6771 池上通信機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 186 | 189 | 185 | 188 | 1,001,000 | 1,880 |
| 2015-12-29 | 181 | 186 | 178 | 184 | 600,000 | 1,840 |
| 2015-12-28 | 175 | 182 | 175 | 181 | 459,000 | 1,810 |
| 2015-12-25 | 168 | 175 | 168 | 174 | 654,000 | 1,740 |
| 2015-12-24 | 179 | 180 | 169 | 169 | 874,000 | 1,690 |
| 2015-12-22 | 181 | 182 | 179 | 179 | 285,000 | 1,790 |
| 2015-12-21 | 182 | 182 | 179 | 182 | 421,000 | 1,820 |
| 2015-12-18 | 185 | 187 | 182 | 183 | 765,000 | 1,830 |
| 2015-12-17 | 186 | 189 | 186 | 187 | 432,000 | 1,870 |
| 2015-12-16 | 187 | 187 | 184 | 184 | 354,000 | 1,840 |
| 2015-12-15 | 188 | 189 | 183 | 183 | 716,000 | 1,830 |
| 2015-12-14 | 185 | 189 | 182 | 189 | 909,000 | 1,890 |
| 2015-12-11 | 184 | 190 | 184 | 189 | 1,007,000 | 1,890 |
| 2015-12-10 | 182 | 185 | 180 | 182 | 582,000 | 1,820 |
| 2015-12-09 | 187 | 188 | 183 | 184 | 1,031,000 | 1,840 |
| 2015-12-08 | 189 | 190 | 186 | 189 | 1,030,000 | 1,890 |
| 2015-12-07 | 191 | 193 | 188 | 190 | 3,053,000 | 1,900 |
| 2015-12-04 | 180 | 186 | 180 | 186 | 1,152,000 | 1,860 |
| 2015-12-03 | 183 | 185 | 179 | 183 | 1,808,000 | 1,830 |
| 2015-12-02 | 177 | 184 | 175 | 183 | 3,014,000 | 1,830 |
| 2015-12-01 | 179 | 184 | 175 | 177 | 6,959,000 | 1,770 |
| 2015-11-30 | 167 | 167 | 164 | 165 | 164,000 | 1,650 |
| 2015-11-27 | 168 | 169 | 165 | 166 | 240,000 | 1,660 |
| 2015-11-26 | 169 | 169 | 167 | 168 | 254,000 | 1,680 |
| 2015-11-25 | 169 | 169 | 166 | 167 | 231,000 | 1,670 |
| 2015-11-24 | 163 | 169 | 163 | 168 | 504,000 | 1,680 |
| 2015-11-20 | 161 | 163 | 160 | 163 | 97,000 | 1,630 |
| 2015-11-19 | 163 | 163 | 161 | 162 | 257,000 | 1,620 |
| 2015-11-18 | 163 | 164 | 160 | 162 | 450,000 | 1,620 |
| 2015-11-17 | 161 | 163 | 158 | 162 | 584,000 | 1,620 |
| 2015-11-16 | 157 | 164 | 156 | 159 | 1,620,000 | 1,590 |
| 2015-11-13 | 152 | 154 | 152 | 154 | 189,000 | 1,540 |
| 2015-11-12 | 153 | 154 | 153 | 154 | 48,000 | 1,540 |
| 2015-11-11 | 152 | 154 | 151 | 153 | 199,000 | 1,530 |
| 2015-11-10 | 154 | 154 | 152 | 152 | 158,000 | 1,520 |
| 2015-11-09 | 154 | 155 | 153 | 155 | 317,000 | 1,550 |
| 2015-11-06 | 153 | 157 | 153 | 156 | 249,000 | 1,560 |
| 2015-11-05 | 155 | 156 | 153 | 153 | 288,000 | 1,530 |
| 2015-11-04 | 156 | 157 | 154 | 154 | 267,000 | 1,540 |
| 2015-11-02 | 152 | 155 | 152 | 153 | 233,000 | 1,530 |
| 2015-10-30 | 153 | 154 | 151 | 153 | 185,000 | 1,530 |
| 2015-10-29 | 151 | 154 | 150 | 154 | 350,000 | 1,540 |
| 2015-10-28 | 151 | 152 | 148 | 149 | 246,000 | 1,490 |
| 2015-10-27 | 156 | 156 | 151 | 151 | 302,000 | 1,510 |
| 2015-10-26 | 157 | 158 | 156 | 156 | 191,000 | 1,560 |
| 2015-10-23 | 153 | 157 | 153 | 156 | 402,000 | 1,560 |
| 2015-10-22 | 152 | 152 | 151 | 151 | 83,000 | 1,510 |
| 2015-10-21 | 149 | 152 | 148 | 152 | 233,000 | 1,520 |
| 2015-10-20 | 151 | 152 | 149 | 149 | 203,000 | 1,490 |
| 2015-10-19 | 151 | 152 | 150 | 150 | 160,000 | 1,500 |
| 2015-10-16 | 152 | 154 | 151 | 152 | 372,000 | 1,520 |
| 2015-10-15 | 150 | 152 | 147 | 150 | 387,000 | 1,500 |
| 2015-10-14 | 151 | 155 | 148 | 152 | 558,000 | 1,520 |
| 2015-10-13 | 147 | 153 | 146 | 151 | 676,000 | 1,510 |
| 2015-10-09 | 144 | 148 | 142 | 148 | 355,000 | 1,480 |
| 2015-10-08 | 144 | 144 | 142 | 143 | 134,000 | 1,430 |
| 2015-10-07 | 143 | 145 | 142 | 144 | 159,000 | 1,440 |
| 2015-10-06 | 142 | 145 | 142 | 143 | 270,000 | 1,430 |
| 2015-10-05 | 140 | 142 | 139 | 141 | 79,000 | 1,410 |
| 2015-10-02 | 136 | 138 | 136 | 138 | 72,000 | 1,380 |
| 2015-10-01 | 135 | 139 | 134 | 136 | 353,000 | 1,360 |
| 2015-09-30 | 133 | 137 | 133 | 134 | 265,000 | 1,340 |
| 2015-09-29 | 136 | 137 | 131 | 131 | 399,000 | 1,310 |
| 2015-09-28 | 137 | 141 | 137 | 139 | 113,000 | 1,390 |
| 2015-09-25 | 136 | 137 | 135 | 137 | 129,000 | 1,370 |
| 2015-09-24 | 138 | 140 | 135 | 136 | 228,000 | 1,360 |
| 2015-09-18 | 144 | 144 | 140 | 140 | 127,000 | 1,400 |
| 2015-09-17 | 143 | 146 | 143 | 144 | 257,000 | 1,440 |
| 2015-09-16 | 145 | 145 | 143 | 143 | 132,000 | 1,430 |
| 2015-09-15 | 145 | 147 | 142 | 142 | 250,000 | 1,420 |
| 2015-09-14 | 147 | 147 | 145 | 145 | 177,000 | 1,450 |
| 2015-09-11 | 142 | 146 | 142 | 146 | 237,000 | 1,460 |
| 2015-09-10 | 142 | 143 | 141 | 142 | 112,000 | 1,420 |
| 2015-09-09 | 139 | 145 | 139 | 145 | 316,000 | 1,450 |
| 2015-09-08 | 138 | 139 | 134 | 135 | 301,000 | 1,350 |
| 2015-09-07 | 135 | 136 | 132 | 135 | 242,000 | 1,350 |
| 2015-09-04 | 143 | 143 | 136 | 138 | 242,000 | 1,380 |
| 2015-09-03 | 143 | 147 | 142 | 142 | 320,000 | 1,420 |
| 2015-09-02 | 140 | 144 | 138 | 141 | 330,000 | 1,410 |
| 2015-09-01 | 145 | 146 | 144 | 144 | 427,000 | 1,440 |
| 2015-08-31 | 150 | 150 | 147 | 150 | 149,000 | 1,500 |
| 2015-08-28 | 147 | 148 | 145 | 148 | 369,000 | 1,480 |
| 2015-08-27 | 141 | 145 | 141 | 142 | 446,000 | 1,420 |
| 2015-08-26 | 136 | 139 | 134 | 139 | 521,000 | 1,390 |
| 2015-08-25 | 135 | 141 | 128 | 133 | 868,000 | 1,330 |
| 2015-08-24 | 149 | 149 | 138 | 139 | 972,000 | 1,390 |
| 2015-08-21 | 159 | 159 | 152 | 152 | 668,000 | 1,520 |
| 2015-08-20 | 163 | 163 | 160 | 162 | 223,000 | 1,620 |
| 2015-08-19 | 164 | 166 | 163 | 163 | 277,000 | 1,630 |
| 2015-08-18 | 165 | 168 | 165 | 166 | 249,000 | 1,660 |
| 2015-08-17 | 163 | 164 | 162 | 164 | 136,000 | 1,640 |
| 2015-08-14 | 163 | 164 | 161 | 163 | 125,000 | 1,630 |
| 2015-08-13 | 161 | 162 | 161 | 162 | 103,000 | 1,620 |
| 2015-08-12 | 164 | 164 | 161 | 162 | 168,000 | 1,620 |
| 2015-08-11 | 164 | 165 | 163 | 164 | 218,000 | 1,640 |
| 2015-08-10 | 162 | 163 | 160 | 163 | 202,000 | 1,630 |
| 2015-08-07 | 159 | 161 | 159 | 160 | 259,000 | 1,600 |
| 2015-08-06 | 162 | 163 | 160 | 161 | 247,000 | 1,610 |
| 2015-08-05 | 160 | 162 | 159 | 162 | 327,000 | 1,620 |
| 2015-08-04 | 160 | 162 | 159 | 159 | 1,043,000 | 1,590 |
| 2015-08-03 | 166 | 170 | 165 | 170 | 566,000 | 1,700 |
| 2015-07-31 | 162 | 164 | 161 | 163 | 271,000 | 1,630 |
| 2015-07-30 | 161 | 164 | 161 | 161 | 386,000 | 1,610 |
| 2015-07-29 | 165 | 165 | 160 | 161 | 607,000 | 1,610 |
| 2015-07-28 | 160 | 174 | 158 | 164 | 2,439,000 | 1,640 |
| 2015-07-27 | 166 | 166 | 161 | 161 | 772,000 | 1,610 |
| 2015-07-24 | 170 | 171 | 166 | 167 | 394,000 | 1,670 |
| 2015-07-23 | 170 | 173 | 170 | 170 | 289,000 | 1,700 |
| 2015-07-22 | 169 | 170 | 168 | 169 | 169,000 | 1,690 |
| 2015-07-21 | 169 | 170 | 168 | 170 | 193,000 | 1,700 |
| 2015-07-17 | 170 | 170 | 168 | 168 | 153,000 | 1,680 |
| 2015-07-16 | 171 | 171 | 169 | 169 | 196,000 | 1,690 |
| 2015-07-15 | 171 | 172 | 169 | 171 | 344,000 | 1,710 |
| 2015-07-14 | 170 | 170 | 167 | 168 | 431,000 | 1,680 |
| 2015-07-13 | 165 | 167 | 164 | 167 | 328,000 | 1,670 |
| 2015-07-10 | 167 | 167 | 161 | 162 | 613,000 | 1,620 |
| 2015-07-09 | 161 | 164 | 154 | 162 | 1,127,000 | 1,620 |
| 2015-07-08 | 174 | 174 | 165 | 166 | 1,277,000 | 1,660 |
| 2015-07-07 | 176 | 178 | 175 | 175 | 676,000 | 1,750 |
| 2015-07-06 | 177 | 178 | 175 | 175 | 532,000 | 1,750 |
| 2015-07-03 | 181 | 181 | 177 | 179 | 909,000 | 1,790 |
| 2015-07-02 | 182 | 182 | 180 | 180 | 286,000 | 1,800 |
| 2015-07-01 | 178 | 181 | 178 | 180 | 262,000 | 1,800 |
| 2015-06-30 | 178 | 179 | 177 | 177 | 309,000 | 1,770 |
| 2015-06-29 | 180 | 182 | 178 | 178 | 785,000 | 1,780 |
| 2015-06-26 | 183 | 184 | 183 | 183 | 295,000 | 1,830 |
| 2015-06-25 | 182 | 188 | 182 | 183 | 1,154,000 | 1,830 |
| 2015-06-24 | 183 | 185 | 182 | 182 | 387,000 | 1,820 |
| 2015-06-23 | 183 | 184 | 182 | 183 | 277,000 | 1,830 |
| 2015-06-22 | 182 | 183 | 181 | 182 | 189,000 | 1,820 |
| 2015-06-19 | 182 | 183 | 181 | 181 | 198,000 | 1,810 |
| 2015-06-18 | 185 | 186 | 182 | 182 | 310,000 | 1,820 |
| 2015-06-17 | 185 | 186 | 184 | 184 | 184,000 | 1,840 |
| 2015-06-16 | 188 | 191 | 183 | 184 | 987,000 | 1,840 |
| 2015-06-15 | 182 | 189 | 181 | 188 | 1,181,000 | 1,880 |
| 2015-06-12 | 181 | 182 | 181 | 181 | 303,000 | 1,810 |
| 2015-06-11 | 181 | 182 | 180 | 182 | 231,000 | 1,820 |
| 2015-06-10 | 181 | 181 | 180 | 180 | 205,000 | 1,800 |
| 2015-06-09 | 184 | 184 | 180 | 180 | 512,000 | 1,800 |
| 2015-06-08 | 185 | 186 | 184 | 184 | 264,000 | 1,840 |
| 2015-06-05 | 185 | 186 | 184 | 184 | 409,000 | 1,840 |
| 2015-06-04 | 186 | 189 | 185 | 187 | 858,000 | 1,870 |
| 2015-06-03 | 185 | 187 | 181 | 185 | 741,000 | 1,850 |
| 2015-06-02 | 182 | 185 | 182 | 184 | 435,000 | 1,840 |
| 2015-06-01 | 180 | 182 | 180 | 181 | 258,000 | 1,810 |
| 2015-05-29 | 182 | 182 | 180 | 180 | 344,000 | 1,800 |
| 2015-05-28 | 182 | 184 | 181 | 182 | 255,000 | 1,820 |
| 2015-05-27 | 182 | 182 | 180 | 181 | 529,000 | 1,810 |
| 2015-05-26 | 184 | 184 | 182 | 182 | 199,000 | 1,820 |
| 2015-05-25 | 186 | 186 | 183 | 183 | 360,000 | 1,830 |
| 2015-05-22 | 184 | 185 | 183 | 185 | 270,000 | 1,850 |
| 2015-05-21 | 185 | 186 | 183 | 183 | 422,000 | 1,830 |
| 2015-05-20 | 183 | 185 | 182 | 185 | 275,000 | 1,850 |
| 2015-05-19 | 183 | 185 | 181 | 183 | 496,000 | 1,830 |
| 2015-05-18 | 182 | 184 | 181 | 183 | 304,000 | 1,830 |
| 2015-05-15 | 185 | 186 | 182 | 182 | 536,000 | 1,820 |
| 2015-05-14 | 186 | 187 | 183 | 184 | 434,000 | 1,840 |
| 2015-05-13 | 186 | 187 | 184 | 186 | 423,000 | 1,860 |
| 2015-05-12 | 185 | 188 | 184 | 186 | 534,000 | 1,860 |
| 2015-05-11 | 183 | 185 | 182 | 185 | 478,000 | 1,850 |
| 2015-05-08 | 182 | 184 | 181 | 182 | 362,000 | 1,820 |
| 2015-05-07 | 183 | 184 | 181 | 183 | 320,000 | 1,830 |
| 2015-05-01 | 187 | 188 | 182 | 183 | 996,000 | 1,830 |
| 2015-04-30 | 184 | 186 | 183 | 185 | 392,000 | 1,850 |
| 2015-04-28 | 188 | 189 | 184 | 186 | 365,000 | 1,860 |
| 2015-04-27 | 188 | 189 | 187 | 188 | 271,000 | 1,880 |
| 2015-04-24 | 183 | 188 | 182 | 187 | 520,000 | 1,870 |
| 2015-04-23 | 183 | 185 | 183 | 183 | 353,000 | 1,830 |
| 2015-04-22 | 185 | 185 | 183 | 184 | 252,000 | 1,840 |
| 2015-04-21 | 184 | 186 | 183 | 184 | 376,000 | 1,840 |
| 2015-04-20 | 184 | 187 | 182 | 185 | 455,000 | 1,850 |
| 2015-04-17 | 186 | 187 | 185 | 185 | 440,000 | 1,850 |
| 2015-04-16 | 187 | 188 | 186 | 187 | 267,000 | 1,870 |
| 2015-04-15 | 190 | 190 | 186 | 188 | 776,000 | 1,880 |
| 2015-04-14 | 190 | 190 | 188 | 189 | 1,019,000 | 1,890 |
| 2015-04-13 | 190 | 200 | 188 | 189 | 5,932,000 | 1,890 |
| 2015-04-10 | 183 | 184 | 180 | 182 | 464,000 | 1,820 |
| 2015-04-09 | 188 | 188 | 183 | 184 | 497,000 | 1,840 |
| 2015-04-08 | 185 | 189 | 184 | 185 | 1,046,000 | 1,850 |
| 2015-04-07 | 180 | 183 | 179 | 183 | 433,000 | 1,830 |
| 2015-04-06 | 181 | 182 | 179 | 179 | 234,000 | 1,790 |
| 2015-04-03 | 179 | 181 | 178 | 181 | 251,000 | 1,810 |
| 2015-04-02 | 179 | 181 | 178 | 178 | 366,000 | 1,780 |
| 2015-04-01 | 182 | 182 | 177 | 178 | 492,000 | 1,780 |
| 2015-03-31 | 180 | 186 | 180 | 182 | 786,000 | 1,820 |
| 2015-03-30 | 182 | 182 | 179 | 180 | 682,000 | 1,800 |
| 2015-03-27 | 184 | 188 | 181 | 182 | 576,000 | 1,820 |
| 2015-03-26 | 186 | 186 | 184 | 186 | 357,000 | 1,860 |
| 2015-03-25 | 189 | 189 | 186 | 188 | 397,000 | 1,880 |
| 2015-03-24 | 189 | 190 | 186 | 187 | 574,000 | 1,870 |
| 2015-03-23 | 189 | 192 | 188 | 188 | 606,000 | 1,880 |
| 2015-03-20 | 189 | 190 | 187 | 188 | 468,000 | 1,880 |
| 2015-03-19 | 193 | 194 | 189 | 189 | 1,182,000 | 1,890 |
| 2015-03-18 | 190 | 193 | 189 | 193 | 969,000 | 1,930 |
| 2015-03-17 | 189 | 193 | 186 | 190 | 2,526,000 | 1,900 |
| 2015-03-16 | 180 | 189 | 180 | 187 | 1,763,000 | 1,870 |
| 2015-03-13 | 183 | 183 | 180 | 180 | 628,000 | 1,800 |
| 2015-03-12 | 179 | 182 | 178 | 180 | 937,000 | 1,800 |
| 2015-03-11 | 176 | 179 | 176 | 177 | 420,000 | 1,770 |
| 2015-03-10 | 178 | 180 | 177 | 178 | 412,000 | 1,780 |
| 2015-03-09 | 179 | 180 | 177 | 179 | 241,000 | 1,790 |
| 2015-03-06 | 178 | 181 | 175 | 178 | 1,550,000 | 1,780 |
| 2015-03-05 | 176 | 179 | 175 | 179 | 393,000 | 1,790 |
| 2015-03-04 | 176 | 178 | 175 | 176 | 672,000 | 1,760 |
| 2015-03-03 | 180 | 182 | 177 | 177 | 1,009,000 | 1,770 |
| 2015-03-02 | 178 | 180 | 177 | 178 | 739,000 | 1,780 |
| 2015-02-27 | 184 | 184 | 178 | 180 | 1,354,000 | 1,800 |
| 2015-02-26 | 185 | 185 | 182 | 184 | 973,000 | 1,840 |
| 2015-02-25 | 186 | 186 | 183 | 185 | 861,000 | 1,850 |
| 2015-02-24 | 185 | 186 | 183 | 185 | 1,419,000 | 1,850 |
| 2015-02-23 | 183 | 187 | 182 | 184 | 2,970,000 | 1,840 |
| 2015-02-20 | 185 | 185 | 181 | 182 | 1,031,000 | 1,820 |
| 2015-02-19 | 183 | 185 | 179 | 185 | 2,730,000 | 1,850 |
| 2015-02-18 | 181 | 181 | 176 | 180 | 2,260,000 | 1,800 |
| 2015-02-17 | 170 | 183 | 170 | 181 | 6,254,000 | 1,810 |
| 2015-02-16 | 167 | 168 | 165 | 167 | 955,000 | 1,670 |
| 2015-02-13 | 167 | 169 | 166 | 166 | 786,000 | 1,660 |
| 2015-02-12 | 165 | 171 | 164 | 168 | 1,080,000 | 1,680 |
| 2015-02-10 | 168 | 168 | 164 | 165 | 840,000 | 1,650 |
| 2015-02-09 | 172 | 172 | 166 | 169 | 916,000 | 1,690 |
| 2015-02-06 | 171 | 172 | 168 | 170 | 661,000 | 1,700 |
| 2015-02-05 | 168 | 173 | 167 | 172 | 914,000 | 1,720 |
| 2015-02-04 | 166 | 170 | 164 | 170 | 1,331,000 | 1,700 |
| 2015-02-03 | 172 | 172 | 161 | 162 | 3,006,000 | 1,620 |
| 2015-02-02 | 173 | 175 | 171 | 172 | 948,000 | 1,720 |
| 2015-01-30 | 178 | 179 | 174 | 175 | 1,057,000 | 1,750 |
| 2015-01-29 | 183 | 183 | 175 | 177 | 1,949,000 | 1,770 |
| 2015-01-28 | 177 | 185 | 177 | 183 | 2,402,000 | 1,830 |
| 2015-01-27 | 184 | 184 | 177 | 179 | 2,038,000 | 1,790 |
| 2015-01-26 | 175 | 183 | 175 | 181 | 3,348,000 | 1,810 |
| 2015-01-23 | 177 | 177 | 172 | 174 | 1,210,000 | 1,740 |
| 2015-01-22 | 175 | 176 | 170 | 174 | 1,708,000 | 1,740 |
| 2015-01-21 | 179 | 179 | 174 | 174 | 2,073,000 | 1,740 |
| 2015-01-20 | 182 | 187 | 180 | 181 | 3,796,000 | 1,810 |
| 2015-01-19 | 177 | 184 | 175 | 181 | 6,351,000 | 1,810 |
| 2015-01-16 | 174 | 181 | 172 | 174 | 5,847,000 | 1,740 |
| 2015-01-15 | 181 | 182 | 176 | 177 | 6,627,000 | 1,770 |
| 2015-01-14 | 186 | 188 | 176 | 177 | 8,387,000 | 1,770 |
| 2015-01-13 | 188 | 192 | 186 | 188 | 8,474,000 | 1,880 |
| 2015-01-09 | 209 | 219 | 189 | 189 | 44,879,000 | 1,890 |
| 2015-01-08 | 208 | 214 | 202 | 210 | 47,409,000 | 2,100 |
| 2015-01-07 | 178 | 217 | 177 | 215 | 96,392,000 | 2,150 |
| 2015-01-06 | 184 | 186 | 176 | 179 | 21,921,000 | 1,790 |
| 2015-01-05 | 169 | 193 | 164 | 188 | 58,110,000 | 1,880 |
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
