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 |
|---|---|---|---|---|---|
| 1993/12/30 | 719 | 730 | 719 | 722 | 25,000 |
| 1993/12/29 | 720 | 721 | 712 | 712 | 60,000 |
| 1993/12/28 | 712 | 724 | 708 | 710 | 102,000 |
| 1993/12/27 | 716 | 716 | 710 | 712 | 39,000 |
| 1993/12/24 | 730 | 730 | 720 | 720 | 53,000 |
| 1993/12/22 | 713 | 730 | 713 | 720 | 39,000 |
| 1993/12/21 | 715 | 720 | 712 | 713 | 53,000 |
| 1993/12/20 | 760 | 765 | 725 | 725 | 50,000 |
| 1993/12/17 | 780 | 780 | 765 | 770 | 61,000 |
| 1993/12/16 | 770 | 781 | 760 | 770 | 238,000 |
| 1993/12/15 | 750 | 750 | 742 | 750 | 95,000 |
| 1993/12/14 | 740 | 748 | 736 | 748 | 42,000 |
| 1993/12/13 | 735 | 769 | 735 | 755 | 90,000 |
| 1993/12/10 | 711 | 745 | 707 | 725 | 201,000 |
| 1993/12/09 | 705 | 720 | 705 | 710 | 66,000 |
| 1993/12/08 | 727 | 727 | 700 | 700 | 38,000 |
| 1993/12/07 | 730 | 740 | 730 | 730 | 19,000 |
| 1993/12/06 | 750 | 750 | 720 | 720 | 11,000 |
| 1993/12/03 | 750 | 755 | 730 | 730 | 46,000 |
| 1993/12/02 | 740 | 780 | 740 | 770 | 122,000 |
| 1993/12/01 | 708 | 734 | 701 | 730 | 39,000 |
| 1993/11/30 | 680 | 700 | 680 | 698 | 89,000 |
| 1993/11/29 | 720 | 730 | 680 | 680 | 53,000 |
| 1993/11/26 | 734 | 750 | 730 | 730 | 42,000 |
| 1993/11/25 | 730 | 750 | 720 | 741 | 84,000 |
| 1993/11/24 | 750 | 758 | 720 | 720 | 46,000 |
| 1993/11/22 | 779 | 779 | 750 | 752 | 39,000 |
| 1993/11/19 | 790 | 799 | 780 | 782 | 21,000 |
| 1993/11/18 | 817 | 818 | 800 | 800 | 38,000 |
| 1993/11/17 | 818 | 820 | 818 | 818 | 25,000 |
| 1993/11/16 | 830 | 830 | 815 | 818 | 21,000 |
| 1993/11/15 | 816 | 845 | 816 | 830 | 58,000 |
| 1993/11/12 | 771 | 809 | 770 | 809 | 86,000 |
| 1993/11/11 | 781 | 801 | 760 | 760 | 216,000 |
| 1993/11/05 | 960 | 971 | 960 | 971 | 41,000 |
| 1993/11/04 | 1,000 | 1,020 | 1,000 | 1,010 | 57,000 |
| 1993/11/02 | 1,030 | 1,030 | 1,010 | 1,030 | 30,000 |
| 1993/11/01 | 1,020 | 1,040 | 1,010 | 1,040 | 17,000 |
| 1993/10/29 | 1,000 | 1,050 | 1,000 | 1,050 | 31,000 |
| 1993/10/28 | 1,030 | 1,040 | 1,010 | 1,010 | 47,000 |
| 1993/10/27 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 |
| 1993/10/26 | 1,050 | 1,050 | 1,010 | 1,020 | 69,000 |
| 1993/10/25 | 1,050 | 1,070 | 1,050 | 1,070 | 59,000 |
| 1993/10/22 | 1,080 | 1,090 | 1,060 | 1,080 | 59,000 |
| 1993/10/21 | 1,060 | 1,090 | 1,060 | 1,090 | 31,000 |
| 1993/10/20 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 |
| 1993/10/19 | 1,110 | 1,120 | 1,090 | 1,100 | 53,000 |
| 1993/10/18 | 1,130 | 1,130 | 1,100 | 1,110 | 17,000 |
| 1993/10/15 | 1,140 | 1,140 | 1,120 | 1,140 | 92,000 |
| 1993/10/14 | 1,100 | 1,140 | 1,100 | 1,140 | 41,000 |
| 1993/10/13 | 1,110 | 1,120 | 1,100 | 1,110 | 49,000 |
| 1993/10/12 | 1,110 | 1,140 | 1,110 | 1,110 | 78,000 |
| 1993/10/08 | 1,140 | 1,150 | 1,120 | 1,130 | 72,000 |
| 1993/10/07 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 |
| 1993/10/06 | 1,100 | 1,160 | 1,100 | 1,160 | 182,000 |
| 1993/10/05 | 1,110 | 1,110 | 1,100 | 1,100 | 64,000 |
| 1993/10/04 | 1,130 | 1,130 | 1,110 | 1,110 | 62,000 |
| 1993/10/01 | 1,080 | 1,120 | 1,080 | 1,110 | 161,000 |
| 1993/09/30 | 1,060 | 1,070 | 1,050 | 1,070 | 23,000 |
| 1993/09/29 | 1,070 | 1,090 | 1,060 | 1,070 | 36,000 |
| 1993/09/28 | 1,060 | 1,100 | 1,060 | 1,100 | 50,000 |
| 1993/09/27 | 1,080 | 1,090 | 1,060 | 1,060 | 68,000 |
| 1993/09/24 | 1,060 | 1,090 | 1,060 | 1,070 | 79,000 |
| 1993/09/22 | 1,050 | 1,060 | 1,030 | 1,060 | 139,000 |
| 1993/09/21 | 1,070 | 1,080 | 1,050 | 1,050 | 80,000 |
| 1993/09/20 | 1,070 | 1,090 | 1,060 | 1,060 | 45,000 |
| 1993/09/17 | 1,100 | 1,100 | 1,060 | 1,070 | 133,000 |
| 1993/09/16 | 1,160 | 1,160 | 1,110 | 1,110 | 109,000 |
| 1993/09/14 | 1,180 | 1,180 | 1,150 | 1,170 | 227,000 |
| 1993/09/13 | 1,160 | 1,180 | 1,140 | 1,180 | 396,000 |
| 1993/09/10 | 1,140 | 1,160 | 1,130 | 1,150 | 237,000 |
| 1993/09/09 | 1,140 | 1,140 | 1,120 | 1,130 | 214,000 |
| 1993/09/08 | 1,130 | 1,140 | 1,110 | 1,140 | 432,000 |
| 1993/09/07 | 1,120 | 1,170 | 1,120 | 1,150 | 1,016,000 |
| 1993/09/06 | 1,110 | 1,110 | 1,090 | 1,110 | 286,000 |
| 1993/09/03 | 1,100 | 1,100 | 1,090 | 1,100 | 312,000 |
| 1993/09/02 | 1,090 | 1,130 | 1,090 | 1,110 | 858,000 |
| 1993/09/01 | 1,020 | 1,060 | 1,010 | 1,050 | 120,000 |
| 1993/08/31 | 1,000 | 1,020 | 1,000 | 1,000 | 58,000 |
| 1993/08/30 | 1,000 | 1,020 | 1,000 | 1,020 | 75,000 |
| 1993/08/27 | 1,000 | 1,020 | 991 | 1,020 | 218,000 |
| 1993/08/26 | 1,000 | 1,000 | 990 | 1,000 | 76,000 |
| 1993/08/25 | 1,010 | 1,020 | 996 | 996 | 77,000 |
| 1993/08/24 | 1,000 | 1,010 | 1,000 | 1,010 | 62,000 |
| 1993/08/23 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1993/08/20 | 1,020 | 1,030 | 1,000 | 1,000 | 61,000 |
| 1993/08/19 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 |
| 1993/08/18 | 1,030 | 1,030 | 1,000 | 1,000 | 98,000 |
| 1993/08/17 | 1,040 | 1,060 | 1,010 | 1,010 | 79,000 |
| 1993/08/16 | 1,050 | 1,070 | 1,050 | 1,060 | 39,000 |
| 1993/08/13 | 1,040 | 1,080 | 1,040 | 1,080 | 147,000 |
| 1993/08/12 | 1,040 | 1,060 | 1,030 | 1,050 | 83,000 |
| 1993/08/11 | 1,000 | 1,030 | 1,000 | 1,030 | 75,000 |
| 1993/08/10 | 1,010 | 1,030 | 1,000 | 1,000 | 165,000 |
| 1993/08/09 | 1,010 | 1,020 | 1,010 | 1,010 | 60,000 |
| 1993/08/06 | 1,010 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1993/08/05 | 1,030 | 1,040 | 1,020 | 1,020 | 109,000 |
| 1993/08/04 | 1,040 | 1,040 | 1,030 | 1,030 | 90,000 |
| 1993/08/03 | 1,060 | 1,060 | 1,040 | 1,040 | 120,000 |
| 1993/08/02 | 1,060 | 1,060 | 1,030 | 1,050 | 165,000 |
| 1993/07/30 | 1,040 | 1,070 | 1,040 | 1,060 | 860,000 |
| 1993/07/29 | 1,000 | 1,020 | 990 | 1,020 | 246,000 |
| 1993/07/28 | 993 | 1,010 | 973 | 995 | 116,000 |
| 1993/07/27 | 990 | 991 | 965 | 970 | 82,000 |
| 1993/07/26 | 983 | 990 | 976 | 980 | 45,000 |
| 1993/07/23 | 999 | 1,000 | 991 | 991 | 67,000 |
| 1993/07/22 | 1,030 | 1,040 | 995 | 1,010 | 191,000 |
| 1993/07/21 | 990 | 1,030 | 985 | 1,030 | 400,000 |
| 1993/07/20 | 1,000 | 1,010 | 981 | 984 | 281,000 |
| 1993/07/19 | 981 | 1,030 | 980 | 991 | 731,000 |
| 1993/07/16 | 939 | 978 | 939 | 978 | 423,000 |
| 1993/07/15 | 940 | 945 | 934 | 939 | 30,000 |
| 1993/07/14 | 922 | 939 | 922 | 939 | 87,000 |
| 1993/07/13 | 908 | 930 | 908 | 922 | 79,000 |
| 1993/07/12 | 915 | 915 | 900 | 908 | 23,000 |
| 1993/07/09 | 896 | 915 | 895 | 915 | 32,000 |
| 1993/07/08 | 910 | 910 | 893 | 896 | 43,000 |
| 1993/07/07 | 910 | 910 | 898 | 900 | 79,000 |
| 1993/07/06 | 900 | 901 | 892 | 901 | 40,000 |
| 1993/07/05 | 910 | 910 | 910 | 910 | 8,000 |
| 1993/07/02 | 921 | 921 | 911 | 920 | 30,000 |
| 1993/07/01 | 900 | 912 | 890 | 911 | 69,000 |
| 1993/06/30 | 895 | 898 | 892 | 895 | 27,000 |
| 1993/06/29 | 895 | 900 | 892 | 895 | 29,000 |
| 1993/06/28 | 910 | 910 | 901 | 910 | 21,000 |
| 1993/06/25 | 908 | 910 | 892 | 910 | 30,000 |
| 1993/06/24 | 892 | 909 | 892 | 909 | 5,000 |
| 1993/06/23 | 900 | 900 | 890 | 900 | 37,000 |
| 1993/06/22 | 885 | 895 | 882 | 890 | 41,000 |
| 1993/06/21 | 881 | 896 | 881 | 885 | 65,000 |
| 1993/06/18 | 911 | 911 | 901 | 901 | 371,000 |
| 1993/06/17 | 916 | 930 | 908 | 930 | 107,000 |
| 1993/06/16 | 910 | 915 | 908 | 910 | 119,000 |
| 1993/06/15 | 931 | 932 | 920 | 920 | 129,000 |
| 1993/06/14 | 943 | 945 | 930 | 940 | 59,000 |
| 1993/06/11 | 950 | 950 | 940 | 945 | 73,000 |
| 1993/06/10 | 943 | 950 | 938 | 940 | 86,000 |
| 1993/06/08 | 959 | 959 | 941 | 941 | 104,000 |
| 1993/06/07 | 966 | 970 | 950 | 950 | 71,000 |
| 1993/06/04 | 988 | 990 | 960 | 970 | 137,000 |
| 1993/06/03 | 971 | 996 | 971 | 984 | 795,000 |
| 1993/06/02 | 930 | 971 | 922 | 971 | 153,000 |
| 1993/06/01 | 921 | 940 | 916 | 931 | 39,000 |
| 1993/05/31 | 938 | 945 | 920 | 921 | 18,000 |
| 1993/05/28 | 924 | 950 | 920 | 945 | 60,000 |
| 1993/05/27 | 960 | 967 | 932 | 932 | 110,000 |
| 1993/05/26 | 946 | 970 | 946 | 950 | 191,000 |
| 1993/05/25 | 947 | 966 | 934 | 956 | 221,000 |
| 1993/05/24 | 930 | 950 | 926 | 939 | 103,000 |
| 1993/05/21 | 910 | 930 | 905 | 920 | 83,000 |
| 1993/05/20 | 920 | 921 | 910 | 910 | 63,000 |
| 1993/05/19 | 922 | 922 | 901 | 921 | 77,000 |
| 1993/05/18 | 937 | 937 | 921 | 922 | 122,000 |
| 1993/05/17 | 925 | 930 | 915 | 927 | 94,000 |
| 1993/05/14 | 915 | 920 | 906 | 915 | 100,000 |
| 1993/05/13 | 915 | 915 | 905 | 905 | 163,000 |
| 1993/05/12 | 916 | 929 | 905 | 905 | 90,000 |
| 1993/05/11 | 920 | 930 | 916 | 917 | 182,000 |
| 1993/05/10 | 941 | 941 | 911 | 915 | 395,000 |
| 1993/05/07 | 909 | 949 | 909 | 949 | 883,000 |
| 1993/05/06 | 891 | 912 | 891 | 899 | 352,000 |
| 1993/04/30 | 880 | 900 | 872 | 897 | 141,000 |
| 1993/04/28 | 870 | 870 | 860 | 860 | 114,000 |
| 1993/04/27 | 848 | 860 | 825 | 845 | 83,000 |
| 1993/04/26 | 840 | 848 | 840 | 848 | 43,000 |
| 1993/04/23 | 825 | 850 | 821 | 850 | 43,000 |
| 1993/04/22 | 835 | 845 | 835 | 835 | 161,000 |
| 1993/04/21 | 826 | 835 | 816 | 825 | 118,000 |
| 1993/04/20 | 831 | 850 | 831 | 836 | 64,000 |
| 1993/04/19 | 853 | 853 | 839 | 850 | 43,000 |
| 1993/04/16 | 900 | 910 | 861 | 863 | 176,000 |
| 1993/04/15 | 884 | 905 | 879 | 895 | 376,000 |
| 1993/04/14 | 840 | 890 | 840 | 869 | 606,000 |
| 1993/04/13 | 820 | 832 | 820 | 832 | 202,000 |
| 1993/04/12 | 832 | 840 | 803 | 810 | 105,000 |
| 1993/04/09 | 829 | 835 | 811 | 830 | 241,000 |
| 1993/04/08 | 820 | 830 | 811 | 829 | 90,000 |
| 1993/04/07 | 801 | 840 | 801 | 810 | 249,000 |
| 1993/04/06 | 801 | 805 | 800 | 800 | 120,000 |
| 1993/04/05 | 781 | 800 | 775 | 800 | 135,000 |
| 1993/04/02 | 762 | 788 | 761 | 761 | 132,000 |
| 1993/04/01 | 785 | 785 | 755 | 761 | 46,000 |
| 1993/03/31 | 800 | 805 | 785 | 788 | 58,000 |
| 1993/03/30 | 828 | 829 | 800 | 800 | 70,000 |
| 1993/03/29 | 820 | 829 | 805 | 829 | 112,000 |
| 1993/03/26 | 770 | 804 | 770 | 803 | 141,000 |
| 1993/03/25 | 735 | 765 | 735 | 765 | 61,000 |
| 1993/03/24 | 730 | 740 | 727 | 727 | 46,000 |
| 1993/03/23 | 727 | 735 | 727 | 735 | 11,000 |
| 1993/03/22 | 749 | 749 | 726 | 726 | 80,000 |
| 1993/03/19 | 750 | 750 | 740 | 740 | 39,000 |
| 1993/03/18 | 750 | 759 | 750 | 750 | 63,000 |
| 1993/03/17 | 750 | 750 | 740 | 749 | 38,000 |
| 1993/03/16 | 750 | 760 | 735 | 736 | 46,000 |
| 1993/03/15 | 738 | 750 | 725 | 750 | 81,000 |
| 1993/03/12 | 730 | 740 | 730 | 736 | 44,000 |
| 1993/03/11 | 731 | 750 | 731 | 740 | 39,000 |
| 1993/03/10 | 725 | 735 | 725 | 730 | 127,000 |
| 1993/03/09 | 721 | 725 | 715 | 725 | 147,000 |
| 1993/03/08 | 677 | 721 | 677 | 701 | 75,000 |
| 1993/03/05 | 691 | 691 | 680 | 690 | 43,000 |
| 1993/03/04 | 700 | 700 | 690 | 691 | 15,000 |
| 1993/03/03 | 718 | 718 | 710 | 710 | 19,000 |
| 1993/03/02 | 721 | 721 | 716 | 716 | 14,000 |
| 1993/03/01 | 731 | 731 | 721 | 721 | 31,000 |
| 1993/02/26 | 730 | 730 | 720 | 721 | 50,000 |
| 1993/02/25 | 749 | 749 | 730 | 731 | 25,000 |
| 1993/02/24 | 750 | 750 | 741 | 750 | 54,000 |
| 1993/02/23 | 770 | 778 | 760 | 760 | 13,000 |
| 1993/02/22 | 780 | 780 | 771 | 780 | 13,000 |
| 1993/02/19 | 796 | 796 | 790 | 790 | 9,000 |
| 1993/02/18 | 802 | 803 | 790 | 790 | 25,000 |
| 1993/02/17 | 801 | 803 | 791 | 803 | 87,000 |
| 1993/02/16 | 809 | 809 | 800 | 800 | 3,000 |
| 1993/02/15 | 810 | 815 | 794 | 810 | 111,000 |
| 1993/02/12 | 799 | 809 | 791 | 809 | 25,000 |
| 1993/02/10 | 805 | 809 | 790 | 809 | 37,000 |
| 1993/02/09 | 808 | 815 | 808 | 809 | 123,000 |
| 1993/02/08 | 808 | 815 | 805 | 808 | 72,000 |
| 1993/02/05 | 791 | 800 | 791 | 800 | 47,000 |
| 1993/02/04 | 795 | 795 | 786 | 790 | 30,000 |
| 1993/02/03 | 795 | 795 | 775 | 785 | 36,000 |
| 1993/02/02 | 784 | 790 | 779 | 785 | 99,000 |
| 1993/02/01 | 771 | 780 | 771 | 774 | 34,000 |
| 1993/01/29 | 785 | 785 | 772 | 772 | 35,000 |
| 1993/01/28 | 761 | 780 | 761 | 765 | 37,000 |
| 1993/01/27 | 760 | 760 | 747 | 760 | 68,000 |
| 1993/01/26 | 760 | 770 | 745 | 770 | 26,000 |
| 1993/01/25 | 795 | 795 | 770 | 770 | 26,000 |
| 1993/01/22 | 797 | 798 | 775 | 785 | 36,000 |
| 1993/01/21 | 805 | 810 | 795 | 795 | 35,000 |
| 1993/01/20 | 819 | 825 | 805 | 805 | 159,000 |
| 1993/01/19 | 780 | 805 | 770 | 805 | 108,000 |
| 1993/01/18 | 801 | 801 | 780 | 780 | 28,000 |
| 1993/01/14 | 810 | 815 | 797 | 801 | 77,000 |
| 1993/01/13 | 830 | 838 | 810 | 820 | 120,000 |
| 1993/01/12 | 835 | 835 | 810 | 828 | 233,000 |
| 1993/01/11 | 845 | 850 | 830 | 835 | 529,000 |
| 1993/01/08 | 807 | 840 | 807 | 840 | 560,000 |
| 1993/01/07 | 775 | 787 | 775 | 787 | 258,000 |
| 1993/01/06 | 761 | 774 | 755 | 755 | 52,000 |
| 1993/01/05 | 767 | 774 | 767 | 770 | 16,000 |
| 1993/01/04 | 777 | 777 | 777 | 777 | 1,000 |