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
