6771 池上通信機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	168	168	163	166	757,000	1,660
2016-12-29	164	168	161	167	1,622,000	1,670
2016-12-28	154	167	154	165	2,522,000	1,650
2016-12-27	152	152	150	152	273,000	1,520
2016-12-26	155	155	151	152	282,000	1,520
2016-12-22	154	155	153	154	152,000	1,540
2016-12-21	156	157	153	153	319,000	1,530
2016-12-20	153	157	152	156	326,000	1,560
2016-12-19	151	154	151	153	233,000	1,530
2016-12-16	153	154	151	153	198,000	1,530
2016-12-15	153	155	152	154	184,000	1,540
2016-12-14	154	154	152	153	248,000	1,530
2016-12-13	154	155	152	154	235,000	1,540
2016-12-12	158	159	151	155	415,000	1,550
2016-12-09	156	156	153	155	364,000	1,550
2016-12-08	159	161	154	157	690,000	1,570
2016-12-07	151	157	150	157	501,000	1,570
2016-12-06	148	152	148	149	564,000	1,490
2016-12-05	145	147	145	147	230,000	1,470
2016-12-02	148	149	146	146	295,000	1,460
2016-12-01	150	150	147	149	511,000	1,490
2016-11-30	146	149	145	148	866,000	1,480
2016-11-29	142	144	142	143	285,000	1,430
2016-11-28	142	143	142	143	177,000	1,430
2016-11-25	143	144	142	143	508,000	1,430
2016-11-24	138	144	138	144	569,000	1,440
2016-11-22	137	139	136	138	398,000	1,380
2016-11-21	139	140	132	136	969,000	1,360
2016-11-18	132	132	131	131	113,000	1,310
2016-11-17	130	133	128	130	386,000	1,300
2016-11-16	132	133	126	129	434,000	1,290
2016-11-15	130	131	130	131	149,000	1,310
2016-11-14	130	132	128	130	263,000	1,300
2016-11-11	131	133	129	130	148,000	1,300
2016-11-10	131	131	128	131	162,000	1,310
2016-11-09	130	131	120	123	435,000	1,230
2016-11-08	132	134	130	130	89,000	1,300
2016-11-07	129	131	129	131	59,000	1,310
2016-11-04	131	132	129	129	81,000	1,290
2016-11-02	133	133	131	131	166,000	1,310
2016-11-01	135	135	134	135	70,000	1,350
2016-10-31	135	135	133	135	212,000	1,350
2016-10-28	137	139	136	138	311,000	1,380
2016-10-27	138	138	136	137	198,000	1,370
2016-10-26	133	137	132	137	336,000	1,370
2016-10-25	130	134	130	133	349,000	1,330
2016-10-24	131	132	129	130	122,000	1,300
2016-10-21	132	133	130	131	175,000	1,310
2016-10-20	129	133	128	132	850,000	1,320
2016-10-19	128	130	128	129	66,000	1,290
2016-10-17	130	130	128	129	38,000	1,290
2016-10-13	130	130	129	130	22,000	1,300
2016-10-12	130	131	129	129	63,000	1,290
2016-10-11	130	131	130	131	65,000	1,310
2016-10-07	131	131	128	130	70,000	1,300
2016-10-06	131	132	129	130	139,000	1,300
2016-10-05	129	130	128	130	69,000	1,300
2016-10-04	129	130	128	129	78,000	1,290
2016-10-03	128	129	127	129	62,000	1,290
2016-09-30	127	129	127	128	128,000	1,280
2016-09-29	130	131	129	129	142,000	1,290
2016-09-28	130	131	128	129	131,000	1,290
2016-09-27	128	131	128	131	134,000	1,310
2016-09-26	130	130	128	129	95,000	1,290
2016-09-23	129	130	127	130	107,000	1,300
2016-09-21	126	129	126	129	101,000	1,290
2016-09-20	127	128	126	126	91,000	1,260
2016-09-16	126	128	126	128	33,000	1,280
2016-09-15	127	127	125	125	103,000	1,250
2016-09-14	128	128	126	127	82,000	1,270
2016-09-13	129	129	127	128	78,000	1,280
2016-09-12	129	130	128	129	125,000	1,290
2016-09-09	131	133	130	132	141,000	1,320
2016-09-08	131	131	129	130	166,000	1,300
2016-09-07	131	131	129	131	108,000	1,310
2016-09-06	133	134	131	132	130,000	1,320
2016-09-05	133	135	133	133	126,000	1,330
2016-09-02	132	133	132	133	53,000	1,330
2016-09-01	135	135	132	132	89,000	1,320
2016-08-31	133	135	133	135	147,000	1,350
2016-08-30	134	134	132	133	137,000	1,330
2016-08-29	134	134	131	133	293,000	1,330
2016-08-26	135	137	130	132	1,163,000	1,320
2016-08-25	128	128	127	128	32,000	1,280
2016-08-24	128	129	127	128	85,000	1,280
2016-08-23	128	129	127	127	55,000	1,270
2016-08-22	126	131	126	127	166,000	1,270
2016-08-19	126	126	124	125	105,000	1,250
2016-08-18	125	127	123	126	133,000	1,260
2016-08-17	126	126	124	125	190,000	1,250
2016-08-16	128	128	126	126	81,000	1,260
2016-08-15	129	130	128	128	30,000	1,280
2016-08-12	130	130	128	129	126,000	1,290
2016-08-10	130	130	128	130	127,000	1,300
2016-08-09	131	132	128	130	256,000	1,300
2016-08-08	128	139	127	131	1,704,000	1,310
2016-08-05	127	127	125	126	109,000	1,260
2016-08-04	128	129	125	127	205,000	1,270
2016-08-03	125	131	125	129	568,000	1,290
2016-08-02	128	131	125	126	691,000	1,260
2016-08-01	122	149	122	132	5,062,000	1,320
2016-07-29	125	125	122	123	165,000	1,230
2016-07-28	124	127	124	126	91,000	1,260
2016-07-27	125	126	124	125	61,000	1,250
2016-07-26	126	127	124	125	105,000	1,250
2016-07-25	126	127	125	127	71,000	1,270
2016-07-22	122	125	122	125	64,000	1,250
2016-07-21	127	128	125	126	82,000	1,260
2016-07-20	125	127	125	127	36,000	1,270
2016-07-19	126	126	124	126	65,000	1,260
2016-07-15	124	126	123	126	164,000	1,260
2016-07-14	121	124	120	123	129,000	1,230
2016-07-13	123	125	121	121	194,000	1,210
2016-07-12	120	125	120	122	236,000	1,220
2016-07-11	118	121	118	120	104,000	1,200
2016-07-08	121	121	117	117	134,000	1,170
2016-07-07	119	120	117	119	114,000	1,190
2016-07-06	119	121	116	119	191,000	1,190
2016-07-05	117	120	117	120	111,000	1,200
2016-07-04	116	118	116	118	83,000	1,180
2016-07-01	116	117	115	117	70,000	1,170
2016-06-30	116	117	115	115	88,000	1,150
2016-06-29	113	116	113	116	72,000	1,160
2016-06-28	111	114	110	112	174,000	1,120
2016-06-27	109	112	109	112	188,000	1,120
2016-06-24	123	123	108	110	369,000	1,100
2016-06-23	114	120	114	120	191,000	1,200
2016-06-22	117	118	112	115	195,000	1,150
2016-06-21	118	118	116	117	119,000	1,170
2016-06-20	117	118	117	118	114,000	1,180
2016-06-17	115	117	115	116	129,000	1,160
2016-06-16	119	119	114	115	222,000	1,150
2016-06-15	117	119	116	118	127,000	1,180
2016-06-14	120	121	117	118	153,000	1,180
2016-06-13	126	126	120	122	277,000	1,220
2016-06-10	128	128	127	127	91,000	1,270
2016-06-09	128	129	127	127	75,000	1,270
2016-06-08	128	130	127	130	99,000	1,300
2016-06-07	128	130	127	128	185,000	1,280
2016-06-06	129	129	127	128	202,000	1,280
2016-06-03	127	133	127	131	442,000	1,310
2016-06-02	131	131	127	127	151,000	1,270
2016-06-01	125	133	125	129	310,000	1,290
2016-05-31	126	128	125	127	154,000	1,270
2016-05-30	125	126	123	125	89,000	1,250
2016-05-27	124	126	123	123	279,000	1,230
2016-05-26	125	125	122	123	72,000	1,230
2016-05-25	123	123	122	123	109,000	1,230
2016-05-24	123	123	120	121	113,000	1,210
2016-05-23	122	124	122	122	132,000	1,220
2016-05-20	119	128	119	122	622,000	1,220
2016-05-19	122	122	119	119	141,000	1,190
2016-05-18	122	122	120	121	115,000	1,210
2016-05-17	121	122	120	122	104,000	1,220
2016-05-16	122	122	120	120	84,000	1,200
2016-05-13	124	125	121	121	180,000	1,210
2016-05-12	120	123	120	123	129,000	1,230
2016-05-11	123	124	120	120	194,000	1,200
2016-05-10	119	122	118	120	326,000	1,200
2016-05-09	126	126	115	119	1,329,000	1,190
2016-05-06	127	131	127	128	520,000	1,280
2016-05-02	130	131	128	131	172,000	1,310
2016-04-28	138	140	135	135	165,000	1,350
2016-04-27	136	140	135	138	118,000	1,380
2016-04-26	140	140	136	138	81,000	1,380
2016-04-25	140	141	137	141	201,000	1,410
2016-04-22	138	139	136	138	124,000	1,380
2016-04-21	136	139	136	139	117,000	1,390
2016-04-20	138	138	135	135	81,000	1,350
2016-04-19	137	137	136	137	103,000	1,370
2016-04-18	134	135	132	133	123,000	1,330
2016-04-15	138	138	136	138	64,000	1,380
2016-04-14	138	140	137	140	196,000	1,400
2016-04-13	132	137	131	136	229,000	1,360
2016-04-12	129	132	128	132	152,000	1,320
2016-04-11	128	130	126	130	132,000	1,300
2016-04-08	125	132	125	129	275,000	1,290
2016-04-07	126	130	126	128	103,000	1,280
2016-04-06	126	128	126	126	140,000	1,260
2016-04-05	133	133	125	126	218,000	1,260
2016-04-04	135	137	132	134	107,000	1,340
2016-04-01	141	141	134	135	260,000	1,350
2016-03-31	145	146	143	143	160,000	1,430
2016-03-30	145	145	142	144	96,000	1,440
2016-03-29	139	146	139	145	99,000	1,450
2016-03-28	143	143	141	143	247,000	1,430
2016-03-25	143	143	141	143	141,000	1,430
2016-03-24	146	146	143	143	143,000	1,430
2016-03-23	147	147	144	146	197,000	1,460
2016-03-22	145	147	143	145	246,000	1,450
2016-03-18	143	145	141	144	204,000	1,440
2016-03-17	141	145	140	143	238,000	1,430
2016-03-16	140	141	139	140	95,000	1,400
2016-03-15	140	142	138	140	165,000	1,400
2016-03-14	141	142	140	140	150,000	1,400
2016-03-11	137	141	137	139	151,000	1,390
2016-03-10	137	140	137	140	103,000	1,400
2016-03-09	136	136	133	135	154,000	1,350
2016-03-08	141	141	135	137	249,000	1,370
2016-03-07	141	143	140	140	238,000	1,400
2016-03-04	134	143	133	140	420,000	1,400
2016-03-03	131	134	131	134	198,000	1,340
2016-03-02	134	135	131	131	196,000	1,310
2016-03-01	130	131	128	130	95,000	1,300
2016-02-29	130	133	130	130	164,000	1,300
2016-02-26	128	130	127	128	125,000	1,280
2016-02-25	124	129	124	126	180,000	1,260
2016-02-24	123	125	123	123	69,000	1,230
2016-02-23	129	130	125	126	151,000	1,260
2016-02-22	127	128	126	128	146,000	1,280
2016-02-19	128	128	126	128	102,000	1,280
2016-02-18	126	129	125	129	191,000	1,290
2016-02-17	125	128	121	122	207,000	1,220
2016-02-16	125	128	123	125	283,000	1,250
2016-02-15	125	125	121	125	438,000	1,250
2016-02-12	116	118	110	110	689,000	1,100
2016-02-10	132	132	122	124	525,000	1,240
2016-02-09	132	132	128	130	382,000	1,300
2016-02-08	134	137	130	137	361,000	1,370
2016-02-05	135	137	132	137	717,000	1,370
2016-02-04	147	148	143	143	295,000	1,430
2016-02-03	150	150	147	147	302,000	1,470
2016-02-02	155	157	152	154	459,000	1,540
2016-02-01	154	156	151	156	318,000	1,560
2016-01-29	147	149	142	149	424,000	1,490
2016-01-28	148	152	146	147	413,000	1,470
2016-01-27	147	152	146	150	379,000	1,500
2016-01-26	145	147	145	145	272,000	1,450
2016-01-25	149	150	144	149	379,000	1,490
2016-01-22	143	147	140	147	579,000	1,470
2016-01-21	144	151	138	138	786,000	1,380
2016-01-20	157	157	147	147	455,000	1,470
2016-01-19	155	157	153	154	322,000	1,540
2016-01-18	151	156	150	154	314,000	1,540
2016-01-15	164	164	157	157	340,000	1,570
2016-01-14	158	162	155	159	586,000	1,590
2016-01-13	165	169	165	166	312,000	1,660
2016-01-12	171	171	161	161	566,000	1,610
2016-01-08	168	175	166	173	587,000	1,730
2016-01-07	173	176	170	170	534,000	1,700
2016-01-06	181	182	174	176	801,000	1,760
2016-01-05	181	184	180	182	701,000	1,820
2016-01-04	189	191	182	184	967,000	1,840

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