6771 池上通信機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	677	680	674	679	2,200	679
2021-12-29	656	681	656	679	29,800	679
2021-12-28	653	665	650	655	36,300	655
2021-12-27	666	666	655	655	23,600	655
2021-12-24	671	673	666	666	18,200	666
2021-12-23	670	677	668	668	19,600	668
2021-12-22	671	673	666	672	32,700	672
2021-12-21	678	682	670	670	19,600	670
2021-12-20	693	695	679	682	19,000	682
2021-12-17	697	701	692	697	11,400	697
2021-12-16	704	704	696	698	27,100	698
2021-12-15	697	705	694	704	10,100	704
2021-12-14	699	700	691	695	14,600	695
2021-12-13	715	715	700	703	8,300	703
2021-12-10	725	725	705	708	19,500	708
2021-12-09	728	730	723	725	8,400	725
2021-12-08	737	742	728	730	19,400	730
2021-12-07	726	736	726	736	18,500	736
2021-12-06	751	751	721	722	35,700	722
2021-12-03	712	733	696	710	46,200	710
2021-12-02	691	698	690	690	11,500	690
2021-12-01	701	713	691	691	18,100	691
2021-11-30	706	720	703	703	8,400	703
2021-11-29	700	728	698	707	34,900	707
2021-11-26	715	715	702	703	23,300	703
2021-11-25	730	730	719	719	19,400	719
2021-11-24	735	735	726	729	11,100	729
2021-11-22	748	748	735	736	18,300	736
2021-11-19	745	748	743	743	11,200	743
2021-11-18	745	752	745	746	8,000	746
2021-11-17	752	752	747	748	15,800	748
2021-11-16	755	757	750	750	7,400	750
2021-11-15	761	761	753	756	5,500	756
2021-11-12	761	761	755	757	16,200	757
2021-11-11	763	767	763	766	4,900	766
2021-11-10	766	770	765	768	8,200	768
2021-11-09	773	773	765	765	7,700	765
2021-11-08	785	785	774	775	7,400	775
2021-11-05	779	789	775	785	18,200	785
2021-11-04	798	813	777	779	70,500	779
2021-11-02	784	859	773	828	196,400	828
2021-11-01	774	774	768	772	5,400	772
2021-10-29	757	780	753	767	19,500	767
2021-10-28	779	783	757	757	36,400	757
2021-10-27	785	786	781	783	2,000	783
2021-10-26	786	787	782	782	2,100	782
2021-10-25	788	788	779	782	4,800	782
2021-10-22	787	787	777	781	6,400	781
2021-10-21	791	791	786	787	5,100	787
2021-10-20	784	790	783	787	11,700	787
2021-10-19	782	785	782	784	2,900	784
2021-10-18	785	785	780	781	4,300	781
2021-10-15	783	784	781	783	4,200	783
2021-10-14	784	784	776	780	9,600	780
2021-10-13	787	787	780	784	8,100	784
2021-10-12	789	792	785	789	4,300	789
2021-10-11	786	789	784	786	2,300	786
2021-10-08	794	794	781	785	6,800	785
2021-10-07	784	786	781	783	8,700	783
2021-10-06	788	797	784	784	4,700	784
2021-10-05	792	796	784	784	15,100	784
2021-10-04	799	801	795	795	6,800	795
2021-10-01	791	795	791	791	8,300	791
2021-09-30	792	798	792	793	7,600	793
2021-09-29	791	800	791	797	10,600	797
2021-09-28	799	806	794	806	9,800	806
2021-09-27	800	805	799	799	4,900	799
2021-09-24	800	809	800	804	20,900	804
2021-09-22	806	806	798	799	9,300	799
2021-09-21	800	807	799	807	9,500	807
2021-09-17	831	831	809	821	20,900	821
2021-09-16	867	868	811	836	29,600	836
2021-09-15	842	864	833	860	28,800	860
2021-09-14	820	844	820	844	23,800	844
2021-09-13	821	823	810	823	6,100	823
2021-09-10	808	821	804	821	16,500	821
2021-09-09	805	805	802	804	6,800	804
2021-09-08	800	805	799	805	8,600	805
2021-09-07	790	806	790	802	11,100	802
2021-09-06	790	795	787	795	8,100	795
2021-09-03	785	789	784	789	6,300	789
2021-09-02	795	795	783	783	9,700	783
2021-09-01	790	794	789	790	7,000	790
2021-08-31	796	810	788	793	22,500	793
2021-08-30	793	793	780	786	11,800	786
2021-08-27	786	788	784	788	4,300	788
2021-08-26	787	794	784	786	5,300	786
2021-08-25	799	799	784	789	3,800	789
2021-08-24	791	792	785	786	4,100	786
2021-08-23	781	800	781	786	3,000	786
2021-08-20	804	804	780	780	9,700	780
2021-08-19	802	805	796	796	9,400	796
2021-08-18	803	806	803	803	1,900	803
2021-08-17	804	805	803	804	7,700	804
2021-08-16	808	808	804	804	3,100	804
2021-08-13	820	821	807	808	10,200	808
2021-08-12	820	824	819	821	4,900	821
2021-08-11	820	823	816	819	5,500	819
2021-08-10	816	816	814	814	6,000	814
2021-08-06	813	818	812	816	7,700	816
2021-08-05	815	815	813	813	1,300	813
2021-08-04	815	815	815	815	2,500	815
2021-08-03	817	824	814	814	7,500	814
2021-08-02	816	826	815	820	4,800	820
2021-07-30	811	816	811	816	3,100	816
2021-07-29	811	819	811	811	10,700	811
2021-07-28	819	821	814	814	4,600	814
2021-07-27	822	824	820	824	2,900	824
2021-07-26	826	827	821	822	1,900	822
2021-07-21	839	839	814	823	18,800	823
2021-07-20	818	826	818	818	9,000	818
2021-07-19	826	826	817	819	9,200	819
2021-07-16	827	835	826	828	2,300	828
2021-07-15	835	836	827	827	7,100	827
2021-07-14	833	839	833	833	5,800	833
2021-07-13	833	839	833	838	16,100	838
2021-07-12	833	837	831	835	7,900	835
2021-07-09	838	838	830	832	13,700	832
2021-07-08	833	838	831	831	12,400	831
2021-07-07	833	836	831	831	7,000	831
2021-07-06	831	836	830	833	6,000	833
2021-07-05	832	835	830	830	3,000	830
2021-07-02	847	847	827	832	14,600	832
2021-07-01	841	841	836	836	5,600	836
2021-06-30	843	844	841	841	3,500	841
2021-06-29	845	845	842	842	4,400	842
2021-06-28	858	859	845	847	5,500	847
2021-06-25	880	880	854	858	18,200	858
2021-06-24	849	851	845	851	3,900	851
2021-06-23	842	849	836	849	3,100	849
2021-06-22	840	843	831	843	7,900	843
2021-06-21	831	839	826	832	11,000	832
2021-06-18	841	841	833	833	3,100	833
2021-06-17	837	840	831	838	6,400	838
2021-06-16	835	841	832	841	4,000	841
2021-06-15	831	839	831	831	5,600	831
2021-06-14	840	840	830	831	13,700	831
2021-06-11	852	852	836	836	12,200	836
2021-06-10	882	882	841	850	36,200	850
2021-06-09	844	896	842	896	31,900	896
2021-06-08	826	850	823	841	27,100	841
2021-06-07	825	830	825	826	7,000	826
2021-06-04	826	826	821	825	4,800	825
2021-06-03	820	825	820	825	5,800	825
2021-06-02	824	825	820	820	6,600	820
2021-06-01	821	828	820	823	8,400	823
2021-05-31	830	831	820	820	10,600	820
2021-05-28	821	824	820	824	10,400	824
2021-05-27	824	826	820	821	5,300	821
2021-05-26	826	827	821	821	13,000	821
2021-05-25	840	840	826	829	9,000	829
2021-05-24	839	839	827	830	4,400	830
2021-05-21	832	838	831	831	6,600	831
2021-05-20	836	841	836	840	5,800	840
2021-05-19	838	838	828	834	5,000	834
2021-05-18	833	839	829	838	10,200	838
2021-05-17	842	842	827	837	9,100	837
2021-05-14	853	854	830	830	14,600	830
2021-05-13	849	867	849	850	4,800	850
2021-05-12	873	873	851	851	8,800	851
2021-05-11	879	885	873	873	7,000	873
2021-05-10	883	889	881	888	6,900	888
2021-05-07	871	877	867	875	5,000	875
2021-05-06	857	864	857	862	3,400	862
2021-04-30	857	858	856	857	3,400	857
2021-04-28	859	863	856	863	7,500	863
2021-04-27	860	862	857	859	8,900	859
2021-04-26	861	862	860	860	2,700	860
2021-04-23	865	865	860	860	6,100	860
2021-04-22	855	866	855	864	5,000	864
2021-04-21	861	867	852	861	17,400	861
2021-04-20	878	878	862	864	6,500	864
2021-04-19	865	879	865	879	10,300	879
2021-04-16	869	869	865	865	1,800	865
2021-04-15	863	866	859	862	5,900	862
2021-04-14	869	869	860	862	5,600	862
2021-04-13	874	887	865	871	12,100	871
2021-04-12	876	925	870	870	28,200	870
2021-04-09	883	883	865	876	9,800	876
2021-04-08	881	882	862	862	13,400	862
2021-04-07	871	894	871	887	9,600	887
2021-04-06	886	895	876	876	19,700	876
2021-04-05	891	891	873	878	16,000	878
2021-04-02	894	894	879	881	8,200	881
2021-04-01	885	904	882	885	10,100	885
2021-03-31	893	913	888	890	15,400	890
2021-03-30	916	918	888	893	23,300	893
2021-03-29	921	925	907	922	18,200	922
2021-03-26	918	918	904	912	7,700	912
2021-03-25	909	910	897	903	15,500	903
2021-03-24	892	906	881	898	33,000	898
2021-03-23	932	932	891	892	29,200	892
2021-03-22	929	938	929	932	20,400	932
2021-03-19	943	947	926	944	30,200	944
2021-03-18	936	975	928	943	104,100	943
2021-03-17	890	935	890	924	53,400	924
2021-03-16	892	940	878	894	68,400	894
2021-03-15	882	890	880	890	11,400	890
2021-03-12	880	882	874	882	11,300	882
2021-03-11	876	880	868	880	8,200	880
2021-03-10	880	880	865	873	19,700	873
2021-03-09	861	874	852	874	17,300	874
2021-03-08	854	861	851	857	15,700	857
2021-03-05	841	856	835	856	10,000	856
2021-03-04	845	854	842	851	15,900	851
2021-03-03	844	850	840	848	6,400	848
2021-03-02	853	853	835	842	10,400	842
2021-03-01	834	855	829	845	22,400	845
2021-02-26	832	835	825	826	9,200	826
2021-02-25	820	844	820	832	14,200	832
2021-02-24	834	835	818	820	13,200	820
2021-02-22	844	844	832	833	7,600	833
2021-02-19	825	833	823	833	9,700	833
2021-02-18	846	846	825	830	23,600	830
2021-02-17	844	849	842	848	8,500	848
2021-02-16	852	853	837	844	25,900	844
2021-02-15	852	864	850	852	15,200	852
2021-02-12	859	859	852	852	6,400	852
2021-02-10	864	864	852	859	12,300	859
2021-02-09	867	869	850	860	19,000	860
2021-02-08	860	867	855	867	19,200	867
2021-02-05	861	866	850	857	18,200	857
2021-02-04	867	880	867	876	14,800	876
2021-02-03	856	866	854	865	39,400	865
2021-02-02	857	861	850	856	9,100	856
2021-02-01	847	860	847	855	11,100	855
2021-01-29	868	868	850	853	24,000	853
2021-01-28	850	872	850	872	20,600	872
2021-01-27	854	857	852	855	9,200	855
2021-01-26	857	857	853	855	6,000	855
2021-01-25	872	872	851	862	12,800	862
2021-01-22	872	873	860	860	9,500	860
2021-01-21	873	889	873	882	10,900	882
2021-01-20	875	880	869	879	8,400	879
2021-01-19	863	873	863	865	9,200	865
2021-01-18	866	871	861	869	5,000	869
2021-01-15	891	893	872	872	9,000	872
2021-01-14	910	910	886	893	13,400	893
2021-01-13	904	916	891	905	19,000	905
2021-01-12	868	899	862	899	21,400	899
2021-01-08	873	873	856	868	18,000	868
2021-01-07	835	844	835	843	9,700	843
2021-01-06	832	838	831	832	5,800	832
2021-01-05	855	855	826	830	18,200	830
2021-01-04	880	881	851	858	26,200	858

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