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
1987/12/28 1,760 1,780 1,760 1,780 29,000
1987/12/26 1,880 1,880 1,810 1,810 22,000
1987/12/25 1,890 1,890 1,890 1,890 48,000
1987/12/24 2,000 2,000 1,900 1,920 65,000
1987/12/23 1,900 1,980 1,900 1,980 65,000
1987/12/22 1,930 1,940 1,920 1,920 21,000
1987/12/21 1,880 1,930 1,880 1,920 25,000
1987/12/18 1,850 1,900 1,850 1,890 34,000
1987/12/17 1,810 1,820 1,800 1,820 18,000
1987/12/16 1,880 1,880 1,840 1,840 43,000
1987/12/15 1,880 1,900 1,870 1,880 36,000
1987/12/14 1,900 1,900 1,870 1,870 48,000
1987/12/11 1,920 1,920 1,920 1,920 56,000
1987/12/10 1,980 1,980 1,930 1,980 21,000
1987/12/09 1,950 1,990 1,930 1,990 87,000
1987/12/08 1,890 1,920 1,870 1,900 29,000
1987/12/07 1,860 1,890 1,860 1,890 12,000
1987/12/05 1,830 1,840 1,830 1,840 7,000
1987/12/04 1,830 1,850 1,830 1,840 76,000
1987/12/03 1,880 1,880 1,800 1,860 33,000
1987/12/02 1,910 1,910 1,870 1,890 40,000
1987/12/01 1,820 1,890 1,820 1,880 184,000
1987/11/30 1,870 1,870 1,870 1,870 65,000
1987/11/28 1,880 1,900 1,860 1,900 29,000
1987/11/27 2,000 2,000 1,900 1,900 38,000
1987/11/26 1,990 2,000 1,950 1,990 57,000
1987/11/25 2,010 2,010 1,990 1,990 177,000
1987/11/24 1,930 2,000 1,930 1,950 316,000
1987/11/20 1,840 1,960 1,840 1,950 139,000
1987/11/19 1,930 1,930 1,850 1,850 295,000
1987/11/18 1,820 1,900 1,820 1,900 71,000
1987/11/17 1,850 1,860 1,820 1,830 136,000
1987/11/16 1,840 1,850 1,800 1,850 144,000
1987/11/13 1,790 1,840 1,750 1,820 228,000
1987/11/12 1,660 1,710 1,610 1,700 208,000
1987/11/11 1,620 1,660 1,600 1,610 180,000
1987/11/10 1,700 1,720 1,610 1,650 151,000
1987/11/09 1,650 1,700 1,650 1,690 44,000
1987/11/07 1,690 1,700 1,660 1,680 36,000
1987/11/06 1,680 1,700 1,650 1,690 138,000
1987/11/05 1,680 1,690 1,610 1,620 169,000
1987/11/04 1,730 1,730 1,680 1,730 51,000
1987/11/02 1,750 1,820 1,730 1,820 29,000
1987/10/31 1,700 1,850 1,700 1,850 102,000
1987/10/30 1,660 1,680 1,630 1,660 81,000
1987/10/29 1,630 1,690 1,600 1,600 173,000
1987/10/28 1,800 1,830 1,600 1,600 122,000
1987/10/27 1,530 1,830 1,530 1,830 173,000
1987/10/26 1,750 1,750 1,550 1,560 73,000
1987/10/24 1,800 1,840 1,750 1,750 73,000
1987/10/23 1,800 1,860 1,750 1,770 117,000
1987/10/22 2,080 2,090 1,870 1,870 195,000
1987/10/21 1,950 2,090 1,950 1,980 302,000
1987/10/19 2,290 2,300 2,250 2,300 111,000
1987/10/16 2,210 2,380 2,210 2,330 295,000
1987/10/15 2,230 2,300 2,230 2,290 194,000
1987/10/14 2,330 2,370 2,300 2,310 350,000
1987/10/13 2,220 2,300 2,220 2,290 89,000
1987/10/12 2,300 2,300 2,200 2,280 36,000
1987/10/09 2,260 2,310 2,210 2,280 35,000
1987/10/08 2,350 2,360 2,300 2,300 127,000
1987/10/07 2,310 2,380 2,290 2,360 141,000
1987/10/06 2,320 2,350 2,260 2,310 335,000
1987/10/05 2,370 2,380 2,350 2,350 201,000
1987/10/03 2,370 2,380 2,350 2,380 151,000
1987/10/02 2,370 2,380 2,320 2,370 151,000
1987/10/01 2,380 2,400 2,320 2,370 420,000
1987/09/30 2,300 2,440 2,300 2,410 1,856,000
1987/09/29 2,250 2,260 2,200 2,250 689,000
1987/09/28 2,230 2,240 2,200 2,240 341,000
1987/09/26 2,170 2,250 2,170 2,240 281,000
1987/09/25 2,190 2,190 2,100 2,140 694,000
1987/09/24 2,180 2,190 2,160 2,190 127,000
1987/09/22 2,220 2,220 2,180 2,180 40,000
1987/09/21 2,200 2,200 2,180 2,200 41,000
1987/09/18 2,290 2,300 2,210 2,220 1,013,000
1987/09/17 2,250 2,290 2,220 2,290 318,000
1987/09/16 2,270 2,290 2,220 2,250 433,000
1987/09/14 2,270 2,290 2,230 2,250 1,037,000
1987/09/11 2,130 2,230 2,100 2,230 595,000
1987/09/10 2,120 2,120 2,050 2,050 192,000
1987/09/09 2,160 2,180 2,050 2,120 116,000
1987/09/08 2,040 2,180 2,040 2,120 254,000
1987/09/07 2,030 2,050 2,030 2,030 16,000
1987/09/05 2,070 2,090 2,040 2,090 99,000
1987/09/04 1,980 2,100 1,980 2,070 147,000
1987/09/03 1,990 2,020 1,980 2,000 42,000
1987/09/02 2,000 2,030 2,000 2,020 114,000
1987/09/01 2,050 2,050 2,000 2,010 156,000
1987/08/31 2,100 2,100 2,020 2,050 22,000
1987/08/29 2,010 2,100 2,010 2,100 56,000
1987/08/28 2,030 2,050 2,020 2,040 66,000
1987/08/27 2,090 2,090 2,050 2,050 39,000
1987/08/26 2,100 2,140 2,080 2,100 97,000
1987/08/25 2,100 2,120 2,070 2,100 28,000
1987/08/24 2,060 2,090 2,050 2,060 93,000
1987/08/22 2,040 2,080 2,030 2,080 33,000
1987/08/21 2,120 2,170 2,030 2,120 99,000
1987/08/20 2,180 2,180 2,100 2,140 82,000
1987/08/19 2,180 2,200 2,080 2,150 144,000
1987/08/18 2,370 2,370 2,300 2,300 144,000
1987/08/17 2,330 2,400 2,300 2,330 195,000
1987/08/14 2,340 2,400 2,300 2,370 605,000
1987/08/13 2,180 2,300 2,150 2,300 138,000
1987/08/12 2,190 2,200 2,170 2,180 71,000
1987/08/11 2,080 2,190 2,050 2,190 59,000
1987/08/10 2,140 2,150 2,120 2,120 20,000
1987/08/07 2,190 2,190 2,100 2,150 60,000
1987/08/06 2,180 2,180 2,150 2,150 30,000
1987/08/05 2,120 2,190 2,120 2,150 58,000
1987/08/04 2,010 2,130 2,010 2,120 94,000
1987/08/03 2,250 2,250 2,120 2,120 43,000
1987/08/01 2,200 2,210 2,160 2,210 83,000
1987/07/31 2,240 2,260 2,200 2,200 147,000
1987/07/30 2,240 2,260 2,220 2,260 181,000
1987/07/29 2,190 2,200 2,150 2,200 125,000
1987/07/28 2,180 2,200 2,150 2,190 79,000
1987/07/27 2,070 2,190 2,000 2,190 106,000
1987/07/25 2,000 2,100 2,000 2,100 48,000
1987/07/24 2,010 2,060 2,010 2,040 90,000
1987/07/23 1,990 2,000 1,950 2,000 26,000
1987/07/22 2,080 2,090 1,990 2,020 80,000
1987/07/21 2,090 2,100 2,000 2,050 67,000
1987/07/20 2,220 2,220 2,050 2,100 58,000
1987/07/17 2,100 2,200 2,080 2,170 69,000
1987/07/16 2,000 2,100 2,000 2,100 65,000
1987/07/15 2,060 2,100 2,010 2,050 66,000
1987/07/14 2,120 2,130 2,060 2,060 25,000
1987/07/13 2,200 2,200 2,100 2,150 80,000
1987/07/10 2,070 2,200 2,070 2,140 50,000
1987/07/09 2,020 2,050 2,000 2,030 23,000
1987/07/08 2,140 2,140 1,970 2,000 184,000
1987/07/07 2,200 2,200 2,060 2,100 69,000
1987/07/06 2,170 2,200 2,170 2,180 23,000
1987/07/04 2,240 2,250 2,200 2,200 119,000
1987/07/03 2,300 2,310 2,190 2,230 279,000
1987/07/02 2,100 2,250 2,080 2,250 83,000
1987/07/01 2,150 2,180 2,130 2,130 95,000
1987/06/30 2,140 2,230 2,130 2,220 199,000
1987/06/29 2,180 2,220 2,130 2,170 100,000
1987/06/27 2,210 2,220 2,180 2,220 64,000
1987/06/26 2,350 2,350 2,160 2,250 99,000
1987/06/25 2,310 2,340 2,280 2,320 160,000
1987/06/24 2,370 2,410 2,280 2,350 262,000
1987/06/23 2,350 2,450 2,250 2,410 916,000
1987/06/22 2,320 2,390 2,290 2,330 457,000
1987/06/19 2,200 2,360 2,080 2,360 614,000
1987/06/18 2,250 2,280 2,130 2,240 142,000
1987/06/17 2,340 2,340 2,220 2,260 227,000
1987/06/16 2,360 2,360 2,270 2,310 256,000
1987/06/15 2,300 2,400 2,240 2,390 567,000
1987/06/12 2,270 2,350 2,250 2,330 1,690,000
1987/06/11 2,010 2,300 2,010 2,270 1,539,000
1987/06/10 2,070 2,080 2,000 2,030 217,000
1987/06/09 2,140 2,180 2,060 2,090 338,000
1987/06/08 2,080 2,100 2,060 2,090 149,000
1987/06/06 2,130 2,150 2,110 2,120 203,000
1987/06/05 2,200 2,260 2,130 2,170 932,000
1987/06/04 2,190 2,210 2,140 2,180 1,160,000
1987/06/03 1,990 2,250 1,970 2,150 2,792,000
1987/06/02 1,950 2,080 1,940 2,000 1,561,000
1987/06/01 1,860 1,930 1,810 1,930 1,075,000
1987/05/30 1,860 1,890 1,850 1,890 745,000
1987/05/29 1,600 1,900 1,600 1,890 1,579,000
1987/05/28 1,640 1,650 1,600 1,600 344,000
1987/05/27 1,650 1,650 1,580 1,630 926,000
1987/05/26 1,450 1,560 1,450 1,560 223,000
1987/05/25 1,430 1,450 1,420 1,450 82,000
1987/05/23 1,420 1,420 1,380 1,420 35,000
1987/05/22 1,380 1,420 1,370 1,420 139,000
1987/05/21 1,450 1,450 1,400 1,420 179,000
1987/05/20 1,350 1,440 1,340 1,440 403,000
1987/05/19 1,240 1,370 1,240 1,370 239,000
1987/05/18 1,250 1,260 1,230 1,250 139,000
1987/05/15 1,350 1,350 1,260 1,260 97,000
1987/05/14 1,330 1,410 1,320 1,330 296,000
1987/05/13 1,250 1,300 1,250 1,300 120,000
1987/05/12 1,210 1,250 1,200 1,250 46,000
1987/05/11 1,210 1,220 1,170 1,210 182,000
1987/05/08 1,270 1,270 1,200 1,210 92,000
1987/05/07 1,270 1,270 1,230 1,250 118,000
1987/05/06 1,270 1,280 1,200 1,250 79,000
1987/05/02 1,250 1,300 1,250 1,270 79,000
1987/05/01 1,300 1,320 1,240 1,250 69,000
1987/04/30 1,310 1,340 1,300 1,320 72,000
1987/04/28 1,250 1,340 1,240 1,280 100,000
1987/04/27 1,180 1,220 1,160 1,220 70,000
1987/04/25 1,180 1,200 1,160 1,200 20,000
1987/04/24 1,190 1,200 1,160 1,180 67,000
1987/04/23 1,230 1,240 1,190 1,200 91,000
1987/04/22 1,250 1,290 1,250 1,250 67,000
1987/04/21 1,320 1,350 1,250 1,250 317,000
1987/04/20 1,160 1,300 1,160 1,300 329,000
1987/04/17 1,160 1,160 1,120 1,140 227,000
1987/04/16 1,090 1,150 1,080 1,120 220,000
1987/04/15 1,140 1,140 1,040 1,050 181,000
1987/04/14 1,140 1,170 1,120 1,120 169,000
1987/04/13 1,200 1,220 1,140 1,140 171,000
1987/04/10 1,250 1,270 1,180 1,200 224,000
1987/04/09 1,320 1,320 1,300 1,310 20,000
1987/04/08 1,350 1,360 1,320 1,320 47,000
1987/04/07 1,350 1,350 1,350 1,350 30,000
1987/04/04 1,380 1,380 1,350 1,350 31,000
1987/04/03 1,420 1,420 1,380 1,380 33,000
1987/04/02 1,400 1,400 1,380 1,400 156,000
1987/04/01 1,370 1,410 1,370 1,370 51,000
1987/03/31 1,290 1,350 1,270 1,350 133,000
1987/03/30 1,370 1,380 1,240 1,330 131,000
1987/03/28 1,440 1,440 1,370 1,370 118,000
1987/03/27 1,480 1,500 1,460 1,480 52,000
1987/03/26 1,500 1,500 1,460 1,490 11,000
1987/03/25 1,480 1,530 1,470 1,530 69,000
1987/03/24 1,420 1,480 1,420 1,480 65,000
1987/03/23 1,470 1,480 1,420 1,420 223,000
1987/03/20 1,520 1,530 1,480 1,480 55,000
1987/03/19 1,500 1,530 1,480 1,530 128,000
1987/03/18 1,540 1,550 1,490 1,500 142,000
1987/03/17 1,530 1,550 1,530 1,530 61,000
1987/03/16 1,550 1,580 1,530 1,540 85,000
1987/03/13 1,590 1,590 1,520 1,580 103,000
1987/03/12 1,500 1,650 1,500 1,580 98,000
1987/03/11 1,520 1,530 1,470 1,480 350,000
1987/03/10 1,560 1,630 1,500 1,500 229,000
1987/03/09 1,470 1,590 1,460 1,530 167,000
1987/03/07 1,480 1,480 1,450 1,450 61,000
1987/03/06 1,500 1,510 1,470 1,470 121,000
1987/03/05 1,520 1,520 1,500 1,500 82,000
1987/03/04 1,540 1,540 1,520 1,520 100,000
1987/03/03 1,580 1,580 1,540 1,550 71,000
1987/03/02 1,530 1,550 1,500 1,550 326,000
1987/02/28 1,560 1,570 1,500 1,530 20,000
1987/02/27 1,550 1,560 1,500 1,550 94,000
1987/02/26 1,600 1,600 1,550 1,560 141,000
1987/02/25 1,590 1,600 1,590 1,590 38,000
1987/02/24 1,600 1,610 1,580 1,600 97,000
1987/02/23 1,600 1,620 1,600 1,600 147,000
1987/02/20 1,650 1,660 1,580 1,580 336,000
1987/02/19 1,630 1,670 1,620 1,620 291,000
1987/02/18 1,600 1,640 1,580 1,620 114,000
1987/02/17 1,580 1,600 1,580 1,600 54,000
1987/02/16 1,590 1,600 1,590 1,600 53,000
1987/02/13 1,600 1,610 1,590 1,600 46,000
1987/02/12 1,620 1,630 1,600 1,600 123,000
1987/02/10 1,640 1,640 1,610 1,620 53,000
1987/02/09 1,590 1,660 1,580 1,620 97,000
1987/02/07 1,590 1,610 1,570 1,570 107,000
1987/02/06 1,590 1,590 1,590 1,590 51,000
1987/02/05 1,580 1,610 1,570 1,600 58,000
1987/02/04 1,600 1,620 1,580 1,580 147,000
1987/02/03 1,700 1,700 1,630 1,630 78,000
1987/02/02 1,700 1,750 1,670 1,690 186,000
1987/01/31 1,580 1,670 1,580 1,670 151,000
1987/01/30 1,560 1,560 1,550 1,550 72,000
1987/01/29 1,580 1,600 1,550 1,580 190,000
1987/01/28 1,600 1,600 1,580 1,600 76,000
1987/01/27 1,600 1,600 1,560 1,600 174,000
1987/01/26 1,640 1,640 1,600 1,600 200,000
1987/01/24 1,650 1,650 1,640 1,640 60,000
1987/01/23 1,680 1,680 1,650 1,670 79,000
1987/01/22 1,730 1,730 1,700 1,710 89,000
1987/01/21 1,710 1,750 1,710 1,740 134,000
1987/01/20 1,700 1,710 1,700 1,710 33,000
1987/01/19 1,700 1,750 1,700 1,700 80,000
1987/01/16 1,800 1,800 1,700 1,700 189,000
1987/01/14 1,840 1,880 1,830 1,830 53,000
1987/01/13 1,890 1,890 1,840 1,840 91,000
1987/01/12 1,950 1,950 1,900 1,920 29,000
1987/01/09 1,880 1,940 1,850 1,920 47,000
1987/01/08 1,910 1,950 1,850 1,850 76,000
1987/01/07 1,910 1,940 1,900 1,910 77,000
1987/01/06 2,000 2,000 1,940 1,940 47,000

このページの先頭へ