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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 174 | 178 | 174 | 175 | 603,000 | 1,750 |
| 2017-12-28 | 174 | 174 | 172 | 174 | 313,000 | 1,740 |
| 2017-12-27 | 171 | 174 | 171 | 174 | 422,000 | 1,740 |
| 2017-12-26 | 172 | 174 | 170 | 171 | 855,000 | 1,710 |
| 2017-12-25 | 171 | 172 | 170 | 172 | 866,000 | 1,720 |
| 2017-12-22 | 175 | 175 | 171 | 173 | 976,000 | 1,730 |
| 2017-12-21 | 175 | 175 | 173 | 174 | 803,000 | 1,740 |
| 2017-12-20 | 175 | 176 | 175 | 175 | 497,000 | 1,750 |
| 2017-12-19 | 176 | 177 | 174 | 175 | 558,000 | 1,750 |
| 2017-12-18 | 175 | 176 | 175 | 176 | 818,000 | 1,760 |
| 2017-12-15 | 175 | 175 | 173 | 174 | 718,000 | 1,740 |
| 2017-12-14 | 178 | 179 | 176 | 177 | 524,000 | 1,770 |
| 2017-12-13 | 181 | 182 | 177 | 178 | 1,083,000 | 1,780 |
| 2017-12-12 | 180 | 181 | 180 | 181 | 584,000 | 1,810 |
| 2017-12-11 | 179 | 180 | 178 | 180 | 589,000 | 1,800 |
| 2017-12-08 | 178 | 180 | 178 | 179 | 566,000 | 1,790 |
| 2017-12-07 | 178 | 180 | 176 | 178 | 602,000 | 1,780 |
| 2017-12-06 | 179 | 181 | 176 | 178 | 883,000 | 1,780 |
| 2017-12-05 | 178 | 179 | 176 | 179 | 767,000 | 1,790 |
| 2017-12-04 | 180 | 180 | 176 | 176 | 1,055,000 | 1,760 |
| 2017-12-01 | 182 | 184 | 181 | 181 | 768,000 | 1,810 |
| 2017-11-30 | 183 | 183 | 180 | 181 | 604,000 | 1,810 |
| 2017-11-29 | 181 | 187 | 181 | 182 | 1,158,000 | 1,820 |
| 2017-11-28 | 185 | 187 | 181 | 181 | 1,162,000 | 1,810 |
| 2017-11-27 | 183 | 188 | 182 | 185 | 1,521,000 | 1,850 |
| 2017-11-24 | 180 | 184 | 180 | 183 | 1,100,000 | 1,830 |
| 2017-11-22 | 179 | 182 | 179 | 182 | 729,000 | 1,820 |
| 2017-11-21 | 180 | 182 | 178 | 178 | 911,000 | 1,780 |
| 2017-11-20 | 176 | 182 | 176 | 181 | 1,955,000 | 1,810 |
| 2017-11-17 | 173 | 176 | 173 | 176 | 1,205,000 | 1,760 |
| 2017-11-16 | 171 | 174 | 171 | 172 | 661,000 | 1,720 |
| 2017-11-15 | 169 | 175 | 168 | 171 | 1,796,000 | 1,710 |
| 2017-11-13 | 168 | 168 | 164 | 166 | 706,000 | 1,660 |
| 2017-11-10 | 170 | 172 | 167 | 168 | 780,000 | 1,680 |
| 2017-11-09 | 173 | 176 | 171 | 172 | 1,047,000 | 1,720 |
| 2017-11-08 | 172 | 175 | 171 | 174 | 956,000 | 1,740 |
| 2017-11-07 | 169 | 174 | 169 | 174 | 1,158,000 | 1,740 |
| 2017-11-06 | 171 | 171 | 169 | 169 | 619,000 | 1,690 |
| 2017-11-02 | 172 | 172 | 170 | 170 | 545,000 | 1,700 |
| 2017-11-01 | 171 | 173 | 170 | 173 | 819,000 | 1,730 |
| 2017-10-31 | 170 | 170 | 169 | 170 | 516,000 | 1,700 |
| 2017-10-30 | 171 | 172 | 170 | 170 | 681,000 | 1,700 |
| 2017-10-27 | 168 | 171 | 168 | 170 | 940,000 | 1,700 |
| 2017-10-26 | 168 | 170 | 168 | 168 | 501,000 | 1,680 |
| 2017-10-25 | 171 | 171 | 168 | 169 | 767,000 | 1,690 |
| 2017-10-24 | 168 | 172 | 167 | 170 | 1,606,000 | 1,700 |
| 2017-10-23 | 165 | 168 | 165 | 168 | 535,000 | 1,680 |
| 2017-10-20 | 165 | 166 | 163 | 165 | 479,000 | 1,650 |
| 2017-10-19 | 167 | 167 | 166 | 166 | 291,000 | 1,660 |
| 2017-10-18 | 165 | 167 | 165 | 166 | 426,000 | 1,660 |
| 2017-10-17 | 166 | 166 | 164 | 165 | 260,000 | 1,650 |
| 2017-10-16 | 165 | 167 | 165 | 165 | 193,000 | 1,650 |
| 2017-10-13 | 166 | 166 | 165 | 165 | 195,000 | 1,650 |
| 2017-10-12 | 167 | 167 | 165 | 165 | 170,000 | 1,650 |
| 2017-10-11 | 167 | 167 | 166 | 167 | 145,000 | 1,670 |
| 2017-10-10 | 165 | 167 | 164 | 167 | 414,000 | 1,670 |
| 2017-10-06 | 164 | 166 | 164 | 164 | 322,000 | 1,640 |
| 2017-10-05 | 166 | 167 | 163 | 163 | 342,000 | 1,630 |
| 2017-10-04 | 167 | 167 | 165 | 167 | 475,000 | 1,670 |
| 2017-10-03 | 168 | 168 | 165 | 167 | 519,000 | 1,670 |
| 2017-10-02 | 166 | 167 | 165 | 167 | 311,000 | 1,670 |
| 2017-09-29 | 165 | 169 | 164 | 165 | 1,176,000 | 1,650 |
| 2017-09-28 | 162 | 164 | 161 | 164 | 523,000 | 1,640 |
| 2017-09-27 | 158 | 164 | 158 | 163 | 787,000 | 1,630 |
| 2017-09-26 | 158 | 159 | 158 | 159 | 111,000 | 1,590 |
| 2017-09-25 | 157 | 158 | 156 | 158 | 230,000 | 1,580 |
| 2017-09-22 | 158 | 160 | 157 | 157 | 162,000 | 1,570 |
| 2017-09-21 | 160 | 161 | 157 | 159 | 283,000 | 1,590 |
| 2017-09-20 | 160 | 160 | 159 | 160 | 246,000 | 1,600 |
| 2017-09-19 | 157 | 160 | 157 | 159 | 440,000 | 1,590 |
| 2017-09-15 | 153 | 157 | 152 | 156 | 369,000 | 1,560 |
| 2017-09-14 | 155 | 155 | 153 | 154 | 301,000 | 1,540 |
| 2017-09-13 | 155 | 156 | 154 | 154 | 104,000 | 1,540 |
| 2017-09-12 | 152 | 156 | 152 | 155 | 276,000 | 1,550 |
| 2017-09-11 | 151 | 152 | 151 | 151 | 221,000 | 1,510 |
| 2017-09-08 | 152 | 152 | 150 | 151 | 199,000 | 1,510 |
| 2017-09-07 | 152 | 153 | 152 | 152 | 72,000 | 1,520 |
| 2017-09-06 | 149 | 152 | 149 | 152 | 155,000 | 1,520 |
| 2017-09-05 | 152 | 152 | 149 | 150 | 458,000 | 1,500 |
| 2017-09-04 | 157 | 157 | 151 | 152 | 506,000 | 1,520 |
| 2017-09-01 | 156 | 157 | 155 | 156 | 168,000 | 1,560 |
| 2017-08-31 | 154 | 157 | 154 | 156 | 149,000 | 1,560 |
| 2017-08-30 | 154 | 154 | 153 | 154 | 163,000 | 1,540 |
| 2017-08-29 | 153 | 154 | 152 | 154 | 286,000 | 1,540 |
| 2017-08-28 | 153 | 156 | 153 | 155 | 246,000 | 1,550 |
| 2017-08-25 | 153 | 154 | 152 | 154 | 179,000 | 1,540 |
| 2017-08-24 | 151 | 153 | 151 | 152 | 189,000 | 1,520 |
| 2017-08-23 | 154 | 154 | 151 | 152 | 205,000 | 1,520 |
| 2017-08-22 | 151 | 153 | 151 | 151 | 174,000 | 1,510 |
| 2017-08-21 | 152 | 153 | 150 | 153 | 340,000 | 1,530 |
| 2017-08-18 | 154 | 154 | 152 | 153 | 170,000 | 1,530 |
| 2017-08-17 | 154 | 156 | 154 | 155 | 239,000 | 1,550 |
| 2017-08-16 | 152 | 156 | 152 | 155 | 303,000 | 1,550 |
| 2017-08-15 | 153 | 156 | 152 | 153 | 394,000 | 1,530 |
| 2017-08-14 | 153 | 153 | 149 | 151 | 364,000 | 1,510 |
| 2017-08-10 | 157 | 157 | 153 | 155 | 330,000 | 1,550 |
| 2017-08-09 | 157 | 158 | 154 | 157 | 365,000 | 1,570 |
| 2017-08-08 | 158 | 159 | 157 | 158 | 94,000 | 1,580 |
| 2017-08-07 | 159 | 160 | 159 | 159 | 148,000 | 1,590 |
| 2017-08-04 | 158 | 161 | 157 | 159 | 313,000 | 1,590 |
| 2017-08-03 | 161 | 161 | 157 | 158 | 262,000 | 1,580 |
| 2017-08-02 | 157 | 162 | 157 | 161 | 666,000 | 1,610 |
| 2017-08-01 | 161 | 162 | 155 | 156 | 582,000 | 1,560 |
| 2017-07-31 | 161 | 161 | 159 | 160 | 547,000 | 1,600 |
| 2017-07-28 | 164 | 165 | 161 | 162 | 1,293,000 | 1,620 |
| 2017-07-27 | 170 | 173 | 169 | 172 | 832,000 | 1,720 |
| 2017-07-26 | 172 | 173 | 168 | 169 | 795,000 | 1,690 |
| 2017-07-25 | 165 | 172 | 164 | 171 | 1,179,000 | 1,710 |
| 2017-07-24 | 166 | 166 | 163 | 166 | 380,000 | 1,660 |
| 2017-07-21 | 166 | 167 | 164 | 165 | 463,000 | 1,650 |
| 2017-07-20 | 162 | 166 | 162 | 165 | 480,000 | 1,650 |
| 2017-07-19 | 162 | 162 | 161 | 161 | 292,000 | 1,610 |
| 2017-07-18 | 163 | 163 | 162 | 162 | 308,000 | 1,620 |
| 2017-07-14 | 166 | 166 | 162 | 163 | 845,000 | 1,630 |
| 2017-07-13 | 167 | 174 | 164 | 164 | 3,187,000 | 1,640 |
| 2017-07-12 | 159 | 167 | 159 | 167 | 2,400,000 | 1,670 |
| 2017-07-11 | 160 | 160 | 158 | 158 | 386,000 | 1,580 |
| 2017-07-10 | 159 | 160 | 157 | 160 | 679,000 | 1,600 |
| 2017-07-07 | 156 | 156 | 155 | 156 | 323,000 | 1,560 |
| 2017-07-06 | 157 | 158 | 156 | 157 | 285,000 | 1,570 |
| 2017-07-05 | 154 | 160 | 154 | 159 | 701,000 | 1,590 |
| 2017-07-04 | 157 | 157 | 154 | 154 | 274,000 | 1,540 |
| 2017-07-03 | 154 | 158 | 154 | 156 | 332,000 | 1,560 |
| 2017-06-30 | 154 | 155 | 153 | 154 | 118,000 | 1,540 |
| 2017-06-29 | 156 | 156 | 154 | 156 | 187,000 | 1,560 |
| 2017-06-28 | 156 | 156 | 155 | 155 | 129,000 | 1,550 |
| 2017-06-27 | 156 | 157 | 154 | 155 | 209,000 | 1,550 |
| 2017-06-26 | 154 | 156 | 154 | 155 | 211,000 | 1,550 |
| 2017-06-23 | 156 | 156 | 153 | 154 | 415,000 | 1,540 |
| 2017-06-22 | 153 | 159 | 153 | 156 | 702,000 | 1,560 |
| 2017-06-21 | 155 | 155 | 152 | 153 | 272,000 | 1,530 |
| 2017-06-20 | 152 | 158 | 152 | 156 | 1,091,000 | 1,560 |
| 2017-06-19 | 152 | 152 | 151 | 151 | 115,000 | 1,510 |
| 2017-06-16 | 151 | 152 | 149 | 152 | 239,000 | 1,520 |
| 2017-06-15 | 151 | 151 | 150 | 150 | 366,000 | 1,500 |
| 2017-06-14 | 153 | 153 | 151 | 151 | 126,000 | 1,510 |
| 2017-06-13 | 152 | 153 | 151 | 151 | 166,000 | 1,510 |
| 2017-06-12 | 153 | 153 | 152 | 153 | 186,000 | 1,530 |
| 2017-06-09 | 152 | 155 | 151 | 154 | 331,000 | 1,540 |
| 2017-06-08 | 152 | 153 | 151 | 151 | 437,000 | 1,510 |
| 2017-06-07 | 153 | 154 | 150 | 153 | 419,000 | 1,530 |
| 2017-06-06 | 156 | 157 | 151 | 151 | 737,000 | 1,510 |
| 2017-06-05 | 153 | 156 | 152 | 155 | 585,000 | 1,550 |
| 2017-06-02 | 152 | 154 | 151 | 153 | 518,000 | 1,530 |
| 2017-06-01 | 150 | 151 | 149 | 150 | 238,000 | 1,500 |
| 2017-05-31 | 152 | 153 | 150 | 150 | 174,000 | 1,500 |
| 2017-05-30 | 150 | 154 | 149 | 152 | 436,000 | 1,520 |
| 2017-05-29 | 151 | 151 | 149 | 150 | 234,000 | 1,500 |
| 2017-05-26 | 151 | 152 | 150 | 150 | 165,000 | 1,500 |
| 2017-05-25 | 151 | 153 | 150 | 150 | 200,000 | 1,500 |
| 2017-05-24 | 153 | 154 | 151 | 151 | 383,000 | 1,510 |
| 2017-05-23 | 153 | 155 | 151 | 152 | 432,000 | 1,520 |
| 2017-05-22 | 150 | 153 | 150 | 153 | 323,000 | 1,530 |
| 2017-05-19 | 149 | 150 | 149 | 149 | 203,000 | 1,490 |
| 2017-05-18 | 148 | 150 | 147 | 148 | 320,000 | 1,480 |
| 2017-05-17 | 151 | 152 | 149 | 151 | 503,000 | 1,510 |
| 2017-05-16 | 151 | 154 | 151 | 151 | 610,000 | 1,510 |
| 2017-05-15 | 151 | 151 | 149 | 150 | 449,000 | 1,500 |
| 2017-05-12 | 147 | 151 | 145 | 151 | 964,000 | 1,510 |
| 2017-05-11 | 149 | 150 | 147 | 149 | 401,000 | 1,490 |
| 2017-05-10 | 150 | 150 | 148 | 149 | 403,000 | 1,490 |
| 2017-05-09 | 150 | 150 | 147 | 149 | 661,000 | 1,490 |
| 2017-05-08 | 150 | 150 | 148 | 150 | 647,000 | 1,500 |
| 2017-05-02 | 145 | 149 | 145 | 147 | 849,000 | 1,470 |
| 2017-05-01 | 146 | 147 | 144 | 145 | 558,000 | 1,450 |
| 2017-04-28 | 150 | 151 | 147 | 147 | 979,000 | 1,470 |
| 2017-04-27 | 150 | 152 | 149 | 151 | 1,496,000 | 1,510 |
| 2017-04-26 | 154 | 155 | 150 | 150 | 2,888,000 | 1,500 |
| 2017-04-25 | 159 | 160 | 152 | 155 | 13,003,000 | 1,550 |
| 2017-04-24 | 141 | 189 | 140 | 164 | 51,314,000 | 1,640 |
| 2017-04-21 | 141 | 142 | 139 | 140 | 194,000 | 1,400 |
| 2017-04-20 | 139 | 141 | 137 | 140 | 250,000 | 1,400 |
| 2017-04-19 | 136 | 138 | 135 | 137 | 82,000 | 1,370 |
| 2017-04-18 | 136 | 138 | 136 | 137 | 193,000 | 1,370 |
| 2017-04-17 | 135 | 136 | 134 | 135 | 155,000 | 1,350 |
| 2017-04-14 | 137 | 140 | 135 | 135 | 344,000 | 1,350 |
| 2017-04-13 | 134 | 140 | 134 | 138 | 441,000 | 1,380 |
| 2017-04-12 | 143 | 143 | 135 | 137 | 767,000 | 1,370 |
| 2017-04-11 | 135 | 145 | 134 | 143 | 1,566,000 | 1,430 |
| 2017-04-10 | 137 | 137 | 133 | 133 | 235,000 | 1,330 |
| 2017-04-07 | 134 | 136 | 134 | 134 | 189,000 | 1,340 |
| 2017-04-06 | 137 | 137 | 133 | 133 | 325,000 | 1,330 |
| 2017-04-05 | 140 | 141 | 137 | 137 | 170,000 | 1,370 |
| 2017-04-04 | 143 | 143 | 138 | 139 | 328,000 | 1,390 |
| 2017-04-03 | 147 | 148 | 144 | 144 | 191,000 | 1,440 |
| 2017-03-31 | 150 | 152 | 146 | 146 | 298,000 | 1,460 |
| 2017-03-30 | 153 | 153 | 150 | 150 | 158,000 | 1,500 |
| 2017-03-29 | 149 | 153 | 149 | 152 | 195,000 | 1,520 |
| 2017-03-28 | 148 | 149 | 148 | 149 | 237,000 | 1,490 |
| 2017-03-27 | 147 | 150 | 146 | 147 | 709,000 | 1,470 |
| 2017-03-24 | 155 | 158 | 155 | 157 | 164,000 | 1,570 |
| 2017-03-23 | 156 | 157 | 155 | 155 | 257,000 | 1,550 |
| 2017-03-22 | 157 | 159 | 156 | 157 | 183,000 | 1,570 |
| 2017-03-21 | 159 | 160 | 158 | 160 | 115,000 | 1,600 |
| 2017-03-17 | 159 | 160 | 159 | 159 | 217,000 | 1,590 |
| 2017-03-16 | 159 | 161 | 158 | 160 | 226,000 | 1,600 |
| 2017-03-15 | 160 | 162 | 159 | 159 | 166,000 | 1,590 |
| 2017-03-14 | 162 | 162 | 159 | 160 | 157,000 | 1,600 |
| 2017-03-13 | 161 | 165 | 160 | 161 | 562,000 | 1,610 |
| 2017-03-10 | 159 | 161 | 159 | 160 | 189,000 | 1,600 |
| 2017-03-09 | 159 | 159 | 157 | 159 | 194,000 | 1,590 |
| 2017-03-08 | 162 | 163 | 159 | 160 | 195,000 | 1,600 |
| 2017-03-07 | 160 | 163 | 160 | 162 | 177,000 | 1,620 |
| 2017-03-06 | 162 | 162 | 159 | 160 | 167,000 | 1,600 |
| 2017-03-03 | 164 | 164 | 161 | 162 | 320,000 | 1,620 |
| 2017-03-02 | 156 | 167 | 156 | 164 | 1,089,000 | 1,640 |
| 2017-03-01 | 154 | 155 | 153 | 155 | 107,000 | 1,550 |
| 2017-02-28 | 155 | 156 | 153 | 153 | 127,000 | 1,530 |
| 2017-02-27 | 154 | 155 | 153 | 154 | 77,000 | 1,540 |
| 2017-02-24 | 155 | 155 | 154 | 154 | 90,000 | 1,540 |
| 2017-02-23 | 156 | 156 | 155 | 155 | 98,000 | 1,550 |
| 2017-02-22 | 155 | 156 | 154 | 156 | 87,000 | 1,560 |
| 2017-02-21 | 154 | 155 | 153 | 154 | 123,000 | 1,540 |
| 2017-02-20 | 154 | 154 | 153 | 154 | 102,000 | 1,540 |
| 2017-02-17 | 154 | 155 | 153 | 155 | 97,000 | 1,550 |
| 2017-02-16 | 156 | 157 | 154 | 155 | 131,000 | 1,550 |
| 2017-02-15 | 156 | 157 | 155 | 156 | 76,000 | 1,560 |
| 2017-02-14 | 156 | 157 | 155 | 156 | 242,000 | 1,560 |
| 2017-02-13 | 154 | 156 | 154 | 155 | 178,000 | 1,550 |
| 2017-02-10 | 154 | 160 | 152 | 153 | 773,000 | 1,530 |
| 2017-02-09 | 153 | 153 | 151 | 151 | 143,000 | 1,510 |
| 2017-02-08 | 148 | 154 | 148 | 152 | 290,000 | 1,520 |
| 2017-02-07 | 151 | 151 | 148 | 148 | 446,000 | 1,480 |
| 2017-02-06 | 156 | 156 | 151 | 152 | 618,000 | 1,520 |
| 2017-02-03 | 158 | 160 | 155 | 156 | 574,000 | 1,560 |
| 2017-02-02 | 162 | 163 | 161 | 161 | 228,000 | 1,610 |
| 2017-02-01 | 160 | 161 | 158 | 161 | 262,000 | 1,610 |
| 2017-01-31 | 159 | 162 | 159 | 160 | 362,000 | 1,600 |
| 2017-01-30 | 161 | 163 | 160 | 163 | 205,000 | 1,630 |
| 2017-01-27 | 163 | 163 | 161 | 162 | 344,000 | 1,620 |
| 2017-01-26 | 163 | 166 | 162 | 163 | 543,000 | 1,630 |
| 2017-01-25 | 162 | 164 | 161 | 163 | 214,000 | 1,630 |
| 2017-01-24 | 160 | 161 | 159 | 161 | 147,000 | 1,610 |
| 2017-01-23 | 158 | 165 | 156 | 162 | 647,000 | 1,620 |
| 2017-01-20 | 163 | 163 | 160 | 160 | 626,000 | 1,600 |
| 2017-01-19 | 163 | 165 | 162 | 164 | 394,000 | 1,640 |
| 2017-01-18 | 163 | 164 | 160 | 164 | 676,000 | 1,640 |
| 2017-01-17 | 171 | 173 | 165 | 166 | 2,210,000 | 1,660 |
| 2017-01-16 | 163 | 165 | 161 | 162 | 361,000 | 1,620 |
| 2017-01-13 | 164 | 165 | 162 | 165 | 720,000 | 1,650 |
| 2017-01-12 | 170 | 173 | 166 | 167 | 782,000 | 1,670 |
| 2017-01-11 | 172 | 174 | 169 | 171 | 698,000 | 1,710 |
| 2017-01-10 | 174 | 176 | 171 | 172 | 515,000 | 1,720 |
| 2017-01-06 | 172 | 179 | 172 | 175 | 974,000 | 1,750 |
| 2017-01-05 | 166 | 175 | 165 | 175 | 1,647,000 | 1,750 |
| 2017-01-04 | 166 | 167 | 164 | 165 | 490,000 | 1,650 |
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
