6771 池上通信機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	870	884	870	874	28,700	874
2023-12-28	861	872	861	866	35,500	866
2023-12-27	872	879	867	871	28,000	871
2023-12-26	870	884	870	871	9,200	871
2023-12-25	889	889	871	878	11,300	878
2023-12-22	879	895	879	888	15,700	888
2023-12-21	885	887	874	880	18,100	880
2023-12-20	876	905	876	888	47,100	888
2023-12-19	867	883	861	876	21,200	876
2023-12-18	852	879	847	879	32,700	879
2023-12-15	853	866	853	856	16,300	856
2023-12-14	891	891	852	852	55,700	852
2023-12-13	874	902	870	900	70,200	900
2023-12-12	866	890	847	883	85,400	883
2023-12-11	850	863	848	858	54,600	858
2023-12-08	868	868	842	844	51,900	844
2023-12-07	880	884	870	875	18,700	875
2023-12-06	866	898	866	886	37,200	886
2023-12-05	886	886	865	866	43,000	866
2023-12-04	911	911	888	893	80,000	893
2023-12-01	932	932	908	917	35,800	917
2023-11-30	911	932	906	928	51,500	928
2023-11-29	909	926	888	911	20,800	911
2023-11-28	926	926	910	916	34,600	916
2023-11-27	912	936	912	931	62,900	931
2023-11-24	886	926	882	917	87,300	917
2023-11-22	883	912	883	887	65,000	887
2023-11-21	889	913	879	896	112,500	896
2023-11-20	867	898	867	884	71,200	884
2023-11-17	830	870	830	861	61,300	861
2023-11-16	829	847	828	830	35,100	830
2023-11-15	830	837	815	829	36,300	829
2023-11-14	822	830	818	830	17,600	830
2023-11-13	813	823	801	822	29,700	822
2023-11-10	835	835	785	813	98,900	813
2023-11-09	836	844	829	843	36,300	843
2023-11-08	868	870	829	833	38,100	833
2023-11-07	877	888	864	868	29,300	868
2023-11-06	880	894	868	877	49,800	877
2023-11-02	860	876	856	871	52,100	871
2023-11-01	852	861	843	851	56,200	851
2023-10-31	847	852	824	850	67,500	850
2023-10-30	870	880	841	841	111,100	841
2023-10-27	860	884	860	884	45,300	884
2023-10-26	860	864	850	864	20,500	864
2023-10-25	840	874	840	864	60,300	864
2023-10-24	855	868	827	837	53,100	837
2023-10-23	856	856	840	847	35,200	847
2023-10-20	839	852	830	847	31,000	847
2023-10-19	827	852	827	836	45,400	836
2023-10-18	829	848	823	837	54,400	837
2023-10-17	825	845	825	832	29,100	832
2023-10-16	848	860	821	822	66,800	822
2023-10-13	873	873	850	863	32,400	863
2023-10-12	860	880	844	873	68,700	873
2023-10-11	869	877	859	868	70,100	868
2023-10-10	810	869	810	865	119,400	865
2023-10-06	795	811	788	804	39,600	804
2023-10-05	777	800	777	789	47,000	789
2023-10-04	757	780	752	765	53,500	765
2023-10-03	811	811	772	775	84,800	775
2023-10-02	829	840	815	815	38,200	815
2023-09-29	842	847	825	834	60,800	834
2023-09-28	825	845	824	842	84,500	842
2023-09-27	791	821	788	821	59,800	821
2023-09-26	782	798	780	792	41,600	792
2023-09-25	780	789	778	789	20,000	789
2023-09-22	766	786	762	778	38,200	778
2023-09-21	773	786	772	775	20,900	775
2023-09-20	794	794	781	783	37,100	783
2023-09-19	770	797	770	792	70,300	792
2023-09-15	755	768	755	768	40,200	768
2023-09-14	755	760	750	758	24,800	758
2023-09-13	744	753	744	751	10,700	751
2023-09-12	740	748	740	743	11,200	743
2023-09-11	737	743	737	737	11,200	737
2023-09-08	748	748	739	739	11,600	739
2023-09-07	748	755	736	743	35,100	743
2023-09-06	739	751	739	748	17,800	748
2023-09-05	734	740	734	739	11,300	739
2023-09-04	735	738	731	738	18,700	738
2023-09-01	728	731	723	726	15,900	726
2023-08-31	731	731	726	730	7,700	730
2023-08-30	729	732	725	731	12,700	731
2023-08-29	734	734	728	728	13,500	728
2023-08-28	738	738	729	734	17,500	734
2023-08-25	732	734	725	733	26,000	733
2023-08-24	722	733	719	732	34,600	732
2023-08-23	713	721	706	720	24,600	720
2023-08-22	705	714	705	711	22,600	711
2023-08-21	702	709	702	706	9,700	706
2023-08-18	700	705	696	701	23,900	701
2023-08-17	697	707	693	706	18,400	706
2023-08-16	694	705	692	701	23,500	701
2023-08-15	691	700	689	700	22,600	700
2023-08-14	698	698	687	688	10,300	688
2023-08-10	687	698	684	698	18,000	698
2023-08-09	697	697	682	686	17,600	686
2023-08-08	696	698	691	691	9,700	691
2023-08-07	684	700	679	698	26,900	698
2023-08-04	692	700	680	684	72,000	684
2023-08-03	709	710	692	703	62,700	703
2023-08-02	713	715	704	705	44,600	705
2023-08-01	706	712	706	709	12,700	709
2023-07-31	702	711	700	706	40,600	706
2023-07-28	710	713	688	699	106,200	699
2023-07-27	715	718	711	714	16,300	714
2023-07-26	723	723	712	721	13,000	721
2023-07-25	719	723	715	721	41,000	721
2023-07-24	705	713	705	712	22,600	712
2023-07-21	698	705	692	705	23,200	705
2023-07-20	690	698	688	698	12,000	698
2023-07-19	682	690	682	690	18,500	690
2023-07-18	691	691	679	681	13,500	681
2023-07-14	689	699	673	685	51,500	685
2023-07-13	681	685	677	685	29,100	685
2023-07-12	692	692	681	683	16,900	683
2023-07-11	699	702	682	689	45,300	689
2023-07-10	707	714	688	692	62,700	692
2023-07-07	691	703	691	701	30,000	701
2023-07-06	690	707	688	700	61,000	700
2023-07-05	690	694	681	688	49,400	688
2023-07-04	669	690	667	688	65,300	688
2023-07-03	662	674	658	671	40,500	671
2023-06-30	659	664	655	655	20,700	655
2023-06-29	655	657	651	657	10,700	657
2023-06-28	649	655	647	655	15,200	655
2023-06-27	638	644	637	642	11,300	642
2023-06-26	646	648	639	643	22,500	643
2023-06-23	660	660	639	645	30,400	645
2023-06-22	651	657	651	657	19,000	657
2023-06-21	657	660	651	656	16,600	656
2023-06-20	647	657	645	657	28,400	657
2023-06-19	637	654	637	651	51,100	651
2023-06-16	629	641	629	636	37,800	636
2023-06-15	628	633	626	629	19,000	629
2023-06-14	633	638	623	633	31,900	633
2023-06-13	620	629	618	628	31,600	628
2023-06-12	606	618	606	618	11,500	618
2023-06-09	611	611	603	605	14,300	605
2023-06-08	607	610	604	604	11,600	604
2023-06-07	613	614	606	607	6,900	607
2023-06-06	613	614	610	613	5,100	613
2023-06-05	607	615	607	613	11,900	613
2023-06-02	608	609	602	606	7,800	606
2023-06-01	600	601	596	601	11,100	601
2023-05-31	604	611	599	600	32,800	600
2023-05-30	610	610	603	604	6,600	604
2023-05-29	610	614	606	608	13,700	608
2023-05-26	618	627	607	607	37,100	607
2023-05-25	605	612	604	608	22,100	608
2023-05-24	605	611	605	610	9,300	610
2023-05-23	625	625	611	611	20,700	611
2023-05-22	619	625	618	623	21,200	623
2023-05-19	609	618	606	616	26,000	616
2023-05-18	607	608	600	605	21,800	605
2023-05-17	602	605	600	601	15,000	601
2023-05-16	596	601	593	598	25,200	598
2023-05-15	591	594	585	591	45,900	591
2023-05-12	607	612	589	591	151,000	591
2023-05-11	592	592	578	582	18,900	582
2023-05-10	588	590	584	588	23,500	588
2023-05-09	598	599	584	586	36,600	586
2023-05-08	607	607	588	596	78,900	596
2023-05-02	619	619	591	607	54,900	607
2023-05-01	622	628	618	619	18,500	619
2023-04-28	631	641	631	636	13,500	636
2023-04-27	646	650	630	630	62,500	630
2023-04-26	640	649	636	644	23,200	644
2023-04-25	638	648	638	645	21,500	645
2023-04-24	635	639	631	639	11,100	639
2023-04-21	627	633	627	631	7,700	631
2023-04-20	618	630	618	627	11,700	627
2023-04-19	628	628	623	625	10,000	625
2023-04-18	625	628	622	628	10,500	628
2023-04-17	626	626	616	622	14,800	622
2023-04-14	627	627	621	625	12,100	625
2023-04-13	623	631	623	628	7,200	628
2023-04-12	628	629	624	627	11,900	627
2023-04-11	634	636	625	631	17,000	631
2023-04-10	613	628	613	628	31,100	628
2023-04-07	611	620	611	615	12,900	615
2023-04-06	623	629	611	611	30,900	611
2023-04-05	639	645	626	626	20,400	626
2023-04-04	637	645	636	643	19,200	643
2023-04-03	645	645	638	642	14,500	642
2023-03-31	627	640	626	640	23,200	640
2023-03-30	627	631	619	628	17,500	628
2023-03-29	627	636	622	636	15,200	636
2023-03-28	632	632	621	624	11,000	624
2023-03-27	630	637	625	629	16,000	629
2023-03-24	645	645	628	631	15,700	631
2023-03-23	623	642	622	642	24,400	642
2023-03-22	620	635	611	627	62,100	627
2023-03-20	613	619	603	603	12,600	603
2023-03-17	616	620	608	618	10,500	618
2023-03-16	612	616	604	608	34,200	608
2023-03-15	628	632	624	626	11,100	626
2023-03-14	624	625	611	619	31,900	619
2023-03-13	626	636	624	636	22,900	636
2023-03-10	674	674	641	641	104,600	641
2023-03-09	623	676	623	676	125,700	676
2023-03-08	618	628	618	628	15,800	628
2023-03-07	615	622	614	620	12,600	620
2023-03-06	615	622	611	615	33,200	615
2023-03-03	620	620	613	615	11,000	615
2023-03-02	626	626	615	616	13,600	616
2023-03-01	628	628	621	623	13,000	623
2023-02-28	633	634	626	628	24,500	628
2023-02-27	622	627	616	627	13,900	627
2023-02-24	625	627	617	618	16,800	618
2023-02-22	610	622	608	619	32,000	619
2023-02-21	606	615	606	612	14,700	612
2023-02-20	603	609	600	608	12,900	608
2023-02-17	610	612	601	601	18,500	601
2023-02-16	585	611	585	609	42,100	609
2023-02-15	597	597	582	583	15,700	583
2023-02-14	582	595	582	590	14,200	590
2023-02-13	599	599	579	584	39,500	584
2023-02-10	610	612	600	600	19,700	600
2023-02-09	613	619	609	612	17,800	612
2023-02-08	618	628	609	613	34,000	613
2023-02-07	633	650	612	618	66,300	618
2023-02-06	640	665	628	634	176,700	634
2023-02-03	606	638	606	634	96,300	634
2023-02-02	604	613	601	609	28,400	609
2023-02-01	585	604	579	604	28,400	604
2023-01-31	584	586	577	583	8,500	583
2023-01-30	588	597	579	585	79,700	585
2023-01-27	592	598	577	583	21,300	583
2023-01-26	616	616	590	592	49,800	592
2023-01-25	583	607	583	606	56,400	606
2023-01-24	576	588	574	583	55,300	583
2023-01-23	569	593	564	574	160,000	574
2023-01-20	560	569	548	566	77,700	566
2023-01-19	543	564	539	560	46,600	560
2023-01-18	555	555	534	552	53,800	552
2023-01-17	527	550	523	545	101,400	545
2023-01-16	520	620	520	527	1,375,000	527
2023-01-13	524	525	521	521	12,000	521
2023-01-12	529	529	524	524	7,800	524
2023-01-11	526	529	525	529	6,800	529
2023-01-10	532	532	524	524	8,200	524
2023-01-06	520	529	520	529	4,300	529
2023-01-05	529	529	521	521	7,200	521
2023-01-04	529	529	523	525	5,600	525

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04月
日	月	火	水	木	金	土
« 03月29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