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
2012-12-28596258591,293,000590
2012-12-27606157601,677,000600
2012-12-2658595759297,000590
2012-12-2557595657365,000570
2012-12-2159605657569,000570
2012-12-2059605858253,000580
2012-12-1959605760563,000600
2012-12-1856595657569,000570
2012-12-1755575556342,000560
2012-12-1455565354614,000540
2012-12-1356585555457,000550
2012-12-1256575555249,000550
2012-12-1156575456786,000560
2012-12-10566056561,909,000560
2012-12-0754555355720,000550
2012-12-0652535153379,000530
2012-12-055152515293,000520
2012-12-0452535151278,000510
2012-12-0352535152256,000520
2012-11-3051535151554,000510
2012-11-2950524952629,000520
2012-11-2850514949490,000490
2012-11-2750515051310,000510
2012-11-2651515051337,000510
2012-11-2248494849218,000490
2012-11-2148484748206,000480
2012-11-2049494748204,000480
2012-11-1947494749298,000490
2012-11-164747464734,000470
2012-11-1546464646150,000460
2012-11-1444464445141,000450
2012-11-1345454444198,000440
2012-11-124747454590,000450
2012-11-0946474546131,000460
2012-11-0847474646151,000460
2012-11-0747474647195,000470
2012-11-0647474647161,000470
2012-11-0547474747273,000470
2012-11-0247484647244,000470
2012-11-014647464799,000470
2012-10-3146474647435,000470
2012-10-3047474646151,000460
2012-10-294748464766,000470
2012-10-2648484646143,000460
2012-10-2548484648158,000480
2012-10-244747464784,000470
2012-10-2347484647257,000470
2012-10-2247484647194,000470
2012-10-194747464772,000470
2012-10-1846474647126,000470
2012-10-174546454646,000460
2012-10-1645454445199,000450
2012-10-154445444495,000440
2012-10-1243454344552,000440
2012-10-1145454444236,000440
2012-10-1046464545314,000450
2012-10-0946474646230,000460
2012-10-0547474646102,000460
2012-10-044647464727,000470
2012-10-0347474647113,000470
2012-10-0247474646123,000460
2012-10-0148484646405,000460
2012-09-284849484855,000480
2012-09-274949484958,000490
2012-09-264849484959,000490
2012-09-2548494848113,000480
2012-09-244950484956,000490
2012-09-2149504949119,000490
2012-09-2051514950117,000500
2012-09-195151505170,000510
2012-09-185051505192,000510
2012-09-1449504950128,000500
2012-09-134949484851,000480
2012-09-124949484974,000490
2012-09-114949484885,000480
2012-09-104950495043,000500
2012-09-0750504849192,000490
2012-09-065050484992,000490
2012-09-054950495034,000500
2012-09-044950494924,000490
2012-09-035050494940,000490
2012-08-315050494946,000490
2012-08-3050514950110,000500
2012-08-295050505047,000500
2012-08-285151505086,000500
2012-08-2751525051115,000510
2012-08-245152515169,000510
2012-08-235152515137,000510
2012-08-225252515232,000520
2012-08-2152535252190,000520
2012-08-205353525276,000520
2012-08-175353525371,000530
2012-08-165252515233,000520
2012-08-1552525152177,000520
2012-08-1451525051193,000510
2012-08-135051505171,000510
2012-08-105151505140,000510
2012-08-095051505149,000510
2012-08-0851525051138,000510
2012-08-0750514950162,000500
2012-08-0651525151111,000510
2012-08-0352525051165,000510
2012-08-025253515275,000520
2012-08-015353515167,000510
2012-07-3152535253171,000530
2012-07-305353525395,000530
2012-07-2753535252139,000520
2012-07-265152515286,000520
2012-07-2551525050156,000500
2012-07-2451525051154,000510
2012-07-2353545151254,000510
2012-07-2053565354343,000540
2012-07-195454535363,000530
2012-07-1855555353134,000530
2012-07-1755555455141,000550
2012-07-135455535493,000540
2012-07-1256565353158,000530
2012-07-1157575555223,000550
2012-07-1058585757108,000570
2012-07-095858575746,000570
2012-07-0657585658116,000580
2012-07-0559605656301,000560
2012-07-046060595997,000590
2012-07-0359605859544,000590
2012-07-0259595858135,000580
2012-06-2956605658691,000580
2012-06-28546454561,366,000560
2012-06-2754545354165,000540
2012-06-265354535370,000530
2012-06-2554565454214,000540
2012-06-2253545354206,000540
2012-06-2153545353164,000530
2012-06-2052535152152,000520
2012-06-195353515163,000510
2012-06-1851535153159,000530
2012-06-1552535050520,000500
2012-06-1451535052256,000520
2012-06-135253525260,000520
2012-06-125252515273,000520
2012-06-1153535252215,000520
2012-06-0853535152120,000520
2012-06-0752525152164,000520
2012-06-065152505275,000520
2012-06-054951495185,000510
2012-06-0450504849124,000490
2012-06-015151505133,000510
2012-05-3152525151138,000510
2012-05-305353525347,000530
2012-05-2951535153104,000530
2012-05-2851525151118,000510
2012-05-255252515261,000520
2012-05-245252515274,000520
2012-05-2352525051198,000510
2012-05-2252535252111,000520
2012-05-2151525051105,000510
2012-05-1852525051221,000510
2012-05-1752535153327,000530
2012-05-1654545151365,000510
2012-05-1556565253580,000530
2012-05-1460635656590,000560
2012-05-1160616061317,000610
2012-05-1058605759198,000590
2012-05-0959605757319,000570
2012-05-0860615959196,000590
2012-05-0762626060338,000600
2012-05-0262636262135,000620
2012-05-0163646262274,000620
2012-04-2762646262178,000620
2012-04-2662636262108,000620
2012-04-2563646262299,000620
2012-04-2464656363245,000630
2012-04-2363656364192,000640
2012-04-2064656363315,000630
2012-04-1965666466394,000660
2012-04-1865656465562,000650
2012-04-17666764641,119,000640
2012-04-1666676566978,000660
2012-04-13707265666,500,000660
2012-04-127273676823,616,000680
2012-04-1157575656135,000560
2012-04-105758575842,000580
2012-04-095657565776,000570
2012-04-065758575762,000570
2012-04-0556585658266,000580
2012-04-0459595657364,000570
2012-04-0360605858140,000580
2012-04-0260605959245,000590
2012-03-3060615960118,000600
2012-03-2960605960116,000600
2012-03-2859605960126,000600
2012-03-2759605860154,000600
2012-03-2660605858470,000580
2012-03-2361616060185,000600
2012-03-2262636263250,000630
2012-03-2163636262113,000620
2012-03-1962636263180,000630
2012-03-1662626162145,000620
2012-03-1564646262219,000620
2012-03-1464646363340,000630
2012-03-1363646363199,000630
2012-03-1264646363117,000630
2012-03-0963646364269,000640
2012-03-0862636262227,000620
2012-03-0761626162116,000620
2012-03-0662626161201,000610
2012-03-0562636162498,000620
2012-03-0261626061210,000610
2012-03-0163646061607,000610
2012-02-2965656364469,000640
2012-02-2865656262739,000620
2012-02-2766676565492,000650
2012-02-2466666565413,000650
2012-02-2366676666583,000660
2012-02-22656865662,169,000660
2012-02-2163646263347,000630
2012-02-20626561631,057,000630
2012-02-1762636161493,000610
2012-02-1661626062251,000620
2012-02-1561616061350,000610
2012-02-1462626060527,000600
2012-02-13646460611,355,000610
2012-02-10606559653,661,000650
2012-02-0959595858429,000580
2012-02-0859605959445,000590
2012-02-075859585985,000590
2012-02-0658595758219,000580
2012-02-0359595757122,000570
2012-02-0259595859205,000590
2012-02-0158595859385,000590
2012-01-3159595858157,000580
2012-01-3058595759204,000590
2012-01-2758585757158,000570
2012-01-2659595759493,000590
2012-01-2559595859256,000590
2012-01-2461625859922,000590
2012-01-2359615859511,000590
2012-01-2059595757271,000570
2012-01-1958595758408,000580
2012-01-18536053572,349,000570
2012-01-1753535252266,000520
2012-01-1654545353122,000530
2012-01-1354555354123,000540
2012-01-1255555353380,000530
2012-01-11546154552,658,000550
2012-01-1051555153329,000530
2012-01-0652524950231,000500
2012-01-0552525151230,000510
2012-01-0450515051214,000510

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