6771 池上通信機(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,149 | 1,151 | 1,129 | 1,142 | 16,100 | 1,142 |
| 2018-12-27 | 1,128 | 1,150 | 1,100 | 1,150 | 29,800 | 1,150 |
| 2018-12-26 | 1,070 | 1,078 | 1,051 | 1,067 | 29,200 | 1,067 |
| 2018-12-25 | 1,053 | 1,060 | 1,033 | 1,040 | 49,900 | 1,040 |
| 2018-12-21 | 1,160 | 1,160 | 1,095 | 1,121 | 45,600 | 1,121 |
| 2018-12-20 | 1,229 | 1,229 | 1,158 | 1,167 | 37,400 | 1,167 |
| 2018-12-19 | 1,240 | 1,259 | 1,230 | 1,240 | 17,000 | 1,240 |
| 2018-12-18 | 1,288 | 1,288 | 1,236 | 1,240 | 30,000 | 1,240 |
| 2018-12-17 | 1,275 | 1,366 | 1,275 | 1,289 | 65,200 | 1,289 |
| 2018-12-14 | 1,266 | 1,290 | 1,251 | 1,275 | 45,000 | 1,275 |
| 2018-12-13 | 1,271 | 1,277 | 1,249 | 1,253 | 41,400 | 1,253 |
| 2018-12-12 | 1,242 | 1,259 | 1,231 | 1,250 | 20,300 | 1,250 |
| 2018-12-11 | 1,269 | 1,269 | 1,229 | 1,242 | 26,900 | 1,242 |
| 2018-12-10 | 1,290 | 1,290 | 1,248 | 1,252 | 36,500 | 1,252 |
| 2018-12-07 | 1,312 | 1,316 | 1,292 | 1,297 | 33,000 | 1,297 |
| 2018-12-06 | 1,332 | 1,334 | 1,303 | 1,313 | 21,500 | 1,313 |
| 2018-12-05 | 1,364 | 1,374 | 1,350 | 1,352 | 15,500 | 1,352 |
| 2018-12-04 | 1,421 | 1,422 | 1,374 | 1,388 | 18,600 | 1,388 |
| 2018-12-03 | 1,445 | 1,445 | 1,358 | 1,421 | 35,600 | 1,421 |
| 2018-11-30 | 1,427 | 1,438 | 1,417 | 1,431 | 30,400 | 1,431 |
| 2018-11-29 | 1,415 | 1,455 | 1,414 | 1,443 | 61,800 | 1,443 |
| 2018-11-28 | 1,353 | 1,387 | 1,353 | 1,379 | 21,200 | 1,379 |
| 2018-11-27 | 1,368 | 1,394 | 1,361 | 1,383 | 19,900 | 1,383 |
| 2018-11-26 | 1,333 | 1,380 | 1,333 | 1,373 | 20,400 | 1,373 |
| 2018-11-22 | 1,338 | 1,355 | 1,323 | 1,337 | 32,700 | 1,337 |
| 2018-11-21 | 1,331 | 1,349 | 1,319 | 1,335 | 18,200 | 1,335 |
| 2018-11-20 | 1,334 | 1,349 | 1,334 | 1,343 | 11,600 | 1,343 |
| 2018-11-19 | 1,330 | 1,393 | 1,330 | 1,364 | 28,000 | 1,364 |
| 2018-11-16 | 1,346 | 1,357 | 1,333 | 1,335 | 23,100 | 1,335 |
| 2018-11-15 | 1,350 | 1,373 | 1,339 | 1,360 | 17,600 | 1,360 |
| 2018-11-14 | 1,400 | 1,410 | 1,355 | 1,358 | 32,500 | 1,358 |
| 2018-11-13 | 1,352 | 1,406 | 1,348 | 1,399 | 32,800 | 1,399 |
| 2018-11-12 | 1,400 | 1,409 | 1,351 | 1,405 | 46,700 | 1,405 |
| 2018-11-09 | 1,320 | 1,415 | 1,314 | 1,401 | 102,200 | 1,401 |
| 2018-11-08 | 1,313 | 1,313 | 1,287 | 1,287 | 12,000 | 1,287 |
| 2018-11-07 | 1,306 | 1,315 | 1,273 | 1,283 | 26,000 | 1,283 |
| 2018-11-06 | 1,269 | 1,316 | 1,268 | 1,306 | 27,800 | 1,306 |
| 2018-11-05 | 1,246 | 1,286 | 1,230 | 1,271 | 27,700 | 1,271 |
| 2018-11-02 | 1,223 | 1,250 | 1,203 | 1,248 | 40,800 | 1,248 |
| 2018-11-01 | 1,219 | 1,227 | 1,173 | 1,193 | 35,600 | 1,193 |
| 2018-10-31 | 1,237 | 1,237 | 1,196 | 1,216 | 44,000 | 1,216 |
| 2018-10-30 | 1,113 | 1,194 | 1,110 | 1,194 | 49,400 | 1,194 |
| 2018-10-29 | 1,157 | 1,172 | 1,118 | 1,121 | 27,300 | 1,121 |
| 2018-10-26 | 1,148 | 1,180 | 1,100 | 1,157 | 54,200 | 1,157 |
| 2018-10-25 | 1,173 | 1,173 | 1,123 | 1,126 | 38,200 | 1,126 |
| 2018-10-24 | 1,183 | 1,187 | 1,167 | 1,183 | 16,500 | 1,183 |
| 2018-10-23 | 1,220 | 1,222 | 1,183 | 1,183 | 18,300 | 1,183 |
| 2018-10-22 | 1,214 | 1,226 | 1,201 | 1,220 | 14,700 | 1,220 |
| 2018-10-19 | 1,222 | 1,223 | 1,211 | 1,219 | 12,600 | 1,219 |
| 2018-10-18 | 1,249 | 1,250 | 1,228 | 1,232 | 12,600 | 1,232 |
| 2018-10-17 | 1,254 | 1,255 | 1,234 | 1,242 | 12,300 | 1,242 |
| 2018-10-16 | 1,219 | 1,241 | 1,211 | 1,228 | 22,200 | 1,228 |
| 2018-10-15 | 1,263 | 1,263 | 1,223 | 1,223 | 17,000 | 1,223 |
| 2018-10-12 | 1,236 | 1,266 | 1,235 | 1,259 | 15,000 | 1,259 |
| 2018-10-11 | 1,273 | 1,273 | 1,213 | 1,244 | 52,000 | 1,244 |
| 2018-10-10 | 1,322 | 1,336 | 1,291 | 1,294 | 24,800 | 1,294 |
| 2018-10-09 | 1,330 | 1,330 | 1,300 | 1,300 | 18,700 | 1,300 |
| 2018-10-05 | 1,327 | 1,335 | 1,320 | 1,323 | 14,900 | 1,323 |
| 2018-10-04 | 1,345 | 1,362 | 1,326 | 1,337 | 18,000 | 1,337 |
| 2018-10-03 | 1,358 | 1,363 | 1,346 | 1,347 | 34,700 | 1,347 |
| 2018-10-02 | 1,388 | 1,393 | 1,363 | 1,364 | 12,400 | 1,364 |
| 2018-10-01 | 1,355 | 1,375 | 1,353 | 1,371 | 11,800 | 1,371 |
| 2018-09-28 | 1,379 | 1,379 | 1,343 | 1,350 | 18,400 | 1,350 |
| 2018-09-27 | 1,397 | 1,397 | 1,361 | 1,365 | 30,700 | 1,365 |
| 2018-09-26 | 1,424 | 1,424 | 1,344 | 1,382 | 54,600 | 1,382 |
| 2018-09-25 | 139 | 142 | 137 | 142 | 745,000 | 1,420 |
| 2018-09-21 | 139 | 141 | 138 | 140 | 636,000 | 1,400 |
| 2018-09-20 | 138 | 138 | 137 | 138 | 592,000 | 1,380 |
| 2018-09-19 | 136 | 141 | 136 | 139 | 641,000 | 1,390 |
| 2018-09-18 | 137 | 137 | 134 | 136 | 585,000 | 1,360 |
| 2018-09-14 | 134 | 138 | 134 | 137 | 720,000 | 1,370 |
| 2018-09-13 | 133 | 136 | 132 | 133 | 863,000 | 1,330 |
| 2018-09-12 | 136 | 136 | 133 | 133 | 931,000 | 1,330 |
| 2018-09-11 | 139 | 140 | 137 | 138 | 1,007,000 | 1,380 |
| 2018-09-10 | 138 | 143 | 138 | 142 | 783,000 | 1,420 |
| 2018-09-07 | 138 | 140 | 138 | 139 | 715,000 | 1,390 |
| 2018-09-06 | 140 | 141 | 139 | 141 | 760,000 | 1,410 |
| 2018-09-05 | 141 | 143 | 140 | 142 | 781,000 | 1,420 |
| 2018-09-04 | 142 | 142 | 140 | 140 | 942,000 | 1,400 |
| 2018-09-03 | 145 | 145 | 141 | 141 | 644,000 | 1,410 |
| 2018-08-31 | 146 | 147 | 145 | 146 | 744,000 | 1,460 |
| 2018-08-30 | 144 | 148 | 143 | 147 | 1,014,000 | 1,470 |
| 2018-08-29 | 142 | 145 | 142 | 143 | 1,078,000 | 1,430 |
| 2018-08-28 | 144 | 144 | 142 | 142 | 949,000 | 1,420 |
| 2018-08-27 | 137 | 143 | 137 | 143 | 1,021,000 | 1,430 |
| 2018-08-24 | 134 | 137 | 133 | 137 | 789,000 | 1,370 |
| 2018-08-23 | 133 | 134 | 133 | 134 | 543,000 | 1,340 |
| 2018-08-22 | 130 | 134 | 130 | 133 | 708,000 | 1,330 |
| 2018-08-21 | 133 | 133 | 131 | 131 | 770,000 | 1,310 |
| 2018-08-20 | 135 | 135 | 132 | 133 | 811,000 | 1,330 |
| 2018-08-17 | 134 | 136 | 134 | 135 | 592,000 | 1,350 |
| 2018-08-16 | 136 | 136 | 134 | 135 | 631,000 | 1,350 |
| 2018-08-15 | 139 | 139 | 135 | 137 | 574,000 | 1,370 |
| 2018-08-14 | 139 | 140 | 138 | 139 | 284,000 | 1,390 |
| 2018-08-13 | 142 | 142 | 138 | 138 | 363,000 | 1,380 |
| 2018-08-10 | 142 | 143 | 142 | 142 | 333,000 | 1,420 |
| 2018-08-09 | 141 | 142 | 140 | 142 | 291,000 | 1,420 |
| 2018-08-08 | 138 | 142 | 138 | 141 | 360,000 | 1,410 |
| 2018-08-07 | 139 | 140 | 138 | 139 | 337,000 | 1,390 |
| 2018-08-06 | 139 | 140 | 138 | 139 | 406,000 | 1,390 |
| 2018-08-03 | 143 | 144 | 139 | 140 | 881,000 | 1,400 |
| 2018-08-02 | 149 | 151 | 147 | 147 | 415,000 | 1,470 |
| 2018-08-01 | 149 | 150 | 148 | 149 | 294,000 | 1,490 |
| 2018-07-31 | 150 | 150 | 148 | 149 | 241,000 | 1,490 |
| 2018-07-30 | 149 | 150 | 149 | 149 | 342,000 | 1,490 |
| 2018-07-27 | 148 | 150 | 148 | 149 | 297,000 | 1,490 |
| 2018-07-26 | 148 | 149 | 146 | 149 | 246,000 | 1,490 |
| 2018-07-25 | 147 | 148 | 147 | 148 | 370,000 | 1,480 |
| 2018-07-24 | 144 | 147 | 144 | 147 | 405,000 | 1,470 |
| 2018-07-23 | 146 | 147 | 145 | 146 | 202,000 | 1,460 |
| 2018-07-20 | 146 | 148 | 145 | 147 | 476,000 | 1,470 |
| 2018-07-19 | 147 | 149 | 147 | 149 | 308,000 | 1,490 |
| 2018-07-18 | 148 | 150 | 147 | 147 | 310,000 | 1,470 |
| 2018-07-17 | 147 | 149 | 147 | 148 | 264,000 | 1,480 |
| 2018-07-13 | 147 | 149 | 146 | 147 | 240,000 | 1,470 |
| 2018-07-12 | 146 | 148 | 144 | 146 | 279,000 | 1,460 |
| 2018-07-11 | 147 | 147 | 144 | 145 | 284,000 | 1,450 |
| 2018-07-10 | 148 | 150 | 147 | 148 | 504,000 | 1,480 |
| 2018-07-09 | 143 | 147 | 143 | 147 | 430,000 | 1,470 |
| 2018-07-06 | 139 | 144 | 139 | 143 | 309,000 | 1,430 |
| 2018-07-05 | 142 | 143 | 138 | 138 | 415,000 | 1,380 |
| 2018-07-04 | 146 | 146 | 142 | 143 | 393,000 | 1,430 |
| 2018-07-03 | 147 | 147 | 145 | 145 | 508,000 | 1,450 |
| 2018-07-02 | 148 | 151 | 146 | 146 | 611,000 | 1,460 |
| 2018-06-29 | 148 | 148 | 147 | 148 | 171,000 | 1,480 |
| 2018-06-28 | 146 | 149 | 143 | 148 | 583,000 | 1,480 |
| 2018-06-27 | 147 | 147 | 146 | 146 | 282,000 | 1,460 |
| 2018-06-26 | 147 | 148 | 144 | 147 | 397,000 | 1,470 |
| 2018-06-25 | 151 | 151 | 149 | 149 | 418,000 | 1,490 |
| 2018-06-22 | 151 | 152 | 149 | 152 | 275,000 | 1,520 |
| 2018-06-21 | 151 | 153 | 151 | 152 | 304,000 | 1,520 |
| 2018-06-20 | 151 | 152 | 148 | 152 | 400,000 | 1,520 |
| 2018-06-19 | 153 | 153 | 150 | 152 | 563,000 | 1,520 |
| 2018-06-18 | 154 | 159 | 152 | 153 | 1,364,000 | 1,530 |
| 2018-06-15 | 155 | 157 | 154 | 156 | 329,000 | 1,560 |
| 2018-06-14 | 154 | 162 | 153 | 156 | 1,224,000 | 1,560 |
| 2018-06-13 | 154 | 154 | 153 | 153 | 216,000 | 1,530 |
| 2018-06-12 | 154 | 154 | 153 | 154 | 174,000 | 1,540 |
| 2018-06-11 | 154 | 154 | 152 | 154 | 444,000 | 1,540 |
| 2018-06-08 | 153 | 155 | 153 | 153 | 470,000 | 1,530 |
| 2018-06-07 | 155 | 157 | 154 | 155 | 413,000 | 1,550 |
| 2018-06-06 | 155 | 155 | 153 | 154 | 712,000 | 1,540 |
| 2018-06-05 | 156 | 157 | 153 | 154 | 294,000 | 1,540 |
| 2018-06-04 | 157 | 157 | 155 | 156 | 295,000 | 1,560 |
| 2018-06-01 | 153 | 156 | 153 | 154 | 370,000 | 1,540 |
| 2018-05-31 | 155 | 155 | 153 | 153 | 208,000 | 1,530 |
| 2018-05-30 | 152 | 155 | 151 | 154 | 454,000 | 1,540 |
| 2018-05-29 | 157 | 157 | 153 | 154 | 582,000 | 1,540 |
| 2018-05-28 | 159 | 159 | 157 | 157 | 284,000 | 1,570 |
| 2018-05-25 | 160 | 160 | 158 | 158 | 618,000 | 1,580 |
| 2018-05-24 | 164 | 164 | 161 | 161 | 311,000 | 1,610 |
| 2018-05-23 | 165 | 165 | 163 | 164 | 280,000 | 1,640 |
| 2018-05-22 | 167 | 167 | 165 | 165 | 233,000 | 1,650 |
| 2018-05-21 | 163 | 167 | 163 | 166 | 444,000 | 1,660 |
| 2018-05-18 | 164 | 165 | 162 | 163 | 347,000 | 1,630 |
| 2018-05-17 | 162 | 166 | 162 | 164 | 490,000 | 1,640 |
| 2018-05-16 | 162 | 163 | 160 | 161 | 400,000 | 1,610 |
| 2018-05-15 | 163 | 163 | 161 | 162 | 270,000 | 1,620 |
| 2018-05-14 | 164 | 164 | 161 | 162 | 497,000 | 1,620 |
| 2018-05-11 | 172 | 173 | 163 | 163 | 714,000 | 1,630 |
| 2018-05-10 | 172 | 173 | 171 | 172 | 336,000 | 1,720 |
| 2018-05-09 | 173 | 174 | 171 | 171 | 480,000 | 1,710 |
| 2018-05-08 | 173 | 175 | 173 | 174 | 484,000 | 1,740 |
| 2018-05-07 | 171 | 173 | 170 | 173 | 374,000 | 1,730 |
| 2018-05-02 | 169 | 171 | 168 | 170 | 342,000 | 1,700 |
| 2018-05-01 | 171 | 171 | 169 | 169 | 235,000 | 1,690 |
| 2018-04-27 | 173 | 173 | 169 | 171 | 577,000 | 1,710 |
| 2018-04-26 | 173 | 175 | 171 | 171 | 329,000 | 1,710 |
| 2018-04-25 | 172 | 173 | 171 | 173 | 169,000 | 1,730 |
| 2018-04-24 | 170 | 173 | 170 | 173 | 272,000 | 1,730 |
| 2018-04-23 | 169 | 171 | 168 | 169 | 360,000 | 1,690 |
| 2018-04-20 | 168 | 169 | 168 | 168 | 343,000 | 1,680 |
| 2018-04-19 | 167 | 169 | 167 | 168 | 319,000 | 1,680 |
| 2018-04-18 | 166 | 169 | 166 | 167 | 341,000 | 1,670 |
| 2018-04-17 | 168 | 168 | 165 | 166 | 249,000 | 1,660 |
| 2018-04-16 | 168 | 168 | 166 | 167 | 250,000 | 1,670 |
| 2018-04-13 | 165 | 168 | 165 | 168 | 275,000 | 1,680 |
| 2018-04-12 | 166 | 167 | 165 | 165 | 150,000 | 1,650 |
| 2018-04-11 | 166 | 168 | 164 | 166 | 487,000 | 1,660 |
| 2018-04-10 | 166 | 167 | 163 | 166 | 318,000 | 1,660 |
| 2018-04-09 | 163 | 166 | 163 | 166 | 196,000 | 1,660 |
| 2018-04-06 | 165 | 166 | 162 | 163 | 349,000 | 1,630 |
| 2018-04-05 | 166 | 166 | 164 | 164 | 281,000 | 1,640 |
| 2018-04-04 | 167 | 167 | 164 | 164 | 393,000 | 1,640 |
| 2018-04-03 | 161 | 168 | 160 | 165 | 771,000 | 1,650 |
| 2018-03-30 | 164 | 167 | 164 | 165 | 409,000 | 1,650 |
| 2018-03-29 | 163 | 164 | 162 | 164 | 442,000 | 1,640 |
| 2018-03-28 | 161 | 162 | 159 | 161 | 469,000 | 1,610 |
| 2018-03-27 | 160 | 165 | 160 | 164 | 341,000 | 1,640 |
| 2018-03-26 | 157 | 159 | 155 | 159 | 659,000 | 1,590 |
| 2018-03-23 | 164 | 165 | 159 | 159 | 623,000 | 1,590 |
| 2018-03-22 | 168 | 169 | 168 | 168 | 250,000 | 1,680 |
| 2018-03-20 | 167 | 169 | 165 | 168 | 483,000 | 1,680 |
| 2018-03-19 | 172 | 172 | 168 | 169 | 334,000 | 1,690 |
| 2018-03-16 | 175 | 175 | 173 | 173 | 300,000 | 1,730 |
| 2018-03-15 | 176 | 176 | 172 | 174 | 354,000 | 1,740 |
| 2018-03-14 | 176 | 177 | 175 | 176 | 281,000 | 1,760 |
| 2018-03-13 | 175 | 177 | 174 | 177 | 430,000 | 1,770 |
| 2018-03-12 | 173 | 176 | 173 | 176 | 381,000 | 1,760 |
| 2018-03-09 | 174 | 175 | 170 | 172 | 699,000 | 1,720 |
| 2018-03-08 | 172 | 173 | 170 | 173 | 511,000 | 1,730 |
| 2018-03-07 | 171 | 172 | 168 | 169 | 532,000 | 1,690 |
| 2018-03-06 | 171 | 172 | 169 | 170 | 484,000 | 1,700 |
| 2018-03-05 | 171 | 173 | 167 | 169 | 705,000 | 1,690 |
| 2018-03-02 | 174 | 175 | 172 | 172 | 761,000 | 1,720 |
| 2018-03-01 | 178 | 178 | 175 | 176 | 698,000 | 1,760 |
| 2018-02-28 | 179 | 181 | 177 | 178 | 876,000 | 1,780 |
| 2018-02-27 | 175 | 178 | 173 | 178 | 1,242,000 | 1,780 |
| 2018-02-26 | 172 | 174 | 170 | 172 | 511,000 | 1,720 |
| 2018-02-23 | 167 | 171 | 166 | 169 | 514,000 | 1,690 |
| 2018-02-22 | 166 | 167 | 163 | 166 | 322,000 | 1,660 |
| 2018-02-21 | 166 | 167 | 165 | 166 | 415,000 | 1,660 |
| 2018-02-20 | 164 | 167 | 163 | 166 | 459,000 | 1,660 |
| 2018-02-19 | 159 | 164 | 158 | 164 | 417,000 | 1,640 |
| 2018-02-16 | 157 | 161 | 157 | 159 | 517,000 | 1,590 |
| 2018-02-15 | 154 | 158 | 154 | 157 | 479,000 | 1,570 |
| 2018-02-14 | 156 | 158 | 151 | 155 | 924,000 | 1,550 |
| 2018-02-13 | 162 | 162 | 156 | 156 | 566,000 | 1,560 |
| 2018-02-09 | 157 | 158 | 153 | 157 | 680,000 | 1,570 |
| 2018-02-08 | 161 | 165 | 161 | 162 | 674,000 | 1,620 |
| 2018-02-07 | 166 | 168 | 161 | 161 | 1,028,000 | 1,610 |
| 2018-02-06 | 165 | 167 | 158 | 161 | 1,335,000 | 1,610 |
| 2018-02-05 | 173 | 174 | 171 | 173 | 556,000 | 1,730 |
| 2018-02-02 | 179 | 179 | 177 | 177 | 443,000 | 1,770 |
| 2018-02-01 | 178 | 179 | 178 | 179 | 411,000 | 1,790 |
| 2018-01-31 | 177 | 179 | 176 | 177 | 806,000 | 1,770 |
| 2018-01-30 | 181 | 181 | 177 | 179 | 1,049,000 | 1,790 |
| 2018-01-29 | 184 | 185 | 181 | 182 | 614,000 | 1,820 |
| 2018-01-26 | 182 | 185 | 181 | 183 | 1,272,000 | 1,830 |
| 2018-01-25 | 180 | 182 | 180 | 180 | 854,000 | 1,800 |
| 2018-01-24 | 180 | 183 | 179 | 182 | 1,228,000 | 1,820 |
| 2018-01-23 | 179 | 181 | 179 | 180 | 641,000 | 1,800 |
| 2018-01-22 | 178 | 179 | 177 | 178 | 543,000 | 1,780 |
| 2018-01-19 | 177 | 179 | 175 | 176 | 617,000 | 1,760 |
| 2018-01-18 | 180 | 180 | 177 | 177 | 817,000 | 1,770 |
| 2018-01-17 | 183 | 183 | 179 | 179 | 1,224,000 | 1,790 |
| 2018-01-16 | 183 | 187 | 183 | 184 | 1,412,000 | 1,840 |
| 2018-01-15 | 182 | 184 | 180 | 182 | 868,000 | 1,820 |
| 2018-01-12 | 178 | 180 | 178 | 179 | 412,000 | 1,790 |
| 2018-01-11 | 178 | 180 | 178 | 179 | 497,000 | 1,790 |
| 2018-01-10 | 179 | 180 | 177 | 179 | 492,000 | 1,790 |
| 2018-01-09 | 180 | 181 | 178 | 178 | 560,000 | 1,780 |
| 2018-01-05 | 178 | 182 | 177 | 180 | 1,150,000 | 1,800 |
| 2018-01-04 | 176 | 178 | 176 | 177 | 542,000 | 1,770 |
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
