012-02-03 | 59 | 59 | 57 | 57 | 122,000 | 570 |
| 2012-02-02 | 59 | 59 | 58 | 59 | 205,000 | 590 |
| 2012-02-01 | 58 | 59 | 58 | 59 | 385,000 | 590 |
| 2012-01-31 | 59 | 59 | 58 | 58 | 157,000 | 580 |
| 2012-01-30 | 58 | 59 | 57 | 59 | 204,000 | 590 |
| 2012-01-27 | 58 | 58 | 57 | 57 | 158,000 | 570 |
| 2012-01-26 | 59 | 59 | 57 | 59 | 493,000 | 590 |
| 2012-01-25 | 59 | 59 | 58 | 59 | 256,000 | 590 |
| 2012-01-24 | 61 | 62 | 58 | 59 | 922,000 | 590 |
| 2012-01-23 | 59 | 61 | 58 | 59 | 511,000 | 590 |
| 2012-01-20 | 59 | 59 | 57 | 57 | 271,000 | 570 |
| 2012-01-19 | 58 | 59 | 57 | 58 | 408,000 | 580 |
| 2012-01-18 | 53 | 60 | 53 | 57 | 2,349,000 | 570 |
| 2012-01-17 | 53 | 53 | 52 | 52 | 266,000 | 520 |
| 2012-01-16 | 54 | 54 | 53 | 53 | 122,000 | 530 |
| 2012-01-13 | 54 | 55 | 53 | 54 | 123,000 | 540 |
| 2012-01-12 | 55 | 55 | 53 | 53 | 380,000 | 530 |
| 2012-01-11 | 54 | 61 | 54 | 55 | 2,658,000 | 550 |
| 2012-01-10 | 51 | 55 | 51 | 53 | 329,000 | 530 |
| 2012-01-06 | 52 | 52 | 49 | 50 | 231,000 | 500 |
| 2012-01-05 | 52 | 52 | 51 | 51 | 230,000 | 510 |
| 2012-01-04 | 50 | 51 | 50 | 51 | 214,000 | 510 |
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
