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
2019-12-301,0721,0841,0651,08412,3001,084
2019-12-271,0461,0731,0461,07214,6001,072
2019-12-261,0441,0501,0401,04516,8001,045
2019-12-251,0521,0521,0411,04420,0001,044
2019-12-241,0501,0531,0421,05217,9001,052
2019-12-231,0681,0721,0501,05117,5001,051
2019-12-201,0781,0781,0551,06622,8001,066
2019-12-191,0891,0901,0631,07425,7001,074
2019-12-181,1021,1021,0801,08925,4001,089
2019-12-171,0501,0951,0501,09240,9001,092
2019-12-161,0551,0591,0461,04831,1001,048
2019-12-131,0741,0791,0441,04429,4001,044
2019-12-121,0401,0461,0381,04618,3001,046
2019-12-111,0501,0531,0381,04110,5001,041
2019-12-101,0401,0491,0331,03618,8001,036
2019-12-091,0421,0481,0331,0336,4001,033
2019-12-061,0371,0371,0301,03715,4001,037
2019-12-051,0361,0371,0301,0306,1001,030
2019-12-041,0301,0341,0301,0309,1001,030
2019-12-031,0461,0461,0331,03420,7001,034
2019-12-021,0391,0551,0391,04616,6001,046
2019-11-291,0351,0481,0351,04217,3001,042
2019-11-281,0341,0381,0271,03012,8001,030
2019-11-271,0321,0341,0281,03312,1001,033
2019-11-261,0331,0441,0311,0318,8001,031
2019-11-251,0651,0661,0261,02821,5001,028
2019-11-221,0431,0521,0381,04212,0001,042
2019-11-211,0531,0531,0261,04214,7001,042
2019-11-201,0701,0701,0511,0538,4001,053
2019-11-191,0831,0831,0651,0658,8001,065
2019-11-181,1011,1011,0871,08710,6001,087
2019-11-151,0541,1041,0501,09437,7001,094
2019-11-141,0691,0691,0541,05414,5001,054
2019-11-131,0791,0791,0651,07110,8001,071
2019-11-121,0801,0801,0661,0759,0001,075
2019-11-111,1001,1001,0711,08017,6001,080
2019-11-081,1361,1381,0851,08633,0001,086
2019-11-071,1291,1341,1171,13411,3001,134
2019-11-061,1021,1231,1021,11513,8001,115
2019-11-051,1411,1411,1111,11918,8001,119
2019-11-011,1311,1361,0911,11129,9001,111
2019-10-311,1461,1561,1411,14214,9001,142
2019-10-301,1211,1391,1101,13915,1001,139
2019-10-291,1201,1321,1191,12212,5001,122
2019-10-281,1141,1221,1131,1174,5001,117
2019-10-251,1231,1241,1091,11816,1001,118
2019-10-241,1111,1171,1091,1158,1001,115
2019-10-231,1151,1171,1021,1136,3001,113
2019-10-211,1121,1181,1111,1156,6001,115
2019-10-181,1071,1211,1001,11310,3001,113
2019-10-171,1161,1211,0911,10710,6001,107
2019-10-161,1111,1421,1111,11712,4001,117
2019-10-151,0951,1121,0951,11014,0001,110
2019-10-111,0911,0971,0831,0956,8001,095
2019-10-101,1001,1001,0901,0958,1001,095
2019-10-091,0941,1001,0891,1009,3001,100
2019-10-081,0771,1001,0771,1007,0001,100
2019-10-071,0751,0751,0661,0745,1001,074
2019-10-041,0641,0701,0621,0664,6001,066
2019-10-031,0561,0661,0551,0665,8001,066
2019-10-021,0771,0901,0761,0817,4001,081
2019-10-011,0601,0881,0601,0847,8001,084
2019-09-301,0741,0811,0641,0667,9001,066
2019-09-271,1011,1121,0801,08815,1001,088
2019-09-261,1021,1201,1021,11714,4001,117
2019-09-251,1021,1041,0991,1036,9001,103
2019-09-241,1061,1091,0951,10313,4001,103
2019-09-201,0891,1051,0881,09814,3001,098
2019-09-191,0851,0981,0851,09811,9001,098
2019-09-181,0981,1001,0701,08810,7001,088
2019-09-171,0781,1081,0781,09415,8001,094
2019-09-131,0621,0791,0561,07824,2001,078
2019-09-121,0501,0601,0361,04925,4001,049
2019-09-111,0261,0491,0191,04017,3001,040
2019-09-101,0231,0271,0171,0279,7001,027
2019-09-091,0261,0261,0101,01512,1001,015
2019-09-061,0371,0371,0221,0256,7001,025
2019-09-051,0121,0351,0121,0296,6001,029
2019-09-041,0251,0251,0121,0124,8001,012
2019-09-031,0151,0291,0131,0255,6001,025
2019-09-021,0151,0241,0111,0122,8001,012
2019-08-309971,0209971,01714,6001,017
2019-08-291,0151,0159929957,100995
2019-08-281,0121,0181,0031,0066,0001,006
2019-08-271,0311,0451,0141,0146,6001,014
2019-08-261,0301,0401,0241,0286,7001,028
2019-08-231,0791,0791,0401,0426,7001,042
2019-08-221,0571,0771,0491,0546,0001,054
2019-08-211,0711,0711,0501,0506,8001,050
2019-08-201,0641,0851,0641,07810,9001,078
2019-08-191,0251,0691,0251,05816,6001,058
2019-08-161,0031,0241,0001,0158,6001,015
2019-08-151,0001,0181,0001,0137,6001,013
2019-08-141,0281,0391,0241,0368,7001,036
2019-08-131,0201,0291,0071,02710,2001,027
2019-08-091,0441,0451,0341,0427,1001,042
2019-08-081,0151,0311,0021,0299,2001,029
2019-08-071,0131,0161,0031,0099,5001,009
2019-08-069801,0169751,01217,2001,012
2019-08-051,0361,0369891,00620,6001,006
2019-08-021,0531,0691,0401,04125,1001,041
2019-08-011,0591,0711,0481,07113,8001,071
2019-07-311,0581,0681,0581,0624,2001,062
2019-07-301,0511,0721,0511,0699,8001,069
2019-07-291,0501,0531,0431,0518,6001,051
2019-07-261,0461,0511,0401,0519,2001,051
2019-07-251,0511,0531,0401,05010,5001,050
2019-07-241,0411,0471,0411,0458,3001,045
2019-07-231,0421,0421,0351,0396,0001,039
2019-07-221,0311,0401,0231,0318,3001,031
2019-07-191,0291,0391,0271,03010,7001,030
2019-07-181,0551,0551,0101,01033,7001,010
2019-07-171,0831,0831,0581,06014,1001,060
2019-07-161,1011,1011,0641,07418,6001,074
2019-07-121,1141,1151,1011,1018,0001,101
2019-07-111,1141,1231,0961,11115,7001,111
2019-07-101,1231,1231,1031,11110,6001,111
2019-07-091,1161,1181,1041,1107,1001,110
2019-07-081,1261,1271,1111,1138,3001,113
2019-07-051,1201,1331,1141,12611,9001,126
2019-07-041,1241,1301,1191,1195,8001,119
2019-07-031,1241,1301,1161,1237,4001,123
2019-07-021,1331,1391,1241,13214,0001,132
2019-07-011,1181,1351,1091,13520,8001,135
2019-06-281,1061,1211,1061,1089,7001,108
2019-06-271,1071,1141,1001,1069,7001,106
2019-06-261,1141,1201,0981,09911,6001,099
2019-06-251,1401,1461,1031,12659,2001,126
2019-06-241,0831,1031,0751,08413,1001,084
2019-06-211,0981,1101,0871,09511,0001,095
2019-06-201,0741,1391,0731,10371,5001,103
2019-06-191,0581,0751,0561,0758,6001,075
2019-06-181,0601,0711,0431,04511,6001,045
2019-06-171,0841,0841,0701,07011,8001,070
2019-06-141,0941,1011,0891,0979,8001,097
2019-06-131,1161,1231,0941,09426,5001,094
2019-06-121,1241,1341,1211,12111,5001,121
2019-06-111,1201,1301,1041,12414,5001,124
2019-06-101,1241,1271,1061,12016,7001,120
2019-06-071,1171,1171,0971,10720,1001,107
2019-06-061,1241,1281,1071,11414,8001,114
2019-06-051,1181,1381,1161,13023,6001,130
2019-06-041,0681,1021,0631,10132,0001,101
2019-06-031,0811,0861,0601,07229,9001,072
2019-05-311,1051,1051,0931,09512,5001,095
2019-05-301,1051,1181,0961,10813,5001,108
2019-05-291,1181,1351,1021,11527,6001,115
2019-05-281,1361,1461,1341,13413,9001,134
2019-05-271,1391,1481,1261,13524,3001,135
2019-05-241,0751,1461,0751,13458,6001,134
2019-05-231,0481,1411,0301,087184,7001,087
2019-05-221,0471,0571,0401,04020,4001,040
2019-05-211,0411,0441,0241,0409,8001,040
2019-05-201,0521,0521,0261,0379,5001,037
2019-05-171,0321,0451,0211,04514,6001,045
2019-05-161,0141,0739981,00854,3001,008
2019-05-151,0361,0361,0041,01414,5001,014
2019-05-149911,0249761,02220,8001,022
2019-05-131,0441,0441,0161,01625,9001,016
2019-05-101,0951,0961,0421,05179,7001,051
2019-05-091,1451,1481,1221,12539,6001,125
2019-05-081,1401,1411,1311,13620,9001,136
2019-05-071,1601,1601,1361,14623,8001,146
2019-04-261,1711,1781,1381,17034,8001,170
2019-04-251,1361,2221,1321,191127,7001,191
2019-04-241,1441,1511,1321,13612,6001,136
2019-04-231,1391,1471,1281,14212,9001,142
2019-04-221,1491,1491,1281,1386,6001,138
2019-04-191,1421,1621,1311,14213,3001,142
2019-04-181,1791,1791,1291,13524,0001,135
2019-04-171,1491,1831,1491,18033,1001,180
2019-04-161,1481,1551,1361,14417,6001,144
2019-04-151,1431,1481,1351,14721,7001,147
2019-04-121,1421,1421,1321,1335,6001,133
2019-04-111,1331,1441,1251,14315,1001,143
2019-04-101,1401,1401,1251,13314,2001,133
2019-04-091,1381,1441,1311,14216,8001,142
2019-04-081,1431,1501,1321,1385,6001,138
2019-04-051,1341,1441,1301,1436,3001,143
2019-04-041,1461,1561,1251,13433,0001,134
2019-04-031,1351,1481,1351,14813,3001,148
2019-04-021,1481,1481,1301,14214,9001,142
2019-04-011,1321,1481,1321,13819,4001,138
2019-03-291,1361,1421,1241,13416,1001,134
2019-03-281,1391,1421,1201,13722,0001,137
2019-03-271,1231,1561,1221,14728,2001,147
2019-03-261,1281,1541,1281,15327,7001,153
2019-03-251,1381,1381,1151,12226,9001,122
2019-03-221,1211,1521,1211,15214,4001,152
2019-03-201,1151,1301,1151,12026,8001,120
2019-03-191,1341,1351,1211,12521,2001,125
2019-03-181,1141,1271,1121,12618,6001,126
2019-03-151,1001,1221,0901,10726,1001,107
2019-03-141,1041,1091,0851,09915,6001,099
2019-03-131,1141,1211,0961,1039,4001,103
2019-03-121,0981,1341,0981,13016,6001,130
2019-03-111,0861,0951,0611,09227,5001,092
2019-03-081,1211,1211,0761,09436,8001,094
2019-03-071,1621,1621,1301,14335,9001,143
2019-03-061,1631,1681,1531,1617,9001,161
2019-03-051,1621,1681,1431,16812,8001,168
2019-03-041,1531,1631,1431,1629,1001,162
2019-03-011,1611,1611,1301,13920,7001,139
2019-02-281,1641,1641,1551,1557,1001,155
2019-02-271,1651,1651,1551,16413,7001,164
2019-02-261,1661,1721,1651,1689,1001,168
2019-02-251,1791,1801,1561,16122,2001,161
2019-02-221,1731,1821,1641,17911,6001,179
2019-02-211,1801,1861,1721,1748,1001,174
2019-02-201,1741,1921,1731,17920,7001,179
2019-02-191,1921,2021,1741,17424,3001,174
2019-02-181,1721,1931,1661,19120,6001,191
2019-02-151,1621,1911,1561,16652,0001,166
2019-02-141,2611,2861,2371,28232,2001,282
2019-02-131,2371,2601,2341,25614,7001,256
2019-02-121,2031,2391,2031,23720,3001,237
2019-02-081,2441,2441,1911,20024,6001,200
2019-02-071,2371,2551,2001,25018,3001,250
2019-02-061,2261,2391,2181,23710,8001,237
2019-02-051,2141,2251,2071,22410,9001,224
2019-02-041,1931,2171,1931,21420,5001,214
2019-02-011,1801,1911,1681,17211,5001,172
2019-01-311,1561,1861,1561,18011,9001,180
2019-01-301,1861,1901,1501,15017,5001,150
2019-01-291,1771,1921,1621,18813,3001,188
2019-01-281,1871,1931,1761,1857,2001,185
2019-01-251,1701,2031,1701,18711,9001,187
2019-01-241,1921,2041,1751,18813,5001,188
2019-01-231,1981,1981,1831,1876,5001,187
2019-01-221,2251,2251,1981,2019,4001,201
2019-01-211,2181,2301,2051,20710,5001,207
2019-01-181,2011,2171,1931,20311,8001,203
2019-01-171,1951,2191,1931,2008,8001,200
2019-01-161,2091,2111,1791,1827,5001,182
2019-01-151,1781,2131,1751,20914,9001,209
2019-01-111,1921,1971,1741,1798,8001,179
2019-01-101,2001,2001,1611,18514,8001,185
2019-01-091,2151,2191,1921,19510,1001,195
2019-01-081,1801,2071,1761,19812,0001,198
2019-01-071,1501,1881,1451,18024,8001,180
2019-01-041,1021,1071,0721,10723,1001,107

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