6771 池上通信機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	145	156	144	154	5,695,000	1,540
2014-12-29	146	148	143	144	1,930,000	1,440
2014-12-26	134	148	133	147	3,675,000	1,470
2014-12-25	135	135	131	133	792,000	1,330
2014-12-24	138	138	133	135	684,000	1,350
2014-12-22	136	137	132	136	602,000	1,360
2014-12-19	138	138	135	135	458,000	1,350
2014-12-18	138	138	135	136	312,000	1,360
2014-12-17	132	136	132	134	315,000	1,340
2014-12-16	139	139	133	134	669,000	1,340
2014-12-15	139	142	137	139	499,000	1,390
2014-12-12	139	140	138	138	459,000	1,380
2014-12-11	134	139	134	139	470,000	1,390
2014-12-10	140	140	137	138	537,000	1,380
2014-12-09	142	143	141	142	376,000	1,420
2014-12-08	147	148	143	145	729,000	1,450
2014-12-05	147	148	143	147	989,000	1,470
2014-12-04	149	151	146	147	1,531,000	1,470
2014-12-03	143	148	140	148	2,447,000	1,480
2014-12-02	140	145	139	143	2,217,000	1,430
2014-12-01	139	140	137	139	1,103,000	1,390
2014-11-28	137	138	135	137	1,049,000	1,370
2014-11-27	137	140	135	138	1,801,000	1,380
2014-11-26	139	141	136	137	4,218,000	1,370
2014-11-25	131	138	129	134	2,134,000	1,340
2014-11-21	125	132	124	129	1,354,000	1,290
2014-11-20	125	129	124	125	1,130,000	1,250
2014-11-19	123	125	121	124	730,000	1,240
2014-11-18	120	123	119	123	268,000	1,230
2014-11-17	120	120	118	119	173,000	1,190
2014-11-14	121	122	119	121	173,000	1,210
2014-11-13	119	121	119	121	181,000	1,210
2014-11-12	122	123	120	120	325,000	1,200
2014-11-11	122	123	121	122	194,000	1,220
2014-11-10	123	123	119	122	278,000	1,220
2014-11-07	124	125	121	121	344,000	1,210
2014-11-06	125	126	123	124	428,000	1,240
2014-11-05	123	125	122	125	285,000	1,250
2014-11-04	124	125	121	123	775,000	1,230
2014-10-31	121	121	116	121	730,000	1,210
2014-10-30	117	118	116	118	222,000	1,180
2014-10-29	115	118	115	116	262,000	1,160
2014-10-28	115	115	114	114	161,000	1,140
2014-10-27	117	119	114	116	327,000	1,160
2014-10-24	118	119	116	116	203,000	1,160
2014-10-23	114	116	114	115	79,000	1,150
2014-10-22	114	116	113	115	247,000	1,150
2014-10-21	115	116	111	111	380,000	1,110
2014-10-20	114	116	113	115	296,000	1,150
2014-10-17	112	113	111	111	240,000	1,110
2014-10-16	112	115	112	112	265,000	1,120
2014-10-15	115	116	114	115	288,000	1,150
2014-10-14	114	116	112	113	514,000	1,130
2014-10-10	116	118	115	117	529,000	1,170
2014-10-09	123	123	119	119	424,000	1,190
2014-10-08	122	123	121	123	232,000	1,230
2014-10-07	125	125	123	123	214,000	1,230
2014-10-06	124	126	124	125	308,000	1,250
2014-10-03	121	123	121	122	233,000	1,220
2014-10-02	124	124	120	121	684,000	1,210
2014-10-01	127	127	126	126	247,000	1,260
2014-09-30	127	128	125	127	271,000	1,270
2014-09-29	128	128	127	127	188,000	1,270
2014-09-26	125	128	125	127	260,000	1,270
2014-09-25	127	127	125	126	400,000	1,260
2014-09-24	128	128	124	126	877,000	1,260
2014-09-22	129	130	128	129	194,000	1,290
2014-09-19	129	130	128	129	265,000	1,290
2014-09-18	130	131	127	129	801,000	1,290
2014-09-17	130	131	128	129	807,000	1,290
2014-09-16	131	131	129	130	384,000	1,300
2014-09-12	131	131	129	130	339,000	1,300
2014-09-11	132	132	129	131	379,000	1,310
2014-09-10	131	132	128	130	368,000	1,300
2014-09-09	130	133	130	132	724,000	1,320
2014-09-08	128	130	127	130	322,000	1,300
2014-09-05	128	130	126	128	452,000	1,280
2014-09-04	130	131	128	128	436,000	1,280
2014-09-03	131	132	129	131	676,000	1,310
2014-09-02	132	132	130	131	534,000	1,310
2014-09-01	130	133	130	132	964,000	1,320
2014-08-29	129	131	125	130	1,239,000	1,300
2014-08-28	131	132	128	130	1,481,000	1,300
2014-08-27	127	134	127	130	3,786,000	1,300
2014-08-26	122	127	122	125	1,152,000	1,250
2014-08-25	122	122	120	122	205,000	1,220
2014-08-22	121	122	120	121	223,000	1,210
2014-08-21	121	122	120	120	213,000	1,200
2014-08-20	120	121	120	121	146,000	1,210
2014-08-19	121	123	120	120	395,000	1,200
2014-08-18	118	122	118	120	497,000	1,200
2014-08-15	119	119	118	119	83,000	1,190
2014-08-14	119	119	118	118	64,000	1,180
2014-08-13	116	119	116	119	126,000	1,190
2014-08-12	117	118	116	117	158,000	1,170
2014-08-11	117	119	116	117	317,000	1,170
2014-08-08	116	117	113	114	741,000	1,140
2014-08-07	117	119	116	118	470,000	1,180
2014-08-06	120	120	117	117	610,000	1,170
2014-08-05	122	122	120	120	581,000	1,200
2014-08-04	122	125	121	124	399,000	1,240
2014-08-01	122	124	121	123	571,000	1,230
2014-07-31	125	126	123	124	405,000	1,240
2014-07-30	127	128	124	124	485,000	1,240
2014-07-29	126	129	126	126	859,000	1,260
2014-07-28	125	127	124	126	540,000	1,260
2014-07-25	124	125	123	124	418,000	1,240
2014-07-24	122	124	122	123	430,000	1,230
2014-07-23	125	125	122	123	447,000	1,230
2014-07-22	123	126	123	125	833,000	1,250
2014-07-18	119	125	118	124	1,387,000	1,240
2014-07-17	126	127	120	120	2,185,000	1,200
2014-07-16	128	130	124	125	3,453,000	1,250
2014-07-15	127	145	127	129	34,986,000	1,290
2014-07-14	118	123	117	122	709,000	1,220
2014-07-11	116	119	115	119	471,000	1,190
2014-07-10	121	123	117	117	774,000	1,170
2014-07-09	128	128	119	121	2,007,000	1,210
2014-07-08	121	132	119	129	3,967,000	1,290
2014-07-07	120	123	120	121	1,118,000	1,210
2014-07-04	120	123	118	119	1,082,000	1,190
2014-07-03	116	119	115	119	500,000	1,190
2014-07-02	117	118	116	116	513,000	1,160
2014-07-01	114	117	114	115	580,000	1,150
2014-06-30	112	114	112	112	428,000	1,120
2014-06-27	114	115	111	112	352,000	1,120
2014-06-26	114	116	114	116	391,000	1,160
2014-06-25	116	116	112	113	627,000	1,130
2014-06-24	117	117	115	116	802,000	1,160
2014-06-23	111	117	111	117	1,928,000	1,170
2014-06-20	112	113	111	111	331,000	1,110
2014-06-19	111	112	110	112	490,000	1,120
2014-06-18	109	110	108	110	321,000	1,100
2014-06-17	109	111	108	108	290,000	1,080
2014-06-16	110	111	109	109	281,000	1,090
2014-06-13	108	109	107	109	335,000	1,090
2014-06-12	109	109	108	109	296,000	1,090
2014-06-11	110	111	108	109	402,000	1,090
2014-06-10	111	113	110	110	507,000	1,100
2014-06-09	113	113	109	110	784,000	1,100
2014-06-06	105	111	105	110	1,283,000	1,100
2014-06-05	105	106	104	105	292,000	1,050
2014-06-04	106	106	105	105	161,000	1,050
2014-06-03	106	107	105	105	291,000	1,050
2014-06-02	103	106	103	106	483,000	1,060
2014-05-30	104	105	103	103	208,000	1,030
2014-05-29	104	105	104	104	171,000	1,040
2014-05-28	104	105	103	105	161,000	1,050
2014-05-27	105	105	103	104	491,000	1,040
2014-05-26	104	105	103	105	246,000	1,050
2014-05-23	103	104	102	102	278,000	1,020
2014-05-22	99	103	99	102	442,000	1,020
2014-05-21	99	100	99	100	230,000	1,000
2014-05-20	99	102	99	100	370,000	1,000
2014-05-19	103	104	99	99	639,000	990
2014-05-16	106	106	101	103	1,150,000	1,030
2014-05-15	105	108	105	107	523,000	1,070
2014-05-14	106	107	105	105	385,000	1,050
2014-05-13	107	107	104	107	629,000	1,070
2014-05-12	110	110	105	105	1,090,000	1,050
2014-05-09	110	110	108	110	845,000	1,100
2014-05-08	110	111	109	110	704,000	1,100
2014-05-07	108	112	107	110	2,518,000	1,100
2014-05-02	125	127	108	108	19,029,000	1,080
2014-05-01	100	102	100	101	199,000	1,010
2014-04-30	102	102	100	101	164,000	1,010
2014-04-28	101	103	101	102	95,000	1,020
2014-04-25	101	103	101	103	234,000	1,030
2014-04-24	103	103	101	101	412,000	1,010
2014-04-23	102	104	102	102	188,000	1,020
2014-04-22	103	103	101	101	145,000	1,010
2014-04-21	103	104	103	103	60,000	1,030
2014-04-18	106	106	103	103	221,000	1,030
2014-04-17	106	106	103	104	234,000	1,040
2014-04-16	102	104	102	104	204,000	1,040
2014-04-15	102	102	101	101	183,000	1,010
2014-04-14	101	102	100	101	265,000	1,010
2014-04-11	102	102	101	102	365,000	1,020
2014-04-10	106	107	103	103	260,000	1,030
2014-04-09	104	105	103	104	131,000	1,040
2014-04-08	108	108	105	105	194,000	1,050
2014-04-07	109	109	107	108	112,000	1,080
2014-04-04	108	110	107	109	251,000	1,090
2014-04-03	111	111	109	109	288,000	1,090
2014-04-02	110	111	109	110	314,000	1,100
2014-04-01	110	110	108	110	254,000	1,100
2014-03-31	110	110	108	110	189,000	1,100
2014-03-28	108	108	106	107	105,000	1,070
2014-03-27	105	108	104	107	143,000	1,070
2014-03-26	104	105	103	105	193,000	1,050
2014-03-25	106	107	104	104	352,000	1,040
2014-03-24	105	108	104	106	259,000	1,060
2014-03-20	107	107	103	103	443,000	1,030
2014-03-19	107	107	106	106	130,000	1,060
2014-03-18	107	108	106	107	200,000	1,070
2014-03-17	105	106	104	106	356,000	1,060
2014-03-14	108	109	105	105	652,000	1,050
2014-03-13	111	112	110	111	260,000	1,110
2014-03-12	113	114	110	111	554,000	1,110
2014-03-11	110	112	110	112	501,000	1,120
2014-03-10	111	112	110	110	315,000	1,100
2014-03-07	110	111	109	111	466,000	1,110
2014-03-06	108	110	105	109	697,000	1,090
2014-03-05	107	108	106	106	353,000	1,060
2014-03-04	104	107	104	106	396,000	1,060
2014-03-03	103	104	102	104	644,000	1,040
2014-02-28	104	107	103	103	385,000	1,030
2014-02-27	105	105	103	104	314,000	1,040
2014-02-26	103	106	103	104	310,000	1,040
2014-02-25	105	107	105	106	318,000	1,060
2014-02-24	104	105	104	104	242,000	1,040
2014-02-21	103	105	103	104	267,000	1,040
2014-02-20	105	106	102	102	489,000	1,020
2014-02-19	107	108	105	105	308,000	1,050
2014-02-18	106	108	103	107	775,000	1,070
2014-02-17	103	106	102	105	315,000	1,050
2014-02-14	104	106	101	103	632,000	1,030
2014-02-13	109	109	104	105	799,000	1,050
2014-02-12	109	110	107	110	839,000	1,100
2014-02-10	108	108	103	106	1,978,000	1,060
2014-02-07	108	112	108	112	999,000	1,120
2014-02-06	103	109	103	106	924,000	1,060
2014-02-05	105	105	100	102	875,000	1,020
2014-02-04	99	104	98	101	1,547,000	1,010
2014-02-03	111	112	107	109	1,194,000	1,090
2014-01-31	118	118	111	114	1,214,000	1,140
2014-01-30	119	120	116	116	1,865,000	1,160
2014-01-29	124	125	120	123	985,000	1,230
2014-01-28	120	127	119	120	1,059,000	1,200
2014-01-27	121	121	117	118	1,942,000	1,180
2014-01-24	124	126	123	124	2,083,000	1,240
2014-01-23	129	131	125	125	4,178,000	1,250
2014-01-22	129	130	127	128	2,919,000	1,280
2014-01-21	136	137	128	129	5,847,000	1,290
2014-01-20	137	139	134	136	5,177,000	1,360
2014-01-17	142	143	134	136	23,932,000	1,360
2014-01-16	118	155	118	145	108,516,000	1,450
2014-01-15	113	116	113	114	778,000	1,140
2014-01-14	113	114	110	112	1,150,000	1,120
2014-01-10	114	118	114	115	1,516,000	1,150
2014-01-09	113	114	112	114	618,000	1,140
2014-01-08	110	115	109	114	1,394,000	1,140
2014-01-07	110	110	108	109	879,000	1,090
2014-01-06	109	112	107	110	674,000	1,100

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