6771 池上通信機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-305305305255288,000528
2022-12-295235275215277,000527
2022-12-2851752351752317,600523
2022-12-2752652752252213,900522
2022-12-2652252352152315,500523
2022-12-2352452552152416,300524
2022-12-2252052452052414,200524
2022-12-2153053152052027,200520
2022-12-2053754253153112,400531
2022-12-1954154253453530,800535
2022-12-1653754253753811,200538
2022-12-1554654654054222,700542
2022-12-1454955654654724,900547
2022-12-13536569535545145,700545
2022-12-1253853853553618,000536
2022-12-0953754653353526,400535
2022-12-085395395325328,800532
2022-12-0753653753353515,400535
2022-12-065455465405408,900540
2022-12-055515515425429,800542
2022-12-0255756054655035,900550
2022-12-015565565475499,000549
2022-11-3055455754954923,000549
2022-11-295555555505507,000550
2022-11-285605605535583,800558
2022-11-255625625555599,200559
2022-11-2455256654655331,600553
2022-11-2253455053255024,500550
2022-11-215335335315315,500531
2022-11-1852953152753110,600531
2022-11-175265295255256,700525
2022-11-165285295245256,700525
2022-11-155295305275275,200527
2022-11-145285305265267,200526
2022-11-1153053252652822,400528
2022-11-1053254153253815,200538
2022-11-0953353653253210,600532
2022-11-0853553653253623,600536
2022-11-075345355325355,100535
2022-11-0454054053253314,500533
2022-11-025395435395406,900540
2022-11-015365415365399,900539
2022-10-3153853853453412,300534
2022-10-2854354553253245,400532
2022-10-275445465425422,000542
2022-10-265465465415432,800543
2022-10-2554654754154412,200544
2022-10-245405425385418,700541
2022-10-215385425385395,300539
2022-10-205415445405406,600540
2022-10-1954554553854110,600541
2022-10-185415435405437,200543
2022-10-1754554653853915,200539
2022-10-1454354754254510,000545
2022-10-1355555554154316,800543
2022-10-1255355554355312,000553
2022-10-115505545505513,400551
2022-10-0755255654955014,600550
2022-10-0655656455255611,500556
2022-10-0556256255055817,500558
2022-10-0455557955257250,700572
2022-10-035505505435477,600547
2022-09-3056156654955011,100550
2022-09-295615695615649,600564
2022-09-2856056655556618,000566
2022-09-2756959556156257,500562
2022-09-2658058056957013,200570
2022-09-2258258458158111,400581
2022-09-2158758857958425,100584
2022-09-2059259658758720,600587
2022-09-1659259359059110,900591
2022-09-155985985935938,300593
2022-09-1459559859359810,300598
2022-09-135955985955969,500596
2022-09-1260060159559614,500596
2022-09-0960460459759813,200598
2022-09-086006046006019,200601
2022-09-076006015985996,100599
2022-09-066006036006014,300601
2022-09-055986035966036,900603
2022-09-0260060560060016,900600
2022-09-0160360460060012,000600
2022-08-316066066046046,900604
2022-08-3060660960460710,000607
2022-08-2960460660160416,900604
2022-08-266026056026036,200603
2022-08-256056056016027,100602
2022-08-2460160560160414,400604
2022-08-236056056016029,100602
2022-08-2260160360060311,300603
2022-08-1960260360160212,000602
2022-08-186016036016017,500601
2022-08-1760260560260410,300604
2022-08-166036066016038,000603
2022-08-1560560660060311,100603
2022-08-1260260660260512,200605
2022-08-106056056026046,000604
2022-08-096056056016038,100603
2022-08-0860061060060924,200609
2022-08-0560360660060414,600604
2022-08-0460360660260310,800603
2022-08-036046076016018,100601
2022-08-026096096026038,500603
2022-08-016046096036096,000609
2022-07-2960560860160416,100604
2022-07-2860961060460510,400605
2022-07-276126126056059,200605
2022-07-2661561560760712,000607
2022-07-2561261260561210,100612
2022-07-2260661460660914,000609
2022-07-216056066026067,800606
2022-07-2061061260260313,700603
2022-07-196026056026027,300602
2022-07-1560360560160110,500601
2022-07-1460760960360313,200603
2022-07-136006066006054,800605
2022-07-1260160560060021,300600
2022-07-1160761360060029,800600
2022-07-0860764560460693,600606
2022-07-076056076036076,900607
2022-07-0660561260460411,300604
2022-07-056076136066099,600609
2022-07-046116136036076,800607
2022-07-0160961060260210,700602
2022-06-306306306126129,600612
2022-06-2960562860362820,300628
2022-06-286086096036087,300608
2022-06-276146156086118,000611
2022-06-246216216126137,800613
2022-06-2360762060761912,600619
2022-06-226056076016035,500603
2022-06-216016025975995,200599
2022-06-206096095945965,600596
2022-06-175996055946019,400601
2022-06-1660060159660016,200600
2022-06-1560360359459513,100595
2022-06-146106106036037,800603
2022-06-136086126056125,900612
2022-06-1061961961461412,300614
2022-06-0960362460362420,900624
2022-06-086016056006039,200603
2022-06-076036066006005,700600
2022-06-066016025975997,700599
2022-06-036036066026062,700606
2022-06-026096096026025,900602
2022-06-016016096016095,600609
2022-05-316006046006023,900602
2022-05-3059860559460521,000605
2022-05-275965965925964,100596
2022-05-2660560659359311,000593
2022-05-256076075976056,600605
2022-05-245966075966057,700605
2022-05-236016045986048,200604
2022-05-205946005905993,800599
2022-05-1958759558559410,500594
2022-05-1859559558659315,600593
2022-05-175915965895896,200589
2022-05-165975985935957,100595
2022-05-1360260259559611,100596
2022-05-1259960358558518,300585
2022-05-116006035986004,700600
2022-05-1060462259860223,800602
2022-05-096066095996049,400604
2022-05-066086106066064,900606
2022-05-025986125986089,100608
2022-04-286176196146185,400618
2022-04-2760362360061435,800614
2022-04-2660060959960912,300609
2022-04-2561461660060612,600606
2022-04-225946105946107,100610
2022-04-216006086006082,600608
2022-04-206056055986028,900602
2022-04-196006035986004,500600
2022-04-186086106016025,600602
2022-04-156096186096143,400614
2022-04-146156156116131,600613
2022-04-136006086006084,200608
2022-04-126016045976029,900602
2022-04-116136166036035,500603
2022-04-0861761960661613,000616
2022-04-0761561560260710,400607
2022-04-066196276176177,400617
2022-04-056266356206248,100624
2022-04-046246296216256,900625
2022-04-016316316256256,200625
2022-03-3163963962963115,200631
2022-03-3064364362963913,300639
2022-03-2964065363464625,000646
2022-03-2863763963263911,100639
2022-03-2564464463063812,000638
2022-03-2462863261963020,100630
2022-03-2362463562462821,400628
2022-03-226246296216258,800625
2022-03-186206246176247,800624
2022-03-1762762761262315,800623
2022-03-1660061759761715,100617
2022-03-1559860258759436,100594
2022-03-1461164559960381,300603
2022-03-1160361660361010,100610
2022-03-1061061860561817,200618
2022-03-0960862158858825,900588
2022-03-0861662760360722,200607
2022-03-0762262660961717,200617
2022-03-046396426296316,300631
2022-03-036376416356385,000638
2022-03-0264064263463710,700637
2022-03-0164365864064019,100640
2022-02-2864864964064324,400643
2022-02-2565165764464915,700649
2022-02-2465065063064217,400642
2022-02-226406466396457,100645
2022-02-2166366464064230,200642
2022-02-186556636506633,700663
2022-02-1766766765666415,600664
2022-02-166666666626655,000665
2022-02-1565466464266210,800662
2022-02-1466266264865410,800654
2022-02-1066467166267111,400671
2022-02-0964566164566122,100661
2022-02-086436476426454,200645
2022-02-076406466396433,600643
2022-02-046406446366447,100644
2022-02-0365165163763711,400637
2022-02-026516556496514,400651
2022-02-0164365564364710,100647
2022-01-316406476406463,400646
2022-01-286286406286408,100640
2022-01-2763563562162821,000628
2022-01-266396416366395,900639
2022-01-2565465463563610,000636
2022-01-246326516326485,400648
2022-01-216366406326402,700640
2022-01-2062763862763711,000637
2022-01-1965365363063024,500630
2022-01-1865465865465512,100655
2022-01-176556596556573,600657
2022-01-1465665964465425,100654
2022-01-136686696616619,700661
2022-01-126566686566687,600668
2022-01-116556626556605,100660
2022-01-0767367365466320,800663
2022-01-066696756686696,700669
2022-01-0567567566967012,600670
2022-01-046836836736757,500675

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