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