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 |
---|---|---|---|---|---|
1992/12/30 | 780 | 780 | 771 | 778 | 13,000 |
1992/12/29 | 760 | 778 | 760 | 770 | 60,000 |
1992/12/28 | 770 | 770 | 760 | 760 | 14,000 |
1992/12/25 | 785 | 785 | 760 | 760 | 29,000 |
1992/12/24 | 784 | 784 | 770 | 770 | 52,000 |
1992/12/22 | 770 | 784 | 765 | 770 | 59,000 |
1992/12/21 | 780 | 785 | 779 | 785 | 116,000 |
1992/12/18 | 780 | 780 | 756 | 770 | 74,000 |
1992/12/17 | 780 | 780 | 774 | 775 | 40,000 |
1992/12/16 | 790 | 790 | 780 | 780 | 81,000 |
1992/12/15 | 760 | 780 | 760 | 780 | 53,000 |
1992/12/14 | 784 | 784 | 761 | 770 | 160,000 |
1992/12/11 | 819 | 829 | 791 | 804 | 295,000 |
1992/12/10 | 834 | 838 | 811 | 820 | 525,000 |
1992/12/09 | 805 | 833 | 805 | 828 | 569,000 |
1992/12/08 | 805 | 830 | 800 | 811 | 436,000 |
1992/12/07 | 790 | 790 | 772 | 790 | 208,000 |
1992/12/04 | 764 | 795 | 762 | 790 | 361,000 |
1992/12/03 | 745 | 761 | 745 | 760 | 192,000 |
1992/12/02 | 750 | 769 | 740 | 740 | 271,000 |
1992/12/01 | 720 | 760 | 720 | 750 | 247,000 |
1992/11/30 | 683 | 715 | 683 | 715 | 25,000 |
1992/11/27 | 681 | 695 | 681 | 681 | 50,000 |
1992/11/26 | 650 | 695 | 650 | 681 | 136,000 |
1992/11/25 | 640 | 650 | 640 | 650 | 62,000 |
1992/11/24 | 628 | 640 | 626 | 640 | 59,000 |
1992/11/20 | 620 | 620 | 610 | 611 | 30,000 |
1992/11/19 | 639 | 640 | 620 | 620 | 55,000 |
1992/11/18 | 603 | 639 | 600 | 639 | 70,000 |
1992/11/17 | 625 | 625 | 600 | 605 | 23,000 |
1992/11/16 | 640 | 640 | 625 | 630 | 38,000 |
1992/11/13 | 630 | 635 | 630 | 630 | 57,000 |
1992/11/12 | 641 | 650 | 630 | 630 | 22,000 |
1992/11/11 | 642 | 650 | 640 | 650 | 10,000 |
1992/11/10 | 660 | 660 | 650 | 660 | 10,000 |
1992/11/09 | 650 | 650 | 644 | 650 | 16,000 |
1992/11/06 | 671 | 671 | 660 | 660 | 29,000 |
1992/11/05 | 675 | 675 | 667 | 670 | 36,000 |
1992/11/04 | 675 | 675 | 670 | 675 | 29,000 |
1992/11/02 | 672 | 675 | 660 | 675 | 10,000 |
1992/10/30 | 689 | 689 | 679 | 679 | 2,000 |
1992/10/29 | 660 | 680 | 660 | 679 | 29,000 |
1992/10/28 | 715 | 715 | 670 | 670 | 10,000 |
1992/10/27 | 704 | 715 | 704 | 715 | 5,000 |
1992/10/26 | 700 | 700 | 695 | 695 | 3,000 |
1992/10/23 | 720 | 720 | 718 | 718 | 8,000 |
1992/10/22 | 700 | 700 | 700 | 700 | 11,000 |
1992/10/21 | 703 | 710 | 700 | 700 | 35,000 |
1992/10/20 | 710 | 710 | 700 | 701 | 32,000 |
1992/10/19 | 690 | 700 | 690 | 700 | 29,000 |
1992/10/16 | 705 | 706 | 700 | 700 | 81,000 |
1992/10/15 | 685 | 699 | 685 | 699 | 43,000 |
1992/10/14 | 680 | 686 | 680 | 685 | 11,000 |
1992/10/13 | 674 | 690 | 674 | 680 | 44,000 |
1992/10/12 | 672 | 675 | 672 | 675 | 15,000 |
1992/10/09 | 660 | 680 | 660 | 675 | 16,000 |
1992/10/08 | 670 | 670 | 666 | 666 | 4,000 |
1992/10/07 | 665 | 680 | 660 | 680 | 25,000 |
1992/10/06 | 670 | 670 | 665 | 665 | 12,000 |
1992/10/05 | 670 | 680 | 670 | 680 | 4,000 |
1992/10/02 | 690 | 690 | 675 | 680 | 26,000 |
1992/10/01 | 690 | 690 | 690 | 690 | 19,000 |
1992/09/30 | 704 | 704 | 690 | 690 | 10,000 |
1992/09/29 | 715 | 715 | 714 | 714 | 4,000 |
1992/09/28 | 720 | 740 | 720 | 720 | 71,000 |
1992/09/25 | 717 | 720 | 717 | 720 | 22,000 |
1992/09/24 | 735 | 735 | 710 | 730 | 115,000 |
1992/09/22 | 740 | 740 | 735 | 740 | 40,000 |
1992/09/21 | 750 | 750 | 740 | 740 | 27,000 |
1992/09/18 | 740 | 740 | 726 | 739 | 43,000 |
1992/09/17 | 739 | 744 | 739 | 739 | 31,000 |
1992/09/16 | 749 | 749 | 732 | 739 | 19,000 |
1992/09/14 | 735 | 750 | 730 | 750 | 23,000 |
1992/09/11 | 730 | 731 | 730 | 730 | 37,000 |
1992/09/10 | 730 | 738 | 721 | 730 | 59,000 |
1992/09/09 | 716 | 724 | 710 | 710 | 58,000 |
1992/09/08 | 740 | 740 | 710 | 715 | 35,000 |
1992/09/07 | 740 | 755 | 739 | 740 | 42,000 |
1992/09/04 | 780 | 780 | 740 | 740 | 59,000 |
1992/09/03 | 740 | 770 | 730 | 770 | 59,000 |
1992/09/02 | 760 | 760 | 750 | 750 | 24,000 |
1992/09/01 | 800 | 800 | 765 | 765 | 26,000 |
1992/08/31 | 789 | 798 | 777 | 798 | 37,000 |
1992/08/28 | 740 | 780 | 731 | 780 | 78,000 |
1992/08/27 | 740 | 740 | 740 | 740 | 17,000 |
1992/08/26 | 700 | 700 | 680 | 680 | 20,000 |
1992/08/25 | 725 | 725 | 690 | 690 | 31,000 |
1992/08/24 | 720 | 730 | 706 | 730 | 47,000 |
1992/08/21 | 650 | 700 | 650 | 700 | 52,000 |
1992/08/20 | 631 | 676 | 631 | 637 | 92,000 |
1992/08/19 | 645 | 645 | 631 | 635 | 28,000 |
1992/08/18 | 645 | 650 | 630 | 630 | 56,000 |
1992/08/17 | 642 | 649 | 642 | 645 | 25,000 |
1992/08/14 | 630 | 660 | 621 | 650 | 61,000 |
1992/08/13 | 629 | 651 | 620 | 640 | 32,000 |
1992/08/12 | 643 | 643 | 623 | 623 | 54,000 |
1992/08/11 | 693 | 693 | 683 | 683 | 17,000 |
1992/08/10 | 703 | 703 | 703 | 703 | 30,000 |
1992/08/07 | 769 | 769 | 740 | 750 | 50,000 |
1992/08/06 | 770 | 770 | 764 | 765 | 74,000 |
1992/08/05 | 755 | 770 | 755 | 770 | 14,000 |
1992/08/04 | 765 | 765 | 765 | 765 | 9,000 |
1992/08/03 | 740 | 780 | 740 | 775 | 49,000 |
1992/07/31 | 721 | 741 | 710 | 737 | 49,000 |
1992/07/30 | 720 | 720 | 703 | 711 | 48,000 |
1992/07/29 | 765 | 775 | 708 | 708 | 42,000 |
1992/07/28 | 756 | 756 | 730 | 755 | 43,000 |
1992/07/27 | 770 | 775 | 760 | 765 | 41,000 |
1992/07/24 | 776 | 780 | 760 | 760 | 23,000 |
1992/07/23 | 753 | 766 | 740 | 766 | 48,000 |
1992/07/22 | 785 | 785 | 725 | 753 | 104,000 |
1992/07/21 | 775 | 790 | 775 | 789 | 73,000 |
1992/07/20 | 791 | 796 | 780 | 785 | 45,000 |
1992/07/17 | 844 | 844 | 825 | 841 | 47,000 |
1992/07/16 | 849 | 853 | 840 | 841 | 82,000 |
1992/07/15 | 850 | 850 | 840 | 850 | 129,000 |
1992/07/14 | 857 | 857 | 848 | 850 | 44,000 |
1992/07/13 | 832 | 857 | 832 | 857 | 78,000 |
1992/07/10 | 880 | 885 | 840 | 842 | 261,000 |
1992/07/09 | 857 | 870 | 857 | 870 | 114,000 |
1992/07/08 | 850 | 869 | 847 | 858 | 124,000 |
1992/07/07 | 863 | 870 | 851 | 860 | 132,000 |
1992/07/06 | 864 | 880 | 850 | 873 | 192,000 |
1992/07/03 | 868 | 880 | 851 | 860 | 313,000 |
1992/07/02 | 894 | 904 | 870 | 880 | 1,004,000 |
1992/07/01 | 812 | 890 | 799 | 885 | 1,269,000 |
1992/06/30 | 792 | 811 | 790 | 811 | 84,000 |
1992/06/29 | 780 | 794 | 761 | 762 | 57,000 |
1992/06/26 | 785 | 785 | 761 | 770 | 168,000 |
1992/06/25 | 755 | 795 | 750 | 795 | 80,000 |
1992/06/24 | 780 | 800 | 760 | 760 | 59,000 |
1992/06/23 | 780 | 814 | 780 | 780 | 92,000 |
1992/06/22 | 800 | 810 | 785 | 790 | 63,000 |
1992/06/19 | 810 | 810 | 785 | 800 | 60,000 |
1992/06/18 | 790 | 810 | 780 | 780 | 103,000 |
1992/06/17 | 830 | 848 | 801 | 810 | 302,000 |
1992/06/16 | 825 | 845 | 810 | 840 | 136,000 |
1992/06/15 | 840 | 840 | 811 | 829 | 125,000 |
1992/06/12 | 803 | 830 | 790 | 830 | 461,000 |
1992/06/11 | 788 | 814 | 783 | 783 | 229,000 |
1992/06/10 | 828 | 850 | 794 | 794 | 494,000 |
1992/06/09 | 741 | 834 | 741 | 818 | 608,000 |
1992/06/08 | 735 | 736 | 731 | 734 | 4,000 |
1992/06/05 | 748 | 748 | 725 | 740 | 27,000 |
1992/06/04 | 750 | 759 | 745 | 750 | 33,000 |
1992/06/03 | 755 | 760 | 750 | 750 | 117,000 |
1992/06/02 | 760 | 760 | 752 | 755 | 22,000 |
1992/06/01 | 755 | 760 | 755 | 760 | 49,000 |
1992/05/29 | 760 | 760 | 751 | 760 | 52,000 |
1992/05/28 | 760 | 760 | 750 | 760 | 56,000 |
1992/05/27 | 772 | 772 | 760 | 760 | 24,000 |
1992/05/26 | 787 | 787 | 773 | 775 | 130,000 |
1992/05/25 | 760 | 777 | 760 | 777 | 82,000 |
1992/05/22 | 750 | 751 | 750 | 750 | 46,000 |
1992/05/21 | 760 | 760 | 750 | 756 | 46,000 |
1992/05/20 | 770 | 775 | 755 | 760 | 28,000 |
1992/05/19 | 771 | 773 | 765 | 770 | 45,000 |
1992/05/18 | 759 | 759 | 750 | 750 | 7,000 |
1992/05/15 | 760 | 770 | 756 | 760 | 43,000 |
1992/05/14 | 760 | 766 | 750 | 750 | 114,000 |
1992/05/13 | 755 | 765 | 750 | 750 | 85,000 |
1992/05/12 | 760 | 775 | 750 | 750 | 100,000 |
1992/05/11 | 750 | 770 | 750 | 755 | 166,000 |
1992/05/08 | 754 | 760 | 750 | 750 | 209,000 |
1992/05/07 | 770 | 775 | 760 | 764 | 25,000 |
1992/05/06 | 761 | 775 | 761 | 775 | 37,000 |
1992/05/01 | 761 | 770 | 752 | 759 | 19,000 |
1992/04/30 | 760 | 766 | 758 | 760 | 72,000 |
1992/04/28 | 775 | 775 | 775 | 775 | 22,000 |
1992/04/27 | 760 | 760 | 755 | 755 | 18,000 |
1992/04/24 | 779 | 779 | 762 | 770 | 15,000 |
1992/04/23 | 755 | 779 | 751 | 751 | 22,000 |
1992/04/22 | 750 | 750 | 750 | 750 | 2,000 |
1992/04/21 | 770 | 770 | 750 | 750 | 7,000 |
1992/04/20 | 780 | 780 | 770 | 780 | 13,000 |
1992/04/17 | 780 | 780 | 775 | 780 | 43,000 |
1992/04/16 | 790 | 790 | 775 | 780 | 60,000 |
1992/04/15 | 785 | 789 | 785 | 785 | 61,000 |
1992/04/14 | 746 | 749 | 741 | 745 | 10,000 |
1992/04/13 | 755 | 761 | 746 | 746 | 52,000 |
1992/04/10 | 745 | 750 | 725 | 745 | 173,000 |
1992/04/09 | 735 | 749 | 735 | 735 | 19,000 |
1992/04/08 | 750 | 750 | 740 | 740 | 26,000 |
1992/04/07 | 775 | 775 | 770 | 770 | 21,000 |
1992/04/06 | 765 | 775 | 765 | 775 | 15,000 |
1992/04/03 | 768 | 768 | 761 | 765 | 11,000 |
1992/04/02 | 755 | 758 | 750 | 758 | 20,000 |
1992/04/01 | 759 | 759 | 750 | 758 | 17,000 |
1992/03/31 | 758 | 758 | 758 | 758 | 33,000 |
1992/03/30 | 758 | 758 | 758 | 758 | 58,000 |
1992/03/27 | 781 | 781 | 750 | 750 | 12,000 |
1992/03/26 | 781 | 781 | 781 | 781 | 16,000 |
1992/03/25 | 757 | 757 | 750 | 755 | 140,000 |
1992/03/24 | 775 | 775 | 755 | 755 | 111,000 |
1992/03/23 | 771 | 780 | 771 | 779 | 12,000 |
1992/03/19 | 750 | 770 | 746 | 770 | 51,000 |
1992/03/18 | 765 | 765 | 750 | 750 | 42,000 |
1992/03/17 | 761 | 765 | 760 | 765 | 27,000 |
1992/03/16 | 790 | 790 | 760 | 762 | 22,000 |
1992/03/13 | 779 | 800 | 779 | 780 | 27,000 |
1992/03/12 | 770 | 780 | 760 | 780 | 49,000 |
1992/03/11 | 806 | 806 | 780 | 780 | 15,000 |
1992/03/10 | 829 | 830 | 801 | 801 | 30,000 |
1992/03/09 | 850 | 850 | 830 | 830 | 10,000 |
1992/03/06 | 846 | 865 | 845 | 845 | 9,000 |
1992/03/05 | 865 | 865 | 840 | 840 | 31,000 |
1992/03/04 | 861 | 868 | 861 | 865 | 10,000 |
1992/03/03 | 865 | 870 | 860 | 861 | 22,000 |
1992/03/02 | 875 | 880 | 870 | 870 | 17,000 |
1992/02/28 | 880 | 880 | 875 | 875 | 15,000 |
1992/02/27 | 880 | 890 | 880 | 880 | 26,000 |
1992/02/26 | 890 | 900 | 880 | 889 | 21,000 |
1992/02/25 | 880 | 891 | 876 | 885 | 29,000 |
1992/02/24 | 895 | 900 | 895 | 899 | 7,000 |
1992/02/21 | 893 | 893 | 885 | 885 | 13,000 |
1992/02/20 | 899 | 899 | 885 | 885 | 10,000 |
1992/02/19 | 876 | 892 | 876 | 890 | 27,000 |
1992/02/18 | 901 | 905 | 891 | 895 | 145,000 |
1992/02/17 | 915 | 915 | 890 | 890 | 113,000 |
1992/02/14 | 901 | 905 | 890 | 905 | 26,000 |
1992/02/13 | 915 | 915 | 900 | 900 | 45,000 |
1992/02/12 | 930 | 940 | 930 | 930 | 34,000 |
1992/02/10 | 970 | 970 | 938 | 960 | 15,000 |
1992/02/07 | 970 | 970 | 961 | 961 | 16,000 |
1992/02/06 | 975 | 975 | 970 | 970 | 12,000 |
1992/02/05 | 960 | 965 | 950 | 965 | 24,000 |
1992/02/04 | 931 | 955 | 931 | 950 | 44,000 |
1992/02/03 | 930 | 950 | 930 | 940 | 26,000 |
1992/01/31 | 901 | 940 | 901 | 920 | 54,000 |
1992/01/30 | 940 | 940 | 900 | 920 | 92,000 |
1992/01/29 | 940 | 960 | 940 | 940 | 62,000 |
1992/01/28 | 950 | 950 | 940 | 950 | 62,000 |
1992/01/27 | 989 | 989 | 957 | 957 | 13,000 |
1992/01/24 | 1,030 | 1,030 | 999 | 999 | 59,000 |
1992/01/23 | 1,000 | 1,020 | 1,000 | 1,010 | 74,000 |
1992/01/22 | 980 | 1,010 | 960 | 990 | 62,000 |
1992/01/21 | 985 | 990 | 984 | 990 | 4,000 |
1992/01/20 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 |
1992/01/17 | 1,010 | 1,010 | 1,000 | 1,010 | 70,000 |
1992/01/16 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
1992/01/14 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 |
1992/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
1992/01/10 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
1992/01/09 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 |
1992/01/08 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 |
1992/01/07 | 1,060 | 1,080 | 1,060 | 1,070 | 8,000 |
1992/01/06 | 1,050 | 1,080 | 1,050 | 1,080 | 17,000 |