6771 池上通信機(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29174178174175603,0001,750
2017-12-28174174172174313,0001,740
2017-12-27171174171174422,0001,740
2017-12-26172174170171855,0001,710
2017-12-25171172170172866,0001,720
2017-12-22175175171173976,0001,730
2017-12-21175175173174803,0001,740
2017-12-20175176175175497,0001,750
2017-12-19176177174175558,0001,750
2017-12-18175176175176818,0001,760
2017-12-15175175173174718,0001,740
2017-12-14178179176177524,0001,770
2017-12-131811821771781,083,0001,780
2017-12-12180181180181584,0001,810
2017-12-11179180178180589,0001,800
2017-12-08178180178179566,0001,790
2017-12-07178180176178602,0001,780
2017-12-06179181176178883,0001,780
2017-12-05178179176179767,0001,790
2017-12-041801801761761,055,0001,760
2017-12-01182184181181768,0001,810
2017-11-30183183180181604,0001,810
2017-11-291811871811821,158,0001,820
2017-11-281851871811811,162,0001,810
2017-11-271831881821851,521,0001,850
2017-11-241801841801831,100,0001,830
2017-11-22179182179182729,0001,820
2017-11-21180182178178911,0001,780
2017-11-201761821761811,955,0001,810
2017-11-171731761731761,205,0001,760
2017-11-16171174171172661,0001,720
2017-11-151691751681711,796,0001,710
2017-11-13168168164166706,0001,660
2017-11-10170172167168780,0001,680
2017-11-091731761711721,047,0001,720
2017-11-08172175171174956,0001,740
2017-11-071691741691741,158,0001,740
2017-11-06171171169169619,0001,690
2017-11-02172172170170545,0001,700
2017-11-01171173170173819,0001,730
2017-10-31170170169170516,0001,700
2017-10-30171172170170681,0001,700
2017-10-27168171168170940,0001,700
2017-10-26168170168168501,0001,680
2017-10-25171171168169767,0001,690
2017-10-241681721671701,606,0001,700
2017-10-23165168165168535,0001,680
2017-10-20165166163165479,0001,650
2017-10-19167167166166291,0001,660
2017-10-18165167165166426,0001,660
2017-10-17166166164165260,0001,650
2017-10-16165167165165193,0001,650
2017-10-13166166165165195,0001,650
2017-10-12167167165165170,0001,650
2017-10-11167167166167145,0001,670
2017-10-10165167164167414,0001,670
2017-10-06164166164164322,0001,640
2017-10-05166167163163342,0001,630
2017-10-04167167165167475,0001,670
2017-10-03168168165167519,0001,670
2017-10-02166167165167311,0001,670
2017-09-291651691641651,176,0001,650
2017-09-28162164161164523,0001,640
2017-09-27158164158163787,0001,630
2017-09-26158159158159111,0001,590
2017-09-25157158156158230,0001,580
2017-09-22158160157157162,0001,570
2017-09-21160161157159283,0001,590
2017-09-20160160159160246,0001,600
2017-09-19157160157159440,0001,590
2017-09-15153157152156369,0001,560
2017-09-14155155153154301,0001,540
2017-09-13155156154154104,0001,540
2017-09-12152156152155276,0001,550
2017-09-11151152151151221,0001,510
2017-09-08152152150151199,0001,510
2017-09-0715215315215272,0001,520
2017-09-06149152149152155,0001,520
2017-09-05152152149150458,0001,500
2017-09-04157157151152506,0001,520
2017-09-01156157155156168,0001,560
2017-08-31154157154156149,0001,560
2017-08-30154154153154163,0001,540
2017-08-29153154152154286,0001,540
2017-08-28153156153155246,0001,550
2017-08-25153154152154179,0001,540
2017-08-24151153151152189,0001,520
2017-08-23154154151152205,0001,520
2017-08-22151153151151174,0001,510
2017-08-21152153150153340,0001,530
2017-08-18154154152153170,0001,530
2017-08-17154156154155239,0001,550
2017-08-16152156152155303,0001,550
2017-08-15153156152153394,0001,530
2017-08-14153153149151364,0001,510
2017-08-10157157153155330,0001,550
2017-08-09157158154157365,0001,570
2017-08-0815815915715894,0001,580
2017-08-07159160159159148,0001,590
2017-08-04158161157159313,0001,590
2017-08-03161161157158262,0001,580
2017-08-02157162157161666,0001,610
2017-08-01161162155156582,0001,560
2017-07-31161161159160547,0001,600
2017-07-281641651611621,293,0001,620
2017-07-27170173169172832,0001,720
2017-07-26172173168169795,0001,690
2017-07-251651721641711,179,0001,710
2017-07-24166166163166380,0001,660
2017-07-21166167164165463,0001,650
2017-07-20162166162165480,0001,650
2017-07-19162162161161292,0001,610
2017-07-18163163162162308,0001,620
2017-07-14166166162163845,0001,630
2017-07-131671741641643,187,0001,640
2017-07-121591671591672,400,0001,670
2017-07-11160160158158386,0001,580
2017-07-10159160157160679,0001,600
2017-07-07156156155156323,0001,560
2017-07-06157158156157285,0001,570
2017-07-05154160154159701,0001,590
2017-07-04157157154154274,0001,540
2017-07-03154158154156332,0001,560
2017-06-30154155153154118,0001,540
2017-06-29156156154156187,0001,560
2017-06-28156156155155129,0001,550
2017-06-27156157154155209,0001,550
2017-06-26154156154155211,0001,550
2017-06-23156156153154415,0001,540
2017-06-22153159153156702,0001,560
2017-06-21155155152153272,0001,530
2017-06-201521581521561,091,0001,560
2017-06-19152152151151115,0001,510
2017-06-16151152149152239,0001,520
2017-06-15151151150150366,0001,500
2017-06-14153153151151126,0001,510
2017-06-13152153151151166,0001,510
2017-06-12153153152153186,0001,530
2017-06-09152155151154331,0001,540
2017-06-08152153151151437,0001,510
2017-06-07153154150153419,0001,530
2017-06-06156157151151737,0001,510
2017-06-05153156152155585,0001,550
2017-06-02152154151153518,0001,530
2017-06-01150151149150238,0001,500
2017-05-31152153150150174,0001,500
2017-05-30150154149152436,0001,520
2017-05-29151151149150234,0001,500
2017-05-26151152150150165,0001,500
2017-05-25151153150150200,0001,500
2017-05-24153154151151383,0001,510
2017-05-23153155151152432,0001,520
2017-05-22150153150153323,0001,530
2017-05-19149150149149203,0001,490
2017-05-18148150147148320,0001,480
2017-05-17151152149151503,0001,510
2017-05-16151154151151610,0001,510
2017-05-15151151149150449,0001,500
2017-05-12147151145151964,0001,510
2017-05-11149150147149401,0001,490
2017-05-10150150148149403,0001,490
2017-05-09150150147149661,0001,490
2017-05-08150150148150647,0001,500
2017-05-02145149145147849,0001,470
2017-05-01146147144145558,0001,450
2017-04-28150151147147979,0001,470
2017-04-271501521491511,496,0001,510
2017-04-261541551501502,888,0001,500
2017-04-2515916015215513,003,0001,550
2017-04-2414118914016451,314,0001,640
2017-04-21141142139140194,0001,400
2017-04-20139141137140250,0001,400
2017-04-1913613813513782,0001,370
2017-04-18136138136137193,0001,370
2017-04-17135136134135155,0001,350
2017-04-14137140135135344,0001,350
2017-04-13134140134138441,0001,380
2017-04-12143143135137767,0001,370
2017-04-111351451341431,566,0001,430
2017-04-10137137133133235,0001,330
2017-04-07134136134134189,0001,340
2017-04-06137137133133325,0001,330
2017-04-05140141137137170,0001,370
2017-04-04143143138139328,0001,390
2017-04-03147148144144191,0001,440
2017-03-31150152146146298,0001,460
2017-03-30153153150150158,0001,500
2017-03-29149153149152195,0001,520
2017-03-28148149148149237,0001,490
2017-03-27147150146147709,0001,470
2017-03-24155158155157164,0001,570
2017-03-23156157155155257,0001,550
2017-03-22157159156157183,0001,570
2017-03-21159160158160115,0001,600
2017-03-17159160159159217,0001,590
2017-03-16159161158160226,0001,600
2017-03-15160162159159166,0001,590
2017-03-14162162159160157,0001,600
2017-03-13161165160161562,0001,610
2017-03-10159161159160189,0001,600
2017-03-09159159157159194,0001,590
2017-03-08162163159160195,0001,600
2017-03-07160163160162177,0001,620
2017-03-06162162159160167,0001,600
2017-03-03164164161162320,0001,620
2017-03-021561671561641,089,0001,640
2017-03-01154155153155107,0001,550
2017-02-28155156153153127,0001,530
2017-02-2715415515315477,0001,540
2017-02-2415515515415490,0001,540
2017-02-2315615615515598,0001,550
2017-02-2215515615415687,0001,560
2017-02-21154155153154123,0001,540
2017-02-20154154153154102,0001,540
2017-02-1715415515315597,0001,550
2017-02-16156157154155131,0001,550
2017-02-1515615715515676,0001,560
2017-02-14156157155156242,0001,560
2017-02-13154156154155178,0001,550
2017-02-10154160152153773,0001,530
2017-02-09153153151151143,0001,510
2017-02-08148154148152290,0001,520
2017-02-07151151148148446,0001,480
2017-02-06156156151152618,0001,520
2017-02-03158160155156574,0001,560
2017-02-02162163161161228,0001,610
2017-02-01160161158161262,0001,610
2017-01-31159162159160362,0001,600
2017-01-30161163160163205,0001,630
2017-01-27163163161162344,0001,620
2017-01-26163166162163543,0001,630
2017-01-25162164161163214,0001,630
2017-01-24160161159161147,0001,610
2017-01-23158165156162647,0001,620
2017-01-20163163160160626,0001,600
2017-01-19163165162164394,0001,640
2017-01-18163164160164676,0001,640
2017-01-171711731651662,210,0001,660
2017-01-16163165161162361,0001,620
2017-01-13164165162165720,0001,650
2017-01-12170173166167782,0001,670
2017-01-11172174169171698,0001,710
2017-01-10174176171172515,0001,720
2017-01-06172179172175974,0001,750
2017-01-051661751651751,647,0001,750
2017-01-04166167164165490,0001,650

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