日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

池上通信機(6771)の株価時系列情報

池上通信機(6771)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 2,420 2,500 2,420 2,500 19,000
1985/12/27 2,410 2,460 2,380 2,460 43,000
1985/12/26 2,480 2,480 2,400 2,460 50,000
1985/12/25 2,420 2,530 2,420 2,480 87,000
1985/12/24 2,340 2,430 2,310 2,400 28,000
1985/12/23 2,360 2,370 2,360 2,370 33,000
1985/12/21 2,380 2,380 2,370 2,370 42,000
1985/12/20 2,360 2,390 2,310 2,390 67,000
1985/12/19 2,450 2,450 2,390 2,400 29,000
1985/12/18 2,410 2,470 2,380 2,470 74,000
1985/12/17 2,480 2,500 2,450 2,450 58,000
1985/12/16 2,510 2,550 2,460 2,480 60,000
1985/12/13 2,600 2,600 2,520 2,520 37,000
1985/12/12 2,570 2,580 2,540 2,560 44,000
1985/12/11 2,570 2,580 2,530 2,580 118,000
1985/12/10 2,620 2,620 2,560 2,560 155,000
1985/12/09 2,570 2,630 2,570 2,600 280,000
1985/12/07 2,600 2,600 2,570 2,580 33,000
1985/12/06 2,650 2,660 2,600 2,650 88,000
1985/12/05 2,600 2,690 2,580 2,690 324,000
1985/12/04 2,500 2,600 2,460 2,600 159,000
1985/12/03 2,540 2,540 2,540 2,540 4,000
1985/12/02 2,540 2,580 2,540 2,580 4,000
1985/11/30 2,540 2,580 2,540 2,580 53,000
1985/11/29 2,560 2,600 2,540 2,580 64,000
1985/11/28 2,630 2,630 2,530 2,600 145,000
1985/11/27 2,500 2,650 2,500 2,580 568,000
1985/11/26 2,440 2,520 2,390 2,500 163,000
1985/11/25 2,500 2,500 2,420 2,430 205,000
1985/11/22 2,480 2,600 2,450 2,510 540,000
1985/11/21 2,400 2,480 2,380 2,440 413,000
1985/11/20 2,280 2,440 2,280 2,370 452,000
1985/11/19 2,220 2,280 2,150 2,270 107,000
1985/11/18 2,150 2,230 2,150 2,220 88,000
1985/11/16 2,140 2,150 2,100 2,150 15,000
1985/11/15 2,020 2,160 2,020 2,100 45,000
1985/11/14 2,050 2,050 2,000 2,050 74,000
1985/11/13 2,080 2,080 2,080 2,080 10,000
1985/11/12 2,080 2,090 2,040 2,090 51,000
1985/11/11 2,100 2,100 2,090 2,090 13,000
1985/11/08 2,060 2,120 2,060 2,100 67,000
1985/11/07 2,060 2,100 2,060 2,060 22,000
1985/11/06 2,030 2,100 2,020 2,100 69,000
1985/11/05 2,060 2,060 2,020 2,020 66,000
1985/11/02 2,100 2,100 2,060 2,060 33,000
1985/11/01 2,060 2,060 2,020 2,060 22,000
1985/10/31 2,130 2,150 2,130 2,140 45,000
1985/10/30 2,130 2,160 2,120 2,130 164,000
1985/10/29 2,200 2,200 2,160 2,160 82,000
1985/10/28 2,120 2,170 2,100 2,170 84,000
1985/10/26 2,090 2,140 2,070 2,100 15,000
1985/10/25 2,110 2,190 2,090 2,090 128,000
1985/10/24 1,990 2,120 1,970 2,120 180,000
1985/10/23 2,000 2,020 1,970 2,000 57,000
1985/10/22 1,910 1,970 1,910 1,970 114,000
1985/10/21 1,900 1,900 1,880 1,880 3,000
1985/10/19 1,910 1,920 1,900 1,900 53,000
1985/10/18 2,030 2,050 1,970 1,970 105,000
1985/10/17 2,080 2,090 1,990 2,030 110,000
1985/10/16 2,010 2,060 2,000 2,020 99,000
1985/10/15 2,000 2,050 1,960 2,050 26,000
1985/10/14 2,080 2,080 2,030 2,040 34,000
1985/10/11 2,080 2,080 2,000 2,070 122,000
1985/10/09 1,930 2,000 1,910 2,000 119,000
1985/10/08 1,870 1,950 1,870 1,900 123,000
1985/10/07 1,800 1,900 1,800 1,900 102,000
1985/10/05 1,820 1,820 1,820 1,820 6,000
1985/10/04 1,790 1,790 1,760 1,790 16,000
1985/10/03 1,800 1,800 1,780 1,800 14,000
1985/10/02 1,750 1,820 1,750 1,820 37,000
1985/10/01 1,670 1,760 1,610 1,760 21,000
1985/09/30 1,690 1,690 1,690 1,690 1,000
1985/09/28 1,670 1,670 1,660 1,660 9,000
1985/09/27 1,700 1,700 1,670 1,670 41,000
1985/09/26 1,700 1,700 1,700 1,700 9,000
1985/09/25 1,770 1,770 1,730 1,730 9,000
1985/09/24 1,840 1,840 1,800 1,800 36,000
1985/09/21 1,790 1,810 1,770 1,800 60,000
1985/09/20 1,690 1,780 1,690 1,780 23,000
1985/09/19 1,670 1,690 1,650 1,690 25,000
1985/09/18 1,710 1,710 1,680 1,690 10,000
1985/09/17 1,700 1,730 1,680 1,730 10,000
1985/09/13 1,690 1,700 1,670 1,670 58,000
1985/09/12 1,720 1,760 1,720 1,720 170,000
1985/09/11 1,750 1,820 1,700 1,780 148,000
1985/09/10 1,630 1,750 1,630 1,750 85,000
1985/09/09 1,570 1,690 1,570 1,660 22,000
1985/09/07 1,540 1,550 1,520 1,550 25,000
1985/09/06 1,510 1,550 1,510 1,540 13,000
1985/09/05 1,500 1,570 1,500 1,570 8,000
1985/09/04 1,490 1,500 1,490 1,490 15,000
1985/09/03 1,550 1,550 1,460 1,480 61,000
1985/09/02 1,580 1,580 1,550 1,550 37,000
1985/08/31 1,570 1,590 1,570 1,590 28,000
1985/08/30 1,580 1,580 1,580 1,580 5,000
1985/08/29 1,550 1,550 1,530 1,550 27,000
1985/08/28 1,620 1,620 1,550 1,550 63,000
1985/08/27 1,650 1,650 1,620 1,620 7,000
1985/08/26 1,650 1,650 1,650 1,650 11,000
1985/08/24 1,650 1,650 1,650 1,650 7,000
1985/08/23 1,660 1,660 1,650 1,650 54,000
1985/08/22 1,720 1,720 1,710 1,710 12,000
1985/08/21 1,670 1,740 1,670 1,740 21,000
1985/08/20 1,650 1,650 1,650 1,650 13,000
1985/08/19 1,650 1,650 1,640 1,650 26,000
1985/08/17 1,650 1,650 1,650 1,650 9,000
1985/08/16 1,690 1,690 1,650 1,680 19,000
1985/08/15 1,700 1,700 1,680 1,700 26,000
1985/08/14 1,640 1,700 1,590 1,700 23,000
1985/08/13 1,620 1,640 1,600 1,640 40,000
1985/08/12 1,590 1,620 1,590 1,620 76,000
1985/08/09 1,610 1,650 1,600 1,600 217,000
1985/08/08 1,700 1,700 1,630 1,700 79,000
1985/08/07 1,700 1,820 1,690 1,750 236,000
1985/08/06 1,580 1,760 1,570 1,750 124,000
1985/08/05 1,570 1,570 1,550 1,570 56,000
1985/08/03 1,590 1,620 1,570 1,570 55,000
1985/08/02 1,670 1,670 1,570 1,570 149,000
1985/08/01 1,430 1,570 1,430 1,570 106,000
1985/07/31 1,310 1,400 1,310 1,370 174,000
1985/07/30 1,300 1,320 1,300 1,320 33,000
1985/07/29 1,300 1,330 1,300 1,330 175,000
1985/07/27 1,320 1,340 1,300 1,300 79,000
1985/07/26 1,470 1,470 1,360 1,360 119,000
1985/07/25 1,500 1,500 1,450 1,460 37,000
1985/07/24 1,610 1,610 1,590 1,590 29,000
1985/07/23 1,600 1,610 1,580 1,610 49,000
1985/07/22 1,670 1,700 1,660 1,670 43,000
1985/07/20 1,700 1,710 1,700 1,700 23,000
1985/07/19 1,750 1,770 1,750 1,760 63,000
1985/07/18 1,820 1,840 1,770 1,770 140,000
1985/07/17 1,800 1,840 1,800 1,800 133,000
1985/07/16 1,740 1,800 1,740 1,800 46,000
1985/07/15 1,780 1,790 1,750 1,750 44,000
1985/07/12 1,870 1,920 1,870 1,870 112,000
1985/07/11 2,020 2,020 1,900 1,900 74,000
1985/07/10 2,020 2,030 2,010 2,030 52,000
1985/07/09 2,040 2,060 2,040 2,060 66,000
1985/07/08 2,080 2,080 2,060 2,080 62,000
1985/07/06 2,160 2,160 2,120 2,120 15,000
1985/07/05 2,160 2,180 2,160 2,180 19,000
1985/07/04 2,200 2,200 2,160 2,160 35,000
1985/07/03 2,210 2,210 2,150 2,200 21,000
1985/07/02 2,210 2,210 2,210 2,210 8,000
1985/07/01 2,210 2,210 2,210 2,210 11,000
1985/06/29 2,280 2,290 2,240 2,250 36,000
1985/06/28 2,150 2,300 2,150 2,300 163,000
1985/06/27 2,150 2,150 2,140 2,150 19,000
1985/06/26 2,090 2,150 2,090 2,150 21,000
1985/06/25 2,080 2,090 2,080 2,090 17,000
1985/06/24 2,000 2,100 2,000 2,100 46,000
1985/06/22 2,000 2,000 1,950 1,950 22,000
1985/06/21 1,990 2,020 1,950 2,000 101,000
1985/06/20 2,010 2,010 1,990 2,000 49,000
1985/06/19 2,050 2,050 2,050 2,050 4,000
1985/06/18 2,130 2,130 2,100 2,100 5,000
1985/06/15 2,120 2,160 2,120 2,160 6,000
1985/06/14 2,180 2,180 2,150 2,150 17,000
1985/06/13 2,230 2,230 2,170 2,200 32,000
1985/06/12 2,220 2,240 2,200 2,230 53,000
1985/06/11 2,110 2,200 2,110 2,190 46,000
1985/06/10 2,020 2,120 2,000 2,100 95,000
1985/06/07 2,100 2,100 2,000 2,000 225,000
1985/06/06 2,040 2,100 2,000 2,000 125,000
1985/06/05 2,270 2,280 2,250 2,280 146,000
1985/06/04 2,350 2,360 2,300 2,300 15,000
1985/06/03 2,390 2,390 2,390 2,390 3,000
1985/06/01 2,400 2,400 2,350 2,350 51,000
1985/05/31 2,400 2,400 2,400 2,400 11,000
1985/05/30 2,460 2,460 2,440 2,440 28,000
1985/05/29 2,440 2,460 2,410 2,450 72,000
1985/05/28 2,460 2,460 2,450 2,450 62,000
1985/05/27 2,460 2,480 2,450 2,480 17,000
1985/05/25 2,460 2,460 2,460 2,460 7,000
1985/05/24 2,460 2,460 2,450 2,460 72,000
1985/05/23 2,450 2,460 2,450 2,460 33,000
1985/05/22 2,440 2,480 2,440 2,440 13,000
1985/05/21 2,500 2,500 2,440 2,480 54,000
1985/05/20 2,440 2,480 2,440 2,440 14,000
1985/05/18 2,480 2,480 2,480 2,480 18,000
1985/05/17 2,400 2,400 2,400 2,400 6,000
1985/05/16 2,450 2,450 2,360 2,400 83,000
1985/05/15 2,500 2,500 2,470 2,470 64,000
1985/05/14 2,520 2,520 2,490 2,500 80,000
1985/05/13 2,500 2,520 2,500 2,500 63,000
1985/05/10 2,500 2,500 2,500 2,500 47,000
1985/05/09 2,540 2,560 2,530 2,540 130,000
1985/05/08 2,500 2,540 2,500 2,530 97,000
1985/05/07 2,480 2,540 2,470 2,530 79,000
1985/05/04 2,490 2,490 2,470 2,490 21,000
1985/05/02 2,470 2,540 2,470 2,490 137,000
1985/05/01 2,520 2,520 2,460 2,460 111,000
1985/04/30 2,480 2,480 2,470 2,480 138,000
1985/04/27 2,510 2,510 2,470 2,490 74,000
1985/04/26 2,390 2,510 2,360 2,470 93,000
1985/04/25 2,310 2,350 2,310 2,350 92,000
1985/04/24 2,300 2,350 2,300 2,350 17,000
1985/04/23 2,300 2,300 2,300 2,300 22,000
1985/04/22 2,300 2,300 2,230 2,230 23,000
1985/04/20 2,230 2,230 2,230 2,230 5,000
1985/04/19 2,130 2,230 2,130 2,230 56,000
1985/04/18 2,250 2,250 2,210 2,210 51,000
1985/04/17 2,210 2,280 2,200 2,250 10,000
1985/04/16 2,300 2,310 2,200 2,200 25,000
1985/04/15 2,270 2,310 2,270 2,310 17,000
1985/04/12 2,300 2,300 2,270 2,270 20,000
1985/04/11 2,300 2,300 2,270 2,270 14,000
1985/04/10 2,310 2,310 2,300 2,300 10,000
1985/04/09 2,310 2,310 2,310 2,310 1,000
1985/04/06 2,270 2,310 2,270 2,310 20,000
1985/04/05 2,350 2,360 2,350 2,350 67,000
1985/04/04 2,420 2,420 2,380 2,380 4,000
1985/04/03 2,400 2,430 2,350 2,430 10,000
1985/04/02 2,400 2,430 2,400 2,400 6,000
1985/04/01 2,310 2,400 2,310 2,400 64,000
1985/03/29 2,350 2,430 2,350 2,430 37,000
1985/03/28 2,450 2,450 2,350 2,430 44,000
1985/03/27 2,490 2,490 2,450 2,480 64,000
1985/03/26 2,510 2,510 2,500 2,500 22,000
1985/03/25 2,570 2,570 2,510 2,510 14,000
1985/03/23 2,530 2,600 2,490 2,600 285,000
1985/03/22 2,490 2,490 2,490 2,490 12,000
1985/03/20 2,460 2,460 2,450 2,450 24,000
1985/03/19 2,440 2,450 2,440 2,450 20,000
1985/03/18 2,500 2,500 2,450 2,450 87,000
1985/03/16 2,500 2,510 2,490 2,500 88,000
1985/03/15 2,480 2,510 2,480 2,500 80,000
1985/03/14 2,460 2,460 2,460 2,460 4,000
1985/03/13 2,360 2,440 2,360 2,440 47,000
1985/03/12 2,350 2,410 2,350 2,380 65,000
1985/03/11 2,340 2,340 2,340 2,340 32,000
1985/03/08 2,340 2,340 2,340 2,340 19,000
1985/03/07 2,440 2,440 2,420 2,420 18,000
1985/03/06 2,420 2,500 2,420 2,450 101,000
1985/03/05 2,500 2,500 2,450 2,490 21,000
1985/03/04 2,470 2,500 2,470 2,500 55,000
1985/03/02 2,500 2,500 2,430 2,450 42,000
1985/03/01 2,500 2,540 2,480 2,480 122,000
1985/02/28 2,420 2,500 2,420 2,500 65,000
1985/02/27 2,540 2,550 2,460 2,500 115,000
1985/02/26 2,570 2,570 2,530 2,540 117,000
1985/02/25 2,540 2,580 2,530 2,530 11,000
1985/02/23 2,500 2,570 2,500 2,570 22,000
1985/02/22 2,570 2,570 2,500 2,500 82,000
1985/02/21 2,550 2,570 2,550 2,570 31,000
1985/02/20 2,610 2,610 2,550 2,550 38,000
1985/02/19 2,520 2,580 2,520 2,580 104,000
1985/02/18 2,630 2,640 2,560 2,600 96,000
1985/02/16 2,610 2,700 2,610 2,670 327,000
1985/02/15 2,550 2,650 2,540 2,610 175,000
1985/02/14 2,570 2,600 2,550 2,550 78,000
1985/02/13 2,500 2,590 2,500 2,530 168,000
1985/02/12 2,580 2,580 2,510 2,540 166,000
1985/02/08 2,650 2,650 2,590 2,620 208,000
1985/02/07 2,570 2,690 2,550 2,650 811,000
1985/02/06 2,470 2,590 2,470 2,570 437,000
1985/02/05 2,460 2,460 2,440 2,450 155,000
1985/02/04 2,480 2,500 2,450 2,450 102,000
1985/02/02 2,480 2,480 2,450 2,450 59,000
1985/02/01 2,500 2,580 2,480 2,510 464,000
1985/01/31 2,400 2,500 2,380 2,460 554,000
1985/01/30 2,360 2,400 2,350 2,400 367,000
1985/01/29 2,350 2,380 2,340 2,360 284,000
1985/01/28 2,300 2,310 2,290 2,310 108,000
1985/01/26 2,280 2,300 2,280 2,300 23,000
1985/01/25 2,310 2,350 2,290 2,310 208,000
1985/01/24 2,240 2,350 2,240 2,350 374,000
1985/01/23 2,200 2,240 2,200 2,240 40,000
1985/01/22 2,250 2,250 2,200 2,200 26,000
1985/01/21 2,250 2,250 2,240 2,250 58,000
1985/01/19 2,260 2,260 2,250 2,250 54,000
1985/01/18 2,220 2,280 2,220 2,270 31,000
1985/01/17 2,290 2,290 2,270 2,280 296,000
1985/01/16 2,280 2,290 2,260 2,290 205,000
1985/01/14 2,250 2,250 2,240 2,250 80,000
1985/01/11 2,200 2,280 2,200 2,280 468,000
1985/01/10 2,070 2,150 2,060 2,150 74,000
1985/01/09 2,030 2,070 2,030 2,030 131,000
1985/01/08 2,020 2,030 2,020 2,030 38,000
1985/01/07 2,030 2,030 2,030 2,030 15,000
1985/01/05 2,020 2,030 2,020 2,030 18,000
1985/01/04 2,030 2,030 2,030 2,030 19,000

このページの先頭へ