6771 池上通信機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,072	1,084	1,065	1,084	12,300	1,084
2019-12-27	1,046	1,073	1,046	1,072	14,600	1,072
2019-12-26	1,044	1,050	1,040	1,045	16,800	1,045
2019-12-25	1,052	1,052	1,041	1,044	20,000	1,044
2019-12-24	1,050	1,053	1,042	1,052	17,900	1,052
2019-12-23	1,068	1,072	1,050	1,051	17,500	1,051
2019-12-20	1,078	1,078	1,055	1,066	22,800	1,066
2019-12-19	1,089	1,090	1,063	1,074	25,700	1,074
2019-12-18	1,102	1,102	1,080	1,089	25,400	1,089
2019-12-17	1,050	1,095	1,050	1,092	40,900	1,092
2019-12-16	1,055	1,059	1,046	1,048	31,100	1,048
2019-12-13	1,074	1,079	1,044	1,044	29,400	1,044
2019-12-12	1,040	1,046	1,038	1,046	18,300	1,046
2019-12-11	1,050	1,053	1,038	1,041	10,500	1,041
2019-12-10	1,040	1,049	1,033	1,036	18,800	1,036
2019-12-09	1,042	1,048	1,033	1,033	6,400	1,033
2019-12-06	1,037	1,037	1,030	1,037	15,400	1,037
2019-12-05	1,036	1,037	1,030	1,030	6,100	1,030
2019-12-04	1,030	1,034	1,030	1,030	9,100	1,030
2019-12-03	1,046	1,046	1,033	1,034	20,700	1,034
2019-12-02	1,039	1,055	1,039	1,046	16,600	1,046
2019-11-29	1,035	1,048	1,035	1,042	17,300	1,042
2019-11-28	1,034	1,038	1,027	1,030	12,800	1,030
2019-11-27	1,032	1,034	1,028	1,033	12,100	1,033
2019-11-26	1,033	1,044	1,031	1,031	8,800	1,031
2019-11-25	1,065	1,066	1,026	1,028	21,500	1,028
2019-11-22	1,043	1,052	1,038	1,042	12,000	1,042
2019-11-21	1,053	1,053	1,026	1,042	14,700	1,042
2019-11-20	1,070	1,070	1,051	1,053	8,400	1,053
2019-11-19	1,083	1,083	1,065	1,065	8,800	1,065
2019-11-18	1,101	1,101	1,087	1,087	10,600	1,087
2019-11-15	1,054	1,104	1,050	1,094	37,700	1,094
2019-11-14	1,069	1,069	1,054	1,054	14,500	1,054
2019-11-13	1,079	1,079	1,065	1,071	10,800	1,071
2019-11-12	1,080	1,080	1,066	1,075	9,000	1,075
2019-11-11	1,100	1,100	1,071	1,080	17,600	1,080
2019-11-08	1,136	1,138	1,085	1,086	33,000	1,086
2019-11-07	1,129	1,134	1,117	1,134	11,300	1,134
2019-11-06	1,102	1,123	1,102	1,115	13,800	1,115
2019-11-05	1,141	1,141	1,111	1,119	18,800	1,119
2019-11-01	1,131	1,136	1,091	1,111	29,900	1,111
2019-10-31	1,146	1,156	1,141	1,142	14,900	1,142
2019-10-30	1,121	1,139	1,110	1,139	15,100	1,139
2019-10-29	1,120	1,132	1,119	1,122	12,500	1,122
2019-10-28	1,114	1,122	1,113	1,117	4,500	1,117
2019-10-25	1,123	1,124	1,109	1,118	16,100	1,118
2019-10-24	1,111	1,117	1,109	1,115	8,100	1,115
2019-10-23	1,115	1,117	1,102	1,113	6,300	1,113
2019-10-21	1,112	1,118	1,111	1,115	6,600	1,115
2019-10-18	1,107	1,121	1,100	1,113	10,300	1,113
2019-10-17	1,116	1,121	1,091	1,107	10,600	1,107
2019-10-16	1,111	1,142	1,111	1,117	12,400	1,117
2019-10-15	1,095	1,112	1,095	1,110	14,000	1,110
2019-10-11	1,091	1,097	1,083	1,095	6,800	1,095
2019-10-10	1,100	1,100	1,090	1,095	8,100	1,095
2019-10-09	1,094	1,100	1,089	1,100	9,300	1,100
2019-10-08	1,077	1,100	1,077	1,100	7,000	1,100
2019-10-07	1,075	1,075	1,066	1,074	5,100	1,074
2019-10-04	1,064	1,070	1,062	1,066	4,600	1,066
2019-10-03	1,056	1,066	1,055	1,066	5,800	1,066
2019-10-02	1,077	1,090	1,076	1,081	7,400	1,081
2019-10-01	1,060	1,088	1,060	1,084	7,800	1,084
2019-09-30	1,074	1,081	1,064	1,066	7,900	1,066
2019-09-27	1,101	1,112	1,080	1,088	15,100	1,088
2019-09-26	1,102	1,120	1,102	1,117	14,400	1,117
2019-09-25	1,102	1,104	1,099	1,103	6,900	1,103
2019-09-24	1,106	1,109	1,095	1,103	13,400	1,103
2019-09-20	1,089	1,105	1,088	1,098	14,300	1,098
2019-09-19	1,085	1,098	1,085	1,098	11,900	1,098
2019-09-18	1,098	1,100	1,070	1,088	10,700	1,088
2019-09-17	1,078	1,108	1,078	1,094	15,800	1,094
2019-09-13	1,062	1,079	1,056	1,078	24,200	1,078
2019-09-12	1,050	1,060	1,036	1,049	25,400	1,049
2019-09-11	1,026	1,049	1,019	1,040	17,300	1,040
2019-09-10	1,023	1,027	1,017	1,027	9,700	1,027
2019-09-09	1,026	1,026	1,010	1,015	12,100	1,015
2019-09-06	1,037	1,037	1,022	1,025	6,700	1,025
2019-09-05	1,012	1,035	1,012	1,029	6,600	1,029
2019-09-04	1,025	1,025	1,012	1,012	4,800	1,012
2019-09-03	1,015	1,029	1,013	1,025	5,600	1,025
2019-09-02	1,015	1,024	1,011	1,012	2,800	1,012
2019-08-30	997	1,020	997	1,017	14,600	1,017
2019-08-29	1,015	1,015	992	995	7,100	995
2019-08-28	1,012	1,018	1,003	1,006	6,000	1,006
2019-08-27	1,031	1,045	1,014	1,014	6,600	1,014
2019-08-26	1,030	1,040	1,024	1,028	6,700	1,028
2019-08-23	1,079	1,079	1,040	1,042	6,700	1,042
2019-08-22	1,057	1,077	1,049	1,054	6,000	1,054
2019-08-21	1,071	1,071	1,050	1,050	6,800	1,050
2019-08-20	1,064	1,085	1,064	1,078	10,900	1,078
2019-08-19	1,025	1,069	1,025	1,058	16,600	1,058
2019-08-16	1,003	1,024	1,000	1,015	8,600	1,015
2019-08-15	1,000	1,018	1,000	1,013	7,600	1,013
2019-08-14	1,028	1,039	1,024	1,036	8,700	1,036
2019-08-13	1,020	1,029	1,007	1,027	10,200	1,027
2019-08-09	1,044	1,045	1,034	1,042	7,100	1,042
2019-08-08	1,015	1,031	1,002	1,029	9,200	1,029
2019-08-07	1,013	1,016	1,003	1,009	9,500	1,009
2019-08-06	980	1,016	975	1,012	17,200	1,012
2019-08-05	1,036	1,036	989	1,006	20,600	1,006
2019-08-02	1,053	1,069	1,040	1,041	25,100	1,041
2019-08-01	1,059	1,071	1,048	1,071	13,800	1,071
2019-07-31	1,058	1,068	1,058	1,062	4,200	1,062
2019-07-30	1,051	1,072	1,051	1,069	9,800	1,069
2019-07-29	1,050	1,053	1,043	1,051	8,600	1,051
2019-07-26	1,046	1,051	1,040	1,051	9,200	1,051
2019-07-25	1,051	1,053	1,040	1,050	10,500	1,050
2019-07-24	1,041	1,047	1,041	1,045	8,300	1,045
2019-07-23	1,042	1,042	1,035	1,039	6,000	1,039
2019-07-22	1,031	1,040	1,023	1,031	8,300	1,031
2019-07-19	1,029	1,039	1,027	1,030	10,700	1,030
2019-07-18	1,055	1,055	1,010	1,010	33,700	1,010
2019-07-17	1,083	1,083	1,058	1,060	14,100	1,060
2019-07-16	1,101	1,101	1,064	1,074	18,600	1,074
2019-07-12	1,114	1,115	1,101	1,101	8,000	1,101
2019-07-11	1,114	1,123	1,096	1,111	15,700	1,111
2019-07-10	1,123	1,123	1,103	1,111	10,600	1,111
2019-07-09	1,116	1,118	1,104	1,110	7,100	1,110
2019-07-08	1,126	1,127	1,111	1,113	8,300	1,113
2019-07-05	1,120	1,133	1,114	1,126	11,900	1,126
2019-07-04	1,124	1,130	1,119	1,119	5,800	1,119
2019-07-03	1,124	1,130	1,116	1,123	7,400	1,123
2019-07-02	1,133	1,139	1,124	1,132	14,000	1,132
2019-07-01	1,118	1,135	1,109	1,135	20,800	1,135
2019-06-28	1,106	1,121	1,106	1,108	9,700	1,108
2019-06-27	1,107	1,114	1,100	1,106	9,700	1,106
2019-06-26	1,114	1,120	1,098	1,099	11,600	1,099
2019-06-25	1,140	1,146	1,103	1,126	59,200	1,126
2019-06-24	1,083	1,103	1,075	1,084	13,100	1,084
2019-06-21	1,098	1,110	1,087	1,095	11,000	1,095
2019-06-20	1,074	1,139	1,073	1,103	71,500	1,103
2019-06-19	1,058	1,075	1,056	1,075	8,600	1,075
2019-06-18	1,060	1,071	1,043	1,045	11,600	1,045
2019-06-17	1,084	1,084	1,070	1,070	11,800	1,070
2019-06-14	1,094	1,101	1,089	1,097	9,800	1,097
2019-06-13	1,116	1,123	1,094	1,094	26,500	1,094
2019-06-12	1,124	1,134	1,121	1,121	11,500	1,121
2019-06-11	1,120	1,130	1,104	1,124	14,500	1,124
2019-06-10	1,124	1,127	1,106	1,120	16,700	1,120
2019-06-07	1,117	1,117	1,097	1,107	20,100	1,107
2019-06-06	1,124	1,128	1,107	1,114	14,800	1,114
2019-06-05	1,118	1,138	1,116	1,130	23,600	1,130
2019-06-04	1,068	1,102	1,063	1,101	32,000	1,101
2019-06-03	1,081	1,086	1,060	1,072	29,900	1,072
2019-05-31	1,105	1,105	1,093	1,095	12,500	1,095
2019-05-30	1,105	1,118	1,096	1,108	13,500	1,108
2019-05-29	1,118	1,135	1,102	1,115	27,600	1,115
2019-05-28	1,136	1,146	1,134	1,134	13,900	1,134
2019-05-27	1,139	1,148	1,126	1,135	24,300	1,135
2019-05-24	1,075	1,146	1,075	1,134	58,600	1,134
2019-05-23	1,048	1,141	1,030	1,087	184,700	1,087
2019-05-22	1,047	1,057	1,040	1,040	20,400	1,040
2019-05-21	1,041	1,044	1,024	1,040	9,800	1,040
2019-05-20	1,052	1,052	1,026	1,037	9,500	1,037
2019-05-17	1,032	1,045	1,021	1,045	14,600	1,045
2019-05-16	1,014	1,073	998	1,008	54,300	1,008
2019-05-15	1,036	1,036	1,004	1,014	14,500	1,014
2019-05-14	991	1,024	976	1,022	20,800	1,022
2019-05-13	1,044	1,044	1,016	1,016	25,900	1,016
2019-05-10	1,095	1,096	1,042	1,051	79,700	1,051
2019-05-09	1,145	1,148	1,122	1,125	39,600	1,125
2019-05-08	1,140	1,141	1,131	1,136	20,900	1,136
2019-05-07	1,160	1,160	1,136	1,146	23,800	1,146
2019-04-26	1,171	1,178	1,138	1,170	34,800	1,170
2019-04-25	1,136	1,222	1,132	1,191	127,700	1,191
2019-04-24	1,144	1,151	1,132	1,136	12,600	1,136
2019-04-23	1,139	1,147	1,128	1,142	12,900	1,142
2019-04-22	1,149	1,149	1,128	1,138	6,600	1,138
2019-04-19	1,142	1,162	1,131	1,142	13,300	1,142
2019-04-18	1,179	1,179	1,129	1,135	24,000	1,135
2019-04-17	1,149	1,183	1,149	1,180	33,100	1,180
2019-04-16	1,148	1,155	1,136	1,144	17,600	1,144
2019-04-15	1,143	1,148	1,135	1,147	21,700	1,147
2019-04-12	1,142	1,142	1,132	1,133	5,600	1,133
2019-04-11	1,133	1,144	1,125	1,143	15,100	1,143
2019-04-10	1,140	1,140	1,125	1,133	14,200	1,133
2019-04-09	1,138	1,144	1,131	1,142	16,800	1,142
2019-04-08	1,143	1,150	1,132	1,138	5,600	1,138
2019-04-05	1,134	1,144	1,130	1,143	6,300	1,143
2019-04-04	1,146	1,156	1,125	1,134	33,000	1,134
2019-04-03	1,135	1,148	1,135	1,148	13,300	1,148
2019-04-02	1,148	1,148	1,130	1,142	14,900	1,142
2019-04-01	1,132	1,148	1,132	1,138	19,400	1,138
2019-03-29	1,136	1,142	1,124	1,134	16,100	1,134
2019-03-28	1,139	1,142	1,120	1,137	22,000	1,137
2019-03-27	1,123	1,156	1,122	1,147	28,200	1,147
2019-03-26	1,128	1,154	1,128	1,153	27,700	1,153
2019-03-25	1,138	1,138	1,115	1,122	26,900	1,122
2019-03-22	1,121	1,152	1,121	1,152	14,400	1,152
2019-03-20	1,115	1,130	1,115	1,120	26,800	1,120
2019-03-19	1,134	1,135	1,121	1,125	21,200	1,125
2019-03-18	1,114	1,127	1,112	1,126	18,600	1,126
2019-03-15	1,100	1,122	1,090	1,107	26,100	1,107
2019-03-14	1,104	1,109	1,085	1,099	15,600	1,099
2019-03-13	1,114	1,121	1,096	1,103	9,400	1,103
2019-03-12	1,098	1,134	1,098	1,130	16,600	1,130
2019-03-11	1,086	1,095	1,061	1,092	27,500	1,092
2019-03-08	1,121	1,121	1,076	1,094	36,800	1,094
2019-03-07	1,162	1,162	1,130	1,143	35,900	1,143
2019-03-06	1,163	1,168	1,153	1,161	7,900	1,161
2019-03-05	1,162	1,168	1,143	1,168	12,800	1,168
2019-03-04	1,153	1,163	1,143	1,162	9,100	1,162
2019-03-01	1,161	1,161	1,130	1,139	20,700	1,139
2019-02-28	1,164	1,164	1,155	1,155	7,100	1,155
2019-02-27	1,165	1,165	1,155	1,164	13,700	1,164
2019-02-26	1,166	1,172	1,165	1,168	9,100	1,168
2019-02-25	1,179	1,180	1,156	1,161	22,200	1,161
2019-02-22	1,173	1,182	1,164	1,179	11,600	1,179
2019-02-21	1,180	1,186	1,172	1,174	8,100	1,174
2019-02-20	1,174	1,192	1,173	1,179	20,700	1,179
2019-02-19	1,192	1,202	1,174	1,174	24,300	1,174
2019-02-18	1,172	1,193	1,166	1,191	20,600	1,191
2019-02-15	1,162	1,191	1,156	1,166	52,000	1,166
2019-02-14	1,261	1,286	1,237	1,282	32,200	1,282
2019-02-13	1,237	1,260	1,234	1,256	14,700	1,256
2019-02-12	1,203	1,239	1,203	1,237	20,300	1,237
2019-02-08	1,244	1,244	1,191	1,200	24,600	1,200
2019-02-07	1,237	1,255	1,200	1,250	18,300	1,250
2019-02-06	1,226	1,239	1,218	1,237	10,800	1,237
2019-02-05	1,214	1,225	1,207	1,224	10,900	1,224
2019-02-04	1,193	1,217	1,193	1,214	20,500	1,214
2019-02-01	1,180	1,191	1,168	1,172	11,500	1,172
2019-01-31	1,156	1,186	1,156	1,180	11,900	1,180
2019-01-30	1,186	1,190	1,150	1,150	17,500	1,150
2019-01-29	1,177	1,192	1,162	1,188	13,300	1,188
2019-01-28	1,187	1,193	1,176	1,185	7,200	1,185
2019-01-25	1,170	1,203	1,170	1,187	11,900	1,187
2019-01-24	1,192	1,204	1,175	1,188	13,500	1,188
2019-01-23	1,198	1,198	1,183	1,187	6,500	1,187
2019-01-22	1,225	1,225	1,198	1,201	9,400	1,201
2019-01-21	1,218	1,230	1,205	1,207	10,500	1,207
2019-01-18	1,201	1,217	1,193	1,203	11,800	1,203
2019-01-17	1,195	1,219	1,193	1,200	8,800	1,200
2019-01-16	1,209	1,211	1,179	1,182	7,500	1,182
2019-01-15	1,178	1,213	1,175	1,209	14,900	1,209
2019-01-11	1,192	1,197	1,174	1,179	8,800	1,179
2019-01-10	1,200	1,200	1,161	1,185	14,800	1,185
2019-01-09	1,215	1,219	1,192	1,195	10,100	1,195
2019-01-08	1,180	1,207	1,176	1,198	12,000	1,198
2019-01-07	1,150	1,188	1,145	1,180	24,800	1,180
2019-01-04	1,102	1,107	1,072	1,107	23,100	1,107

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30