1. HOME >
  2. 株価時系列 >
  3. 6771 >
  4. 2016年

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
2016-12-30168168163166757,0001,660
2016-12-291641681611671,622,0001,670
2016-12-281541671541652,522,0001,650
2016-12-27152152150152273,0001,520
2016-12-26155155151152282,0001,520
2016-12-22154155153154152,0001,540
2016-12-21156157153153319,0001,530
2016-12-20153157152156326,0001,560
2016-12-19151154151153233,0001,530
2016-12-16153154151153198,0001,530
2016-12-15153155152154184,0001,540
2016-12-14154154152153248,0001,530
2016-12-13154155152154235,0001,540
2016-12-12158159151155415,0001,550
2016-12-09156156153155364,0001,550
2016-12-08159161154157690,0001,570
2016-12-07151157150157501,0001,570
2016-12-06148152148149564,0001,490
2016-12-05145147145147230,0001,470
2016-12-02148149146146295,0001,460
2016-12-01150150147149511,0001,490
2016-11-30146149145148866,0001,480
2016-11-29142144142143285,0001,430
2016-11-28142143142143177,0001,430
2016-11-25143144142143508,0001,430
2016-11-24138144138144569,0001,440
2016-11-22137139136138398,0001,380
2016-11-21139140132136969,0001,360
2016-11-18132132131131113,0001,310
2016-11-17130133128130386,0001,300
2016-11-16132133126129434,0001,290
2016-11-15130131130131149,0001,310
2016-11-14130132128130263,0001,300
2016-11-11131133129130148,0001,300
2016-11-10131131128131162,0001,310
2016-11-09130131120123435,0001,230
2016-11-0813213413013089,0001,300
2016-11-0712913112913159,0001,310
2016-11-0413113212912981,0001,290
2016-11-02133133131131166,0001,310
2016-11-0113513513413570,0001,350
2016-10-31135135133135212,0001,350
2016-10-28137139136138311,0001,380
2016-10-27138138136137198,0001,370
2016-10-26133137132137336,0001,370
2016-10-25130134130133349,0001,330
2016-10-24131132129130122,0001,300
2016-10-21132133130131175,0001,310
2016-10-20129133128132850,0001,320
2016-10-1912813012812966,0001,290
2016-10-1713013012812938,0001,290
2016-10-1313013012913022,0001,300
2016-10-1213013112912963,0001,290
2016-10-1113013113013165,0001,310
2016-10-0713113112813070,0001,300
2016-10-06131132129130139,0001,300
2016-10-0512913012813069,0001,300
2016-10-0412913012812978,0001,290
2016-10-0312812912712962,0001,290
2016-09-30127129127128128,0001,280
2016-09-29130131129129142,0001,290
2016-09-28130131128129131,0001,290
2016-09-27128131128131134,0001,310
2016-09-2613013012812995,0001,290
2016-09-23129130127130107,0001,300
2016-09-21126129126129101,0001,290
2016-09-2012712812612691,0001,260
2016-09-1612612812612833,0001,280
2016-09-15127127125125103,0001,250
2016-09-1412812812612782,0001,270
2016-09-1312912912712878,0001,280
2016-09-12129130128129125,0001,290
2016-09-09131133130132141,0001,320
2016-09-08131131129130166,0001,300
2016-09-07131131129131108,0001,310
2016-09-06133134131132130,0001,320
2016-09-05133135133133126,0001,330
2016-09-0213213313213353,0001,330
2016-09-0113513513213289,0001,320
2016-08-31133135133135147,0001,350
2016-08-30134134132133137,0001,330
2016-08-29134134131133293,0001,330
2016-08-261351371301321,163,0001,320
2016-08-2512812812712832,0001,280
2016-08-2412812912712885,0001,280
2016-08-2312812912712755,0001,270
2016-08-22126131126127166,0001,270
2016-08-19126126124125105,0001,250
2016-08-18125127123126133,0001,260
2016-08-17126126124125190,0001,250
2016-08-1612812812612681,0001,260
2016-08-1512913012812830,0001,280
2016-08-12130130128129126,0001,290
2016-08-10130130128130127,0001,300
2016-08-09131132128130256,0001,300
2016-08-081281391271311,704,0001,310
2016-08-05127127125126109,0001,260
2016-08-04128129125127205,0001,270
2016-08-03125131125129568,0001,290
2016-08-02128131125126691,0001,260
2016-08-011221491221325,062,0001,320
2016-07-29125125122123165,0001,230
2016-07-2812412712412691,0001,260
2016-07-2712512612412561,0001,250
2016-07-26126127124125105,0001,250
2016-07-2512612712512771,0001,270
2016-07-2212212512212564,0001,250
2016-07-2112712812512682,0001,260
2016-07-2012512712512736,0001,270
2016-07-1912612612412665,0001,260
2016-07-15124126123126164,0001,260
2016-07-14121124120123129,0001,230
2016-07-13123125121121194,0001,210
2016-07-12120125120122236,0001,220
2016-07-11118121118120104,0001,200
2016-07-08121121117117134,0001,170
2016-07-07119120117119114,0001,190
2016-07-06119121116119191,0001,190
2016-07-05117120117120111,0001,200
2016-07-0411611811611883,0001,180
2016-07-0111611711511770,0001,170
2016-06-3011611711511588,0001,150
2016-06-2911311611311672,0001,160
2016-06-28111114110112174,0001,120
2016-06-27109112109112188,0001,120
2016-06-24123123108110369,0001,100
2016-06-23114120114120191,0001,200
2016-06-22117118112115195,0001,150
2016-06-21118118116117119,0001,170
2016-06-20117118117118114,0001,180
2016-06-17115117115116129,0001,160
2016-06-16119119114115222,0001,150
2016-06-15117119116118127,0001,180
2016-06-14120121117118153,0001,180
2016-06-13126126120122277,0001,220
2016-06-1012812812712791,0001,270
2016-06-0912812912712775,0001,270
2016-06-0812813012713099,0001,300
2016-06-07128130127128185,0001,280
2016-06-06129129127128202,0001,280
2016-06-03127133127131442,0001,310
2016-06-02131131127127151,0001,270
2016-06-01125133125129310,0001,290
2016-05-31126128125127154,0001,270
2016-05-3012512612312589,0001,250
2016-05-27124126123123279,0001,230
2016-05-2612512512212372,0001,230
2016-05-25123123122123109,0001,230
2016-05-24123123120121113,0001,210
2016-05-23122124122122132,0001,220
2016-05-20119128119122622,0001,220
2016-05-19122122119119141,0001,190
2016-05-18122122120121115,0001,210
2016-05-17121122120122104,0001,220
2016-05-1612212212012084,0001,200
2016-05-13124125121121180,0001,210
2016-05-12120123120123129,0001,230
2016-05-11123124120120194,0001,200
2016-05-10119122118120326,0001,200
2016-05-091261261151191,329,0001,190
2016-05-06127131127128520,0001,280
2016-05-02130131128131172,0001,310
2016-04-28138140135135165,0001,350
2016-04-27136140135138118,0001,380
2016-04-2614014013613881,0001,380
2016-04-25140141137141201,0001,410
2016-04-22138139136138124,0001,380
2016-04-21136139136139117,0001,390
2016-04-2013813813513581,0001,350
2016-04-19137137136137103,0001,370
2016-04-18134135132133123,0001,330
2016-04-1513813813613864,0001,380
2016-04-14138140137140196,0001,400
2016-04-13132137131136229,0001,360
2016-04-12129132128132152,0001,320
2016-04-11128130126130132,0001,300
2016-04-08125132125129275,0001,290
2016-04-07126130126128103,0001,280
2016-04-06126128126126140,0001,260
2016-04-05133133125126218,0001,260
2016-04-04135137132134107,0001,340
2016-04-01141141134135260,0001,350
2016-03-31145146143143160,0001,430
2016-03-3014514514214496,0001,440
2016-03-2913914613914599,0001,450
2016-03-28143143141143247,0001,430
2016-03-25143143141143141,0001,430
2016-03-24146146143143143,0001,430
2016-03-23147147144146197,0001,460
2016-03-22145147143145246,0001,450
2016-03-18143145141144204,0001,440
2016-03-17141145140143238,0001,430
2016-03-1614014113914095,0001,400
2016-03-15140142138140165,0001,400
2016-03-14141142140140150,0001,400
2016-03-11137141137139151,0001,390
2016-03-10137140137140103,0001,400
2016-03-09136136133135154,0001,350
2016-03-08141141135137249,0001,370
2016-03-07141143140140238,0001,400
2016-03-04134143133140420,0001,400
2016-03-03131134131134198,0001,340
2016-03-02134135131131196,0001,310
2016-03-0113013112813095,0001,300
2016-02-29130133130130164,0001,300
2016-02-26128130127128125,0001,280
2016-02-25124129124126180,0001,260
2016-02-2412312512312369,0001,230
2016-02-23129130125126151,0001,260
2016-02-22127128126128146,0001,280
2016-02-19128128126128102,0001,280
2016-02-18126129125129191,0001,290
2016-02-17125128121122207,0001,220
2016-02-16125128123125283,0001,250
2016-02-15125125121125438,0001,250
2016-02-12116118110110689,0001,100
2016-02-10132132122124525,0001,240
2016-02-09132132128130382,0001,300
2016-02-08134137130137361,0001,370
2016-02-05135137132137717,0001,370
2016-02-04147148143143295,0001,430
2016-02-03150150147147302,0001,470
2016-02-02155157152154459,0001,540
2016-02-01154156151156318,0001,560
2016-01-29147149142149424,0001,490
2016-01-28148152146147413,0001,470
2016-01-27147152146150379,0001,500
2016-01-26145147145145272,0001,450
2016-01-25149150144149379,0001,490
2016-01-22143147140147579,0001,470
2016-01-21144151138138786,0001,380
2016-01-20157157147147455,0001,470
2016-01-19155157153154322,0001,540
2016-01-18151156150154314,0001,540
2016-01-15164164157157340,0001,570
2016-01-14158162155159586,0001,590
2016-01-13165169165166312,0001,660
2016-01-12171171161161566,0001,610
2016-01-08168175166173587,0001,730
2016-01-07173176170170534,0001,700
2016-01-06181182174176801,0001,760
2016-01-05181184180182701,0001,820
2016-01-04189191182184967,0001,840

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