6771 池上通信機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 107 | 111 | 107 | 109 | 957,000 | 1,090 |
| 2013-12-27 | 106 | 107 | 103 | 107 | 951,000 | 1,070 |
| 2013-12-26 | 102 | 105 | 101 | 104 | 998,000 | 1,040 |
| 2013-12-25 | 99 | 101 | 99 | 101 | 641,000 | 1,010 |
| 2013-12-24 | 100 | 102 | 99 | 100 | 1,185,000 | 1,000 |
| 2013-12-20 | 100 | 100 | 99 | 100 | 571,000 | 1,000 |
| 2013-12-19 | 102 | 102 | 100 | 100 | 479,000 | 1,000 |
| 2013-12-18 | 100 | 101 | 99 | 101 | 611,000 | 1,010 |
| 2013-12-17 | 100 | 101 | 99 | 100 | 436,000 | 1,000 |
| 2013-12-16 | 100 | 101 | 99 | 100 | 666,000 | 1,000 |
| 2013-12-13 | 100 | 101 | 99 | 100 | 640,000 | 1,000 |
| 2013-12-12 | 100 | 101 | 100 | 100 | 468,000 | 1,000 |
| 2013-12-11 | 101 | 102 | 100 | 100 | 438,000 | 1,000 |
| 2013-12-10 | 103 | 103 | 101 | 101 | 370,000 | 1,010 |
| 2013-12-09 | 103 | 103 | 102 | 102 | 327,000 | 1,020 |
| 2013-12-06 | 101 | 103 | 101 | 103 | 294,000 | 1,030 |
| 2013-12-05 | 103 | 103 | 100 | 101 | 529,000 | 1,010 |
| 2013-12-04 | 103 | 104 | 102 | 104 | 364,000 | 1,040 |
| 2013-12-03 | 105 | 106 | 103 | 104 | 393,000 | 1,040 |
| 2013-12-02 | 103 | 106 | 103 | 105 | 661,000 | 1,050 |
| 2013-11-29 | 105 | 106 | 101 | 103 | 1,014,000 | 1,030 |
| 2013-11-28 | 102 | 106 | 101 | 105 | 944,000 | 1,050 |
| 2013-11-27 | 100 | 102 | 100 | 102 | 296,000 | 1,020 |
| 2013-11-26 | 101 | 101 | 100 | 100 | 159,000 | 1,000 |
| 2013-11-25 | 101 | 101 | 100 | 101 | 365,000 | 1,010 |
| 2013-11-22 | 100 | 101 | 99 | 100 | 534,000 | 1,000 |
| 2013-11-21 | 100 | 101 | 100 | 101 | 426,000 | 1,010 |
| 2013-11-20 | 102 | 102 | 99 | 101 | 780,000 | 1,010 |
| 2013-11-19 | 101 | 102 | 100 | 102 | 534,000 | 1,020 |
| 2013-11-18 | 100 | 101 | 100 | 101 | 253,000 | 1,010 |
| 2013-11-15 | 101 | 101 | 99 | 100 | 474,000 | 1,000 |
| 2013-11-14 | 100 | 101 | 98 | 100 | 374,000 | 1,000 |
| 2013-11-13 | 100 | 100 | 97 | 100 | 383,000 | 1,000 |
| 2013-11-12 | 96 | 101 | 96 | 100 | 586,000 | 1,000 |
| 2013-11-11 | 100 | 100 | 97 | 97 | 592,000 | 970 |
| 2013-11-08 | 100 | 101 | 99 | 100 | 514,000 | 1,000 |
| 2013-11-07 | 102 | 104 | 101 | 101 | 276,000 | 1,010 |
| 2013-11-06 | 101 | 104 | 101 | 102 | 423,000 | 1,020 |
| 2013-11-05 | 101 | 103 | 101 | 102 | 234,000 | 1,020 |
| 2013-11-01 | 104 | 105 | 99 | 101 | 912,000 | 1,010 |
| 2013-10-31 | 107 | 108 | 105 | 106 | 459,000 | 1,060 |
| 2013-10-30 | 109 | 110 | 107 | 108 | 476,000 | 1,080 |
| 2013-10-29 | 108 | 108 | 106 | 108 | 406,000 | 1,080 |
| 2013-10-28 | 108 | 108 | 105 | 108 | 442,000 | 1,080 |
| 2013-10-25 | 110 | 110 | 106 | 106 | 1,023,000 | 1,060 |
| 2013-10-24 | 105 | 108 | 105 | 108 | 680,000 | 1,080 |
| 2013-10-23 | 109 | 110 | 105 | 105 | 1,064,000 | 1,050 |
| 2013-10-22 | 105 | 107 | 103 | 106 | 980,000 | 1,060 |
| 2013-10-21 | 102 | 105 | 101 | 104 | 822,000 | 1,040 |
| 2013-10-18 | 102 | 102 | 100 | 102 | 219,000 | 1,020 |
| 2013-10-17 | 102 | 102 | 100 | 102 | 232,000 | 1,020 |
| 2013-10-16 | 100 | 101 | 99 | 100 | 393,000 | 1,000 |
| 2013-10-15 | 103 | 103 | 100 | 101 | 477,000 | 1,010 |
| 2013-10-11 | 103 | 104 | 102 | 102 | 400,000 | 1,020 |
| 2013-10-10 | 103 | 104 | 100 | 102 | 530,000 | 1,020 |
| 2013-10-09 | 97 | 103 | 97 | 103 | 553,000 | 1,030 |
| 2013-10-08 | 97 | 99 | 96 | 99 | 362,000 | 990 |
| 2013-10-07 | 99 | 101 | 97 | 97 | 476,000 | 970 |
| 2013-10-04 | 100 | 100 | 97 | 99 | 697,000 | 990 |
| 2013-10-03 | 101 | 102 | 99 | 101 | 854,000 | 1,010 |
| 2013-10-02 | 107 | 108 | 101 | 103 | 1,065,000 | 1,030 |
| 2013-10-01 | 107 | 109 | 107 | 108 | 527,000 | 1,080 |
| 2013-09-30 | 106 | 109 | 104 | 109 | 731,000 | 1,090 |
| 2013-09-27 | 111 | 114 | 108 | 109 | 1,347,000 | 1,090 |
| 2013-09-26 | 106 | 112 | 102 | 111 | 1,412,000 | 1,110 |
| 2013-09-25 | 115 | 116 | 104 | 106 | 2,500,000 | 1,060 |
| 2013-09-24 | 109 | 121 | 106 | 117 | 3,470,000 | 1,170 |
| 2013-09-20 | 103 | 110 | 103 | 110 | 2,365,000 | 1,100 |
| 2013-09-19 | 104 | 104 | 100 | 101 | 959,000 | 1,010 |
| 2013-09-18 | 100 | 102 | 99 | 100 | 1,378,000 | 1,000 |
| 2013-09-17 | 98 | 98 | 96 | 97 | 659,000 | 970 |
| 2013-09-13 | 95 | 97 | 94 | 95 | 465,000 | 950 |
| 2013-09-12 | 98 | 98 | 95 | 95 | 438,000 | 950 |
| 2013-09-11 | 102 | 102 | 97 | 97 | 1,148,000 | 970 |
| 2013-09-10 | 95 | 103 | 95 | 99 | 3,382,000 | 990 |
| 2013-09-09 | 92 | 92 | 90 | 92 | 310,000 | 920 |
| 2013-09-06 | 88 | 89 | 86 | 87 | 212,000 | 870 |
| 2013-09-05 | 90 | 90 | 88 | 88 | 258,000 | 880 |
| 2013-09-04 | 88 | 90 | 87 | 89 | 235,000 | 890 |
| 2013-09-03 | 86 | 88 | 86 | 88 | 146,000 | 880 |
| 2013-09-02 | 86 | 86 | 85 | 85 | 79,000 | 850 |
| 2013-08-30 | 86 | 86 | 84 | 84 | 259,000 | 840 |
| 2013-08-29 | 86 | 87 | 85 | 85 | 145,000 | 850 |
| 2013-08-28 | 86 | 87 | 85 | 86 | 485,000 | 860 |
| 2013-08-27 | 89 | 90 | 88 | 89 | 100,000 | 890 |
| 2013-08-26 | 90 | 90 | 88 | 89 | 184,000 | 890 |
| 2013-08-23 | 89 | 90 | 89 | 89 | 110,000 | 890 |
| 2013-08-22 | 89 | 89 | 88 | 88 | 212,000 | 880 |
| 2013-08-21 | 90 | 91 | 88 | 89 | 442,000 | 890 |
| 2013-08-20 | 92 | 92 | 90 | 90 | 234,000 | 900 |
| 2013-08-19 | 95 | 95 | 92 | 93 | 517,000 | 930 |
| 2013-08-16 | 90 | 90 | 90 | 90 | 151,000 | 900 |
| 2013-08-15 | 91 | 93 | 90 | 90 | 158,000 | 900 |
| 2013-08-14 | 91 | 92 | 90 | 92 | 147,000 | 920 |
| 2013-08-13 | 89 | 91 | 89 | 91 | 281,000 | 910 |
| 2013-08-12 | 91 | 91 | 88 | 88 | 343,000 | 880 |
| 2013-08-09 | 91 | 92 | 90 | 91 | 350,000 | 910 |
| 2013-08-08 | 93 | 94 | 90 | 90 | 331,000 | 900 |
| 2013-08-07 | 97 | 97 | 93 | 93 | 531,000 | 930 |
| 2013-08-06 | 98 | 99 | 95 | 98 | 972,000 | 980 |
| 2013-08-05 | 96 | 100 | 95 | 100 | 462,000 | 1,000 |
| 2013-08-02 | 95 | 96 | 94 | 95 | 441,000 | 950 |
| 2013-08-01 | 92 | 93 | 90 | 93 | 477,000 | 930 |
| 2013-07-31 | 95 | 96 | 93 | 93 | 319,000 | 930 |
| 2013-07-30 | 91 | 96 | 91 | 96 | 359,000 | 960 |
| 2013-07-29 | 92 | 93 | 90 | 91 | 434,000 | 910 |
| 2013-07-26 | 96 | 97 | 95 | 95 | 368,000 | 950 |
| 2013-07-25 | 100 | 100 | 96 | 97 | 335,000 | 970 |
| 2013-07-24 | 99 | 101 | 98 | 100 | 243,000 | 1,000 |
| 2013-07-23 | 100 | 101 | 99 | 99 | 448,000 | 990 |
| 2013-07-22 | 102 | 103 | 100 | 101 | 491,000 | 1,010 |
| 2013-07-19 | 105 | 106 | 101 | 101 | 348,000 | 1,010 |
| 2013-07-18 | 102 | 105 | 102 | 104 | 334,000 | 1,040 |
| 2013-07-17 | 103 | 103 | 100 | 101 | 409,000 | 1,010 |
| 2013-07-16 | 107 | 107 | 104 | 104 | 278,000 | 1,040 |
| 2013-07-12 | 107 | 107 | 104 | 105 | 346,000 | 1,050 |
| 2013-07-11 | 103 | 107 | 103 | 106 | 340,000 | 1,060 |
| 2013-07-10 | 108 | 108 | 105 | 106 | 524,000 | 1,060 |
| 2013-07-09 | 104 | 106 | 103 | 106 | 646,000 | 1,060 |
| 2013-07-08 | 102 | 111 | 101 | 102 | 3,609,000 | 1,020 |
| 2013-07-05 | 94 | 100 | 94 | 98 | 752,000 | 980 |
| 2013-07-04 | 92 | 93 | 92 | 93 | 157,000 | 930 |
| 2013-07-03 | 93 | 94 | 91 | 92 | 282,000 | 920 |
| 2013-07-02 | 92 | 94 | 91 | 92 | 367,000 | 920 |
| 2013-07-01 | 90 | 92 | 90 | 91 | 210,000 | 910 |
| 2013-06-28 | 87 | 90 | 86 | 90 | 329,000 | 900 |
| 2013-06-27 | 85 | 87 | 81 | 85 | 394,000 | 850 |
| 2013-06-26 | 89 | 90 | 85 | 85 | 299,000 | 850 |
| 2013-06-25 | 91 | 91 | 88 | 88 | 445,000 | 880 |
| 2013-06-24 | 94 | 94 | 92 | 92 | 234,000 | 920 |
| 2013-06-21 | 93 | 95 | 91 | 94 | 448,000 | 940 |
| 2013-06-20 | 98 | 98 | 96 | 96 | 305,000 | 960 |
| 2013-06-19 | 96 | 98 | 96 | 97 | 271,000 | 970 |
| 2013-06-18 | 94 | 95 | 93 | 94 | 110,000 | 940 |
| 2013-06-17 | 90 | 94 | 90 | 93 | 304,000 | 930 |
| 2013-06-14 | 90 | 91 | 88 | 89 | 562,000 | 890 |
| 2013-06-13 | 93 | 93 | 88 | 88 | 621,000 | 880 |
| 2013-06-12 | 90 | 96 | 90 | 96 | 456,000 | 960 |
| 2013-06-11 | 93 | 95 | 93 | 93 | 545,000 | 930 |
| 2013-06-10 | 88 | 93 | 87 | 93 | 2,143,000 | 930 |
| 2013-06-07 | 88 | 89 | 82 | 86 | 918,000 | 860 |
| 2013-06-06 | 96 | 98 | 89 | 91 | 770,000 | 910 |
| 2013-06-05 | 105 | 106 | 99 | 99 | 392,000 | 990 |
| 2013-06-04 | 102 | 104 | 98 | 104 | 698,000 | 1,040 |
| 2013-06-03 | 104 | 106 | 102 | 102 | 687,000 | 1,020 |
| 2013-05-31 | 109 | 109 | 106 | 108 | 481,000 | 1,080 |
| 2013-05-30 | 111 | 111 | 108 | 109 | 582,000 | 1,090 |
| 2013-05-29 | 109 | 114 | 108 | 114 | 753,000 | 1,140 |
| 2013-05-28 | 106 | 109 | 106 | 107 | 642,000 | 1,070 |
| 2013-05-27 | 110 | 110 | 107 | 108 | 750,000 | 1,080 |
| 2013-05-24 | 116 | 117 | 108 | 112 | 1,830,000 | 1,120 |
| 2013-05-23 | 122 | 124 | 115 | 115 | 2,218,000 | 1,150 |
| 2013-05-22 | 125 | 126 | 120 | 122 | 1,658,000 | 1,220 |
| 2013-05-21 | 117 | 123 | 115 | 123 | 2,580,000 | 1,230 |
| 2013-05-20 | 122 | 125 | 116 | 116 | 2,781,000 | 1,160 |
| 2013-05-17 | 115 | 122 | 115 | 120 | 1,829,000 | 1,200 |
| 2013-05-16 | 117 | 118 | 113 | 116 | 2,010,000 | 1,160 |
| 2013-05-15 | 116 | 117 | 114 | 117 | 1,904,000 | 1,170 |
| 2013-05-14 | 115 | 116 | 113 | 114 | 1,638,000 | 1,140 |
| 2013-05-13 | 120 | 120 | 115 | 116 | 2,413,000 | 1,160 |
| 2013-05-10 | 119 | 120 | 117 | 119 | 1,207,000 | 1,190 |
| 2013-05-09 | 119 | 121 | 116 | 116 | 2,477,000 | 1,160 |
| 2013-05-08 | 123 | 124 | 116 | 118 | 5,719,000 | 1,180 |
| 2013-05-07 | 124 | 126 | 121 | 124 | 6,336,000 | 1,240 |
| 2013-05-02 | 136 | 137 | 121 | 121 | 74,999,000 | 1,210 |
| 2013-05-01 | 105 | 121 | 102 | 121 | 47,550,000 | 1,210 |
| 2013-04-30 | 91 | 93 | 91 | 91 | 593,000 | 910 |
| 2013-04-26 | 95 | 95 | 91 | 91 | 1,039,000 | 910 |
| 2013-04-25 | 93 | 95 | 93 | 95 | 946,000 | 950 |
| 2013-04-24 | 96 | 96 | 90 | 92 | 1,463,000 | 920 |
| 2013-04-23 | 89 | 94 | 89 | 93 | 2,116,000 | 930 |
| 2013-04-22 | 86 | 90 | 86 | 89 | 728,000 | 890 |
| 2013-04-19 | 85 | 86 | 84 | 85 | 378,000 | 850 |
| 2013-04-18 | 84 | 87 | 83 | 85 | 892,000 | 850 |
| 2013-04-17 | 85 | 85 | 84 | 84 | 350,000 | 840 |
| 2013-04-16 | 82 | 85 | 82 | 84 | 561,000 | 840 |
| 2013-04-15 | 86 | 87 | 84 | 85 | 598,000 | 850 |
| 2013-04-12 | 88 | 89 | 86 | 86 | 846,000 | 860 |
| 2013-04-11 | 93 | 94 | 86 | 88 | 2,913,000 | 880 |
| 2013-04-10 | 87 | 105 | 86 | 89 | 23,040,000 | 890 |
| 2013-04-09 | 79 | 82 | 78 | 82 | 1,357,000 | 820 |
| 2013-04-08 | 78 | 78 | 76 | 78 | 664,000 | 780 |
| 2013-04-05 | 77 | 78 | 75 | 77 | 836,000 | 770 |
| 2013-04-04 | 74 | 75 | 73 | 75 | 627,000 | 750 |
| 2013-04-03 | 72 | 74 | 72 | 74 | 548,000 | 740 |
| 2013-04-02 | 69 | 72 | 68 | 71 | 818,000 | 710 |
| 2013-04-01 | 73 | 73 | 70 | 71 | 853,000 | 710 |
| 2013-03-29 | 77 | 77 | 73 | 73 | 990,000 | 730 |
| 2013-03-28 | 77 | 79 | 76 | 77 | 671,000 | 770 |
| 2013-03-27 | 77 | 77 | 75 | 76 | 353,000 | 760 |
| 2013-03-26 | 77 | 77 | 76 | 76 | 380,000 | 760 |
| 2013-03-25 | 79 | 79 | 77 | 77 | 438,000 | 770 |
| 2013-03-22 | 80 | 80 | 78 | 78 | 357,000 | 780 |
| 2013-03-21 | 81 | 81 | 79 | 79 | 790,000 | 790 |
| 2013-03-19 | 77 | 82 | 77 | 80 | 2,408,000 | 800 |
| 2013-03-18 | 75 | 78 | 75 | 76 | 509,000 | 760 |
| 2013-03-15 | 77 | 78 | 76 | 76 | 863,000 | 760 |
| 2013-03-14 | 77 | 78 | 76 | 77 | 605,000 | 770 |
| 2013-03-13 | 77 | 77 | 75 | 76 | 324,000 | 760 |
| 2013-03-12 | 79 | 79 | 76 | 77 | 687,000 | 770 |
| 2013-03-11 | 79 | 80 | 78 | 79 | 852,000 | 790 |
| 2013-03-08 | 76 | 79 | 76 | 77 | 1,161,000 | 770 |
| 2013-03-07 | 78 | 78 | 76 | 76 | 881,000 | 760 |
| 2013-03-06 | 78 | 79 | 76 | 77 | 890,000 | 770 |
| 2013-03-05 | 78 | 82 | 75 | 76 | 3,445,000 | 760 |
| 2013-03-04 | 73 | 78 | 73 | 75 | 1,508,000 | 750 |
| 2013-03-01 | 74 | 74 | 72 | 72 | 813,000 | 720 |
| 2013-02-28 | 78 | 81 | 73 | 74 | 3,325,000 | 740 |
| 2013-02-27 | 72 | 77 | 70 | 74 | 3,445,000 | 740 |
| 2013-02-26 | 67 | 72 | 67 | 72 | 637,000 | 720 |
| 2013-02-25 | 68 | 71 | 68 | 70 | 439,000 | 700 |
| 2013-02-22 | 67 | 68 | 66 | 67 | 181,000 | 670 |
| 2013-02-21 | 68 | 69 | 67 | 67 | 105,000 | 670 |
| 2013-02-20 | 68 | 70 | 68 | 69 | 402,000 | 690 |
| 2013-02-19 | 66 | 68 | 66 | 67 | 108,000 | 670 |
| 2013-02-18 | 66 | 66 | 64 | 66 | 212,000 | 660 |
| 2013-02-15 | 63 | 63 | 60 | 63 | 422,000 | 630 |
| 2013-02-14 | 67 | 68 | 64 | 65 | 474,000 | 650 |
| 2013-02-13 | 71 | 71 | 68 | 68 | 425,000 | 680 |
| 2013-02-12 | 75 | 75 | 70 | 71 | 576,000 | 710 |
| 2013-02-08 | 76 | 76 | 72 | 74 | 843,000 | 740 |
| 2013-02-07 | 76 | 76 | 74 | 75 | 450,000 | 750 |
| 2013-02-06 | 77 | 78 | 75 | 75 | 1,323,000 | 750 |
| 2013-02-05 | 72 | 76 | 72 | 76 | 1,618,000 | 760 |
| 2013-02-04 | 72 | 73 | 70 | 72 | 717,000 | 720 |
| 2013-02-01 | 72 | 73 | 71 | 71 | 337,000 | 710 |
| 2013-01-31 | 73 | 73 | 71 | 72 | 302,000 | 720 |
| 2013-01-30 | 71 | 72 | 71 | 72 | 432,000 | 720 |
| 2013-01-29 | 71 | 72 | 69 | 71 | 897,000 | 710 |
| 2013-01-28 | 74 | 74 | 70 | 71 | 995,000 | 710 |
| 2013-01-25 | 71 | 74 | 70 | 73 | 1,262,000 | 730 |
| 2013-01-24 | 69 | 72 | 68 | 69 | 752,000 | 690 |
| 2013-01-23 | 72 | 73 | 69 | 69 | 1,409,000 | 690 |
| 2013-01-22 | 69 | 83 | 69 | 73 | 5,783,000 | 730 |
| 2013-01-21 | 66 | 68 | 64 | 68 | 569,000 | 680 |
| 2013-01-18 | 65 | 66 | 64 | 66 | 583,000 | 660 |
| 2013-01-17 | 65 | 66 | 63 | 64 | 1,044,000 | 640 |
| 2013-01-16 | 67 | 68 | 65 | 65 | 1,004,000 | 650 |
| 2013-01-15 | 67 | 68 | 66 | 67 | 585,000 | 670 |
| 2013-01-11 | 67 | 68 | 65 | 67 | 534,000 | 670 |
| 2013-01-10 | 66 | 67 | 65 | 67 | 851,000 | 670 |
| 2013-01-09 | 63 | 65 | 62 | 65 | 488,000 | 650 |
| 2013-01-08 | 65 | 66 | 64 | 64 | 439,000 | 640 |
| 2013-01-07 | 64 | 67 | 63 | 64 | 1,242,000 | 640 |
| 2013-01-04 | 61 | 63 | 60 | 63 | 1,031,000 | 630 |
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
