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
1994/12/30 980 985 977 985 33,000
1994/12/29 972 983 971 983 19,000
1994/12/28 966 983 966 971 27,000
1994/12/27 961 961 951 956 122,000
1994/12/26 966 967 960 961 18,000
1994/12/22 950 970 950 970 305,000
1994/12/21 940 970 940 970 67,000
1994/12/20 960 961 950 950 35,000
1994/12/19 956 956 953 953 19,000
1994/12/16 956 956 956 956 41,000
1994/12/15 960 960 945 945 28,000
1994/12/14 926 940 922 940 30,000
1994/12/13 967 967 936 936 24,000
1994/12/12 968 968 968 968 10,000
1994/12/09 978 1,000 978 988 206,000
1994/12/08 973 990 972 980 243,000
1994/12/07 965 975 965 973 108,000
1994/12/06 935 950 931 950 70,000
1994/12/05 925 930 920 925 61,000
1994/12/02 911 925 911 925 19,000
1994/12/01 920 929 920 921 39,000
1994/11/30 920 936 920 930 53,000
1994/11/29 917 927 912 917 27,000
1994/11/28 932 937 925 927 23,000
1994/11/25 922 932 920 932 57,000
1994/11/24 922 925 922 922 65,000
1994/11/22 930 932 930 932 23,000
1994/11/21 950 950 950 950 16,000
1994/11/18 950 955 950 950 47,000
1994/11/17 936 960 936 949 27,000
1994/11/16 932 945 932 940 65,000
1994/11/15 930 945 926 932 88,000
1994/11/14 930 930 930 930 18,000
1994/11/11 940 940 930 940 29,000
1994/11/10 942 952 942 945 53,000
1994/11/09 955 956 950 952 28,000
1994/11/08 953 955 953 954 28,000
1994/11/07 963 964 962 963 20,000
1994/11/04 968 971 963 971 14,000
1994/11/02 981 981 968 968 12,000
1994/11/01 970 971 970 971 11,000
1994/10/31 970 980 970 970 7,000
1994/10/28 987 987 966 966 14,000
1994/10/27 970 972 967 967 14,000
1994/10/26 975 975 970 970 20,000
1994/10/25 976 980 973 973 46,000
1994/10/24 982 982 970 975 63,000
1994/10/21 1,000 1,000 992 992 62,000
1994/10/20 999 1,010 995 1,010 49,000
1994/10/19 990 996 990 993 26,000
1994/10/18 991 991 985 990 37,000
1994/10/17 990 999 990 995 37,000
1994/10/14 1,000 1,000 988 991 30,000
1994/10/13 1,000 1,010 992 994 79,000
1994/10/12 1,000 1,010 996 1,010 14,000
1994/10/11 1,000 1,010 992 992 41,000
1994/10/07 990 1,000 990 1,000 27,000
1994/10/06 991 1,010 990 1,000 71,000
1994/10/05 990 999 986 990 132,000
1994/10/04 1,000 1,000 996 996 21,000
1994/10/03 1,010 1,010 997 1,000 21,000
1994/09/30 1,020 1,030 1,010 1,010 17,000
1994/09/29 1,010 1,030 1,010 1,030 162,000
1994/09/28 1,000 1,000 995 1,000 58,000
1994/09/27 1,020 1,030 1,000 1,000 65,000
1994/09/26 1,000 1,040 997 1,040 260,000
1994/09/22 997 1,000 995 999 118,000
1994/09/21 995 1,010 995 997 166,000
1994/09/20 986 998 986 995 288,000
1994/09/19 994 995 987 990 98,000
1994/09/16 996 1,000 996 1,000 178,000
1994/09/14 1,000 1,020 1,000 1,010 158,000
1994/09/13 1,020 1,020 1,000 1,010 169,000
1994/09/12 1,010 1,030 1,010 1,030 85,000
1994/09/09 1,000 1,020 1,000 1,000 55,000
1994/09/08 990 1,020 990 1,000 145,000
1994/09/07 990 1,000 988 990 135,000
1994/09/06 985 1,000 985 1,000 33,000
1994/09/05 1,020 1,020 985 1,000 100,000
1994/09/02 1,030 1,040 1,020 1,030 118,000
1994/09/01 1,000 1,070 995 1,040 892,000
1994/08/31 1,000 1,010 990 1,000 154,000
1994/08/30 1,010 1,010 993 1,000 224,000
1994/08/29 1,000 1,030 1,000 1,020 498,000
1994/08/26 978 1,010 978 1,000 791,000
1994/08/25 944 965 942 960 147,000
1994/08/24 920 939 920 939 61,000
1994/08/23 929 929 919 921 26,000
1994/08/22 913 919 911 919 107,000
1994/08/19 900 911 900 911 161,000
1994/08/18 910 911 906 906 60,000
1994/08/17 920 920 910 911 36,000
1994/08/16 910 910 901 910 21,000
1994/08/15 902 912 902 912 10,000
1994/08/12 901 911 901 911 16,000
1994/08/11 903 905 903 905 21,000
1994/08/10 912 912 912 912 22,000
1994/08/09 918 931 918 922 39,000
1994/08/08 922 922 916 920 11,000
1994/08/05 936 936 920 920 17,000
1994/08/04 919 919 915 916 15,000
1994/08/03 925 925 918 918 28,000
1994/08/02 927 928 910 928 11,000
1994/08/01 901 901 890 900 19,000
1994/07/29 900 900 900 900 34,000
1994/07/28 882 895 882 890 29,000
1994/07/27 913 913 890 892 53,000
1994/07/26 915 925 911 911 15,000
1994/07/25 940 940 918 919 42,000
1994/07/22 935 935 926 926 52,000
1994/07/21 950 950 931 931 63,000
1994/07/20 958 958 950 950 22,000
1994/07/19 957 958 951 958 51,000
1994/07/18 959 959 942 955 14,000
1994/07/15 980 980 959 962 25,000
1994/07/14 954 980 950 970 106,000
1994/07/13 937 950 937 944 51,000
1994/07/12 933 940 932 940 8,000
1994/07/11 930 931 930 930 22,000
1994/07/08 956 956 930 930 46,000
1994/07/07 967 967 956 956 22,000
1994/07/06 980 980 969 969 76,000
1994/07/05 942 980 942 970 58,000
1994/07/04 961 965 941 950 48,000
1994/07/01 964 970 950 965 105,000
1994/06/30 930 972 923 965 76,000
1994/06/29 946 946 930 940 34,000
1994/06/28 920 942 920 936 59,000
1994/06/27 950 950 927 927 79,000
1994/06/24 956 974 956 960 79,000
1994/06/23 961 970 950 965 122,000
1994/06/22 931 950 920 950 196,000
1994/06/21 963 963 950 950 114,000
1994/06/20 987 990 972 983 183,000
1994/06/17 960 997 960 997 359,000
1994/06/16 946 951 946 950 95,000
1994/06/15 951 952 940 945 56,000
1994/06/14 962 967 952 952 67,000
1994/06/13 952 970 941 961 110,000
1994/06/10 957 957 945 950 183,000
1994/06/09 969 969 953 959 203,000
1994/06/08 955 982 949 969 428,000
1994/06/07 904 945 903 945 148,000
1994/06/06 903 910 902 903 23,000
1994/06/03 899 907 895 902 86,000
1994/06/02 892 910 892 909 77,000
1994/06/01 890 900 890 890 43,000
1994/05/31 887 901 887 900 59,000
1994/05/30 891 895 875 886 73,000
1994/05/27 866 890 856 890 19,000
1994/05/26 867 870 866 866 16,000
1994/05/25 887 887 866 866 18,000
1994/05/24 877 877 871 877 31,000
1994/05/23 871 875 865 867 27,000
1994/05/20 875 875 860 860 17,000
1994/05/19 871 875 869 869 8,000
1994/05/18 884 884 871 871 11,000
1994/05/17 879 879 874 874 20,000
1994/05/16 875 880 875 875 26,000
1994/05/13 880 880 874 875 36,000
1994/05/12 863 873 863 873 38,000
1994/05/11 880 880 859 863 14,000
1994/05/10 874 880 871 880 26,000
1994/05/09 863 884 855 884 50,000
1994/05/06 863 863 860 863 23,000
1994/05/02 855 860 848 850 32,000
1994/04/28 880 880 870 875 32,000
1994/04/27 880 882 875 880 11,000
1994/04/26 910 910 904 910 55,000
1994/04/25 915 915 907 910 119,000
1994/04/22 900 910 890 910 289,000
1994/04/21 865 865 856 856 125,000
1994/04/20 880 890 855 855 44,000
1994/04/19 905 905 885 885 21,000
1994/04/18 906 909 905 905 56,000
1994/04/15 905 905 903 904 53,000
1994/04/14 895 904 895 903 16,000
1994/04/13 890 907 885 905 38,000
1994/04/12 889 889 880 886 15,000
1994/04/11 890 890 885 890 16,000
1994/04/08 909 909 865 895 41,000
1994/04/07 895 910 894 910 81,000
1994/04/06 900 904 890 894 64,000
1994/04/05 865 880 865 870 32,000
1994/04/04 890 890 866 866 60,000
1994/04/01 885 885 876 883 37,000
1994/03/31 890 900 875 875 60,000
1994/03/30 882 900 881 900 104,000
1994/03/29 909 913 895 901 135,000
1994/03/28 901 910 891 891 131,000
1994/03/25 850 880 850 880 140,000
1994/03/24 865 870 850 850 1,410,000
1994/03/23 876 879 860 866 1,342,000
1994/03/22 881 884 872 872 98,000
1994/03/18 906 910 880 880 140,000
1994/03/17 882 906 880 902 255,000
1994/03/16 880 890 876 876 152,000
1994/03/15 890 895 870 885 73,000
1994/03/14 866 893 866 893 68,000
1994/03/11 880 885 865 870 66,000
1994/03/10 884 884 875 878 89,000
1994/03/09 873 875 870 870 72,000
1994/03/08 860 873 850 873 99,000
1994/03/07 871 871 850 850 74,000
1994/03/04 831 831 827 831 269,000
1994/03/03 865 865 831 831 78,000
1994/03/02 881 881 865 865 95,000
1994/03/01 880 880 870 871 78,000
1994/02/28 860 885 860 860 105,000
1994/02/25 845 858 840 850 81,000
1994/02/24 832 858 832 858 125,000
1994/02/23 833 836 831 831 53,000
1994/02/22 810 828 810 828 123,000
1994/02/21 795 795 782 795 55,000
1994/02/18 810 815 790 791 59,000
1994/02/17 825 829 810 810 57,000
1994/02/16 811 835 811 815 259,000
1994/02/15 810 820 810 810 74,000
1994/02/14 844 850 835 850 54,000
1994/02/10 870 883 862 883 66,000
1994/02/09 905 915 875 880 97,000
1994/02/08 895 925 895 895 388,000
1994/02/07 859 895 859 885 235,000
1994/02/04 864 875 855 869 108,000
1994/02/03 875 885 850 854 75,000
1994/02/02 879 889 866 880 120,000
1994/02/01 871 909 865 899 413,000
1994/01/31 841 870 840 861 280,000
1994/01/28 819 819 800 800 20,000
1994/01/27 835 835 804 820 115,000
1994/01/26 830 830 810 829 154,000
1994/01/25 795 820 775 820 167,000
1994/01/24 774 780 770 780 114,000
1994/01/21 810 825 810 824 202,000
1994/01/20 795 820 780 810 642,000
1994/01/19 761 809 761 803 312,000
1994/01/18 769 770 753 761 102,000
1994/01/17 757 770 751 769 180,000
1994/01/14 742 765 742 755 152,000
1994/01/13 755 767 752 752 67,000
1994/01/12 730 755 730 745 72,000
1994/01/11 761 770 748 748 91,000
1994/01/10 742 768 742 765 111,000
1994/01/07 740 745 740 742 32,000
1994/01/06 752 760 750 750 52,000
1994/01/05 723 750 723 750 70,000
1994/01/04 728 732 725 730 13,000

このページの先頭へ