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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 230 | 230 | 230 | 3,000 |
1998/12/29 | 229 | 232 | 229 | 232 | 8,000 |
1998/12/28 | 229 | 230 | 229 | 230 | 2,000 |
1998/12/25 | 216 | 226 | 216 | 226 | 35,000 |
1998/12/24 | 214 | 223 | 213 | 215 | 21,000 |
1998/12/22 | 230 | 230 | 214 | 214 | 26,000 |
1998/12/21 | 224 | 224 | 222 | 222 | 25,000 |
1998/12/18 | 230 | 230 | 223 | 223 | 11,000 |
1998/12/17 | 225 | 232 | 222 | 225 | 9,000 |
1998/12/16 | 222 | 233 | 222 | 232 | 11,000 |
1998/12/15 | 238 | 238 | 222 | 222 | 18,000 |
1998/12/14 | 245 | 245 | 240 | 240 | 7,000 |
1998/12/11 | 240 | 244 | 227 | 240 | 60,000 |
1998/12/10 | 260 | 260 | 245 | 247 | 70,000 |
1998/12/09 | 230 | 235 | 230 | 235 | 22,000 |
1998/12/08 | 226 | 238 | 226 | 233 | 31,000 |
1998/12/07 | 230 | 236 | 230 | 231 | 16,000 |
1998/12/04 | 250 | 255 | 230 | 240 | 46,000 |
1998/12/03 | 245 | 245 | 220 | 236 | 51,000 |
1998/12/02 | 252 | 252 | 245 | 245 | 10,000 |
1998/12/01 | 257 | 257 | 247 | 247 | 39,000 |
1998/11/30 | 262 | 262 | 258 | 258 | 59,000 |
1998/11/27 | 261 | 265 | 253 | 262 | 64,000 |
1998/11/26 | 252 | 257 | 252 | 257 | 66,000 |
1998/11/25 | 253 | 256 | 250 | 253 | 60,000 |
1998/11/24 | 260 | 263 | 252 | 254 | 133,000 |
1998/11/20 | 241 | 261 | 241 | 255 | 72,000 |
1998/11/19 | 244 | 245 | 239 | 239 | 65,000 |
1998/11/18 | 227 | 246 | 227 | 239 | 142,000 |
1998/11/17 | 231 | 231 | 222 | 222 | 21,000 |
1998/11/16 | 236 | 238 | 229 | 229 | 36,000 |
1998/11/13 | 238 | 240 | 229 | 235 | 45,000 |
1998/11/12 | 231 | 240 | 230 | 240 | 120,000 |
1998/11/11 | 215 | 234 | 215 | 230 | 162,000 |
1998/11/10 | 213 | 218 | 211 | 212 | 66,000 |
1998/11/09 | 205 | 209 | 205 | 209 | 10,000 |
1998/11/06 | 212 | 212 | 205 | 205 | 25,000 |
1998/11/05 | 205 | 210 | 203 | 210 | 42,000 |
1998/11/04 | 205 | 205 | 191 | 200 | 60,000 |
1998/11/02 | 185 | 190 | 185 | 188 | 13,000 |
1998/10/30 | 191 | 191 | 188 | 188 | 39,000 |
1998/10/29 | 194 | 194 | 190 | 190 | 10,000 |
1998/10/28 | 190 | 199 | 190 | 199 | 5,000 |
1998/10/27 | 199 | 200 | 190 | 190 | 19,000 |
1998/10/26 | 201 | 201 | 200 | 200 | 7,000 |
1998/10/23 | 191 | 205 | 191 | 205 | 53,000 |
1998/10/22 | 205 | 205 | 191 | 195 | 43,000 |
1998/10/21 | 200 | 200 | 194 | 195 | 24,000 |
1998/10/20 | 195 | 199 | 186 | 199 | 22,000 |
1998/10/19 | 185 | 190 | 183 | 190 | 55,000 |
1998/10/16 | 190 | 190 | 182 | 183 | 98,000 |
1998/10/15 | 185 | 205 | 183 | 205 | 44,000 |
1998/10/14 | 186 | 191 | 185 | 185 | 56,000 |
1998/10/13 | 206 | 206 | 186 | 186 | 44,000 |
1998/10/12 | 210 | 225 | 205 | 205 | 46,000 |
1998/10/09 | 215 | 225 | 210 | 210 | 25,000 |
1998/10/08 | 215 | 220 | 210 | 210 | 12,000 |
1998/10/07 | 200 | 214 | 200 | 205 | 59,000 |
1998/10/06 | 186 | 190 | 186 | 190 | 27,000 |
1998/10/05 | 188 | 194 | 186 | 186 | 25,000 |
1998/10/02 | 189 | 189 | 181 | 186 | 38,000 |
1998/10/01 | 196 | 199 | 182 | 182 | 56,000 |
1998/09/30 | 225 | 225 | 190 | 190 | 33,000 |
1998/09/29 | 230 | 230 | 225 | 225 | 15,000 |
1998/09/28 | 230 | 235 | 226 | 228 | 13,000 |
1998/09/25 | 228 | 230 | 225 | 225 | 30,000 |
1998/09/24 | 235 | 235 | 228 | 228 | 29,000 |
1998/09/22 | 236 | 236 | 231 | 235 | 27,000 |
1998/09/21 | 240 | 240 | 230 | 230 | 19,000 |
1998/09/18 | 246 | 256 | 240 | 248 | 27,000 |
1998/09/17 | 254 | 254 | 246 | 246 | 29,000 |
1998/09/16 | 261 | 267 | 256 | 256 | 13,000 |
1998/09/14 | 269 | 269 | 260 | 260 | 3,000 |
1998/09/11 | 279 | 279 | 254 | 254 | 72,000 |
1998/09/10 | 270 | 275 | 262 | 274 | 15,000 |
1998/09/09 | 269 | 271 | 261 | 261 | 16,000 |
1998/09/08 | 261 | 275 | 254 | 254 | 25,000 |
1998/09/07 | 250 | 290 | 250 | 255 | 28,000 |
1998/09/04 | 257 | 257 | 250 | 250 | 18,000 |
1998/09/03 | 264 | 264 | 251 | 252 | 9,000 |
1998/09/02 | 284 | 284 | 269 | 269 | 11,000 |
1998/09/01 | 250 | 272 | 249 | 272 | 39,000 |
1998/08/31 | 251 | 255 | 250 | 255 | 22,000 |
1998/08/28 | 250 | 255 | 249 | 251 | 75,000 |
1998/08/27 | 270 | 270 | 260 | 270 | 28,000 |
1998/08/26 | 280 | 290 | 280 | 290 | 3,000 |
1998/08/25 | 276 | 294 | 276 | 290 | 21,000 |
1998/08/24 | 283 | 283 | 280 | 280 | 20,000 |
1998/08/21 | 294 | 294 | 281 | 281 | 20,000 |
1998/08/20 | 286 | 294 | 285 | 294 | 9,000 |
1998/08/19 | 281 | 294 | 281 | 285 | 20,000 |
1998/08/18 | 295 | 295 | 281 | 282 | 10,000 |
1998/08/17 | 290 | 290 | 285 | 285 | 5,000 |
1998/08/14 | 285 | 295 | 285 | 295 | 7,000 |
1998/08/13 | 281 | 295 | 280 | 295 | 18,000 |
1998/08/12 | 275 | 281 | 275 | 281 | 13,000 |
1998/08/11 | 300 | 300 | 270 | 270 | 40,000 |
1998/08/10 | 307 | 307 | 300 | 300 | 19,000 |
1998/08/07 | 300 | 305 | 300 | 302 | 14,000 |
1998/08/06 | 303 | 305 | 302 | 305 | 23,000 |
1998/08/05 | 310 | 310 | 301 | 301 | 17,000 |
1998/08/04 | 310 | 312 | 306 | 310 | 18,000 |
1998/08/03 | 320 | 320 | 310 | 319 | 15,000 |
1998/07/31 | 311 | 320 | 310 | 320 | 20,000 |
1998/07/30 | 311 | 316 | 311 | 311 | 15,000 |
1998/07/29 | 325 | 325 | 325 | 325 | 2,000 |
1998/07/28 | 313 | 317 | 310 | 310 | 19,000 |
1998/07/27 | 328 | 328 | 310 | 310 | 24,000 |
1998/07/24 | 328 | 330 | 325 | 325 | 19,000 |
1998/07/23 | 316 | 322 | 312 | 315 | 16,000 |
1998/07/22 | 325 | 325 | 311 | 311 | 18,000 |
1998/07/21 | 339 | 339 | 325 | 325 | 21,000 |
1998/07/17 | 344 | 344 | 335 | 335 | 17,000 |
1998/07/16 | 335 | 340 | 335 | 340 | 11,000 |
1998/07/15 | 330 | 345 | 330 | 332 | 24,000 |
1998/07/14 | 345 | 345 | 340 | 340 | 34,000 |
1998/07/13 | 309 | 320 | 309 | 320 | 37,000 |
1998/07/10 | 346 | 346 | 334 | 334 | 31,000 |
1998/07/09 | 354 | 354 | 337 | 341 | 36,000 |
1998/07/08 | 353 | 354 | 341 | 344 | 50,000 |
1998/07/07 | 345 | 350 | 343 | 345 | 21,000 |
1998/07/06 | 341 | 349 | 336 | 336 | 16,000 |
1998/07/03 | 349 | 349 | 328 | 328 | 31,000 |
1998/07/02 | 322 | 340 | 321 | 340 | 36,000 |
1998/07/01 | 310 | 320 | 310 | 320 | 30,000 |
1998/06/30 | 310 | 315 | 310 | 315 | 36,000 |
1998/06/29 | 315 | 315 | 306 | 309 | 15,000 |
1998/06/26 | 305 | 315 | 305 | 315 | 18,000 |
1998/06/25 | 306 | 310 | 298 | 310 | 28,000 |
1998/06/24 | 298 | 301 | 297 | 301 | 13,000 |
1998/06/23 | 301 | 301 | 298 | 298 | 28,000 |
1998/06/22 | 300 | 300 | 300 | 300 | 10,000 |
1998/06/19 | 307 | 307 | 298 | 298 | 29,000 |
1998/06/18 | 320 | 323 | 307 | 307 | 32,000 |
1998/06/17 | 298 | 298 | 291 | 297 | 60,000 |
1998/06/16 | 301 | 301 | 293 | 297 | 43,000 |
1998/06/15 | 301 | 305 | 301 | 305 | 53,000 |
1998/06/12 | 310 | 310 | 306 | 306 | 137,000 |
1998/06/11 | 310 | 310 | 305 | 310 | 9,000 |
1998/06/10 | 319 | 319 | 305 | 315 | 13,000 |
1998/06/09 | 313 | 313 | 305 | 310 | 21,000 |
1998/06/08 | 312 | 313 | 310 | 310 | 18,000 |
1998/06/05 | 312 | 322 | 312 | 322 | 20,000 |
1998/06/04 | 330 | 330 | 321 | 321 | 25,000 |
1998/06/03 | 326 | 330 | 313 | 313 | 16,000 |
1998/06/02 | 335 | 335 | 320 | 321 | 13,000 |
1998/06/01 | 328 | 335 | 327 | 327 | 11,000 |
1998/05/29 | 335 | 335 | 327 | 327 | 9,000 |
1998/05/28 | 336 | 336 | 330 | 335 | 16,000 |
1998/05/27 | 354 | 354 | 336 | 336 | 17,000 |
1998/05/26 | 345 | 352 | 345 | 352 | 41,000 |
1998/05/25 | 346 | 347 | 330 | 347 | 70,000 |
1998/05/22 | 351 | 355 | 350 | 351 | 59,000 |
1998/05/21 | 342 | 348 | 341 | 345 | 27,000 |
1998/05/20 | 333 | 344 | 333 | 344 | 12,000 |
1998/05/19 | 334 | 335 | 333 | 335 | 27,000 |
1998/05/18 | 329 | 330 | 324 | 329 | 16,000 |
1998/05/15 | 331 | 345 | 330 | 333 | 38,000 |
1998/05/14 | 321 | 330 | 321 | 326 | 31,000 |
1998/05/13 | 334 | 334 | 321 | 323 | 11,000 |
1998/05/12 | 339 | 339 | 335 | 335 | 10,000 |
1998/05/11 | 320 | 324 | 320 | 324 | 18,000 |
1998/05/08 | 329 | 332 | 325 | 329 | 29,000 |
1998/05/07 | 321 | 325 | 312 | 312 | 24,000 |
1998/05/06 | 335 | 335 | 325 | 330 | 19,000 |
1998/05/01 | 338 | 347 | 335 | 347 | 15,000 |
1998/04/30 | 338 | 349 | 338 | 349 | 19,000 |
1998/04/28 | 330 | 340 | 325 | 340 | 30,000 |
1998/04/27 | 340 | 345 | 335 | 336 | 15,000 |
1998/04/24 | 350 | 365 | 340 | 355 | 75,000 |
1998/04/23 | 355 | 355 | 346 | 350 | 25,000 |
1998/04/22 | 357 | 357 | 350 | 350 | 69,000 |
1998/04/21 | 360 | 360 | 352 | 352 | 54,000 |
1998/04/20 | 362 | 366 | 361 | 362 | 18,000 |
1998/04/17 | 375 | 375 | 359 | 363 | 174,000 |
1998/04/16 | 365 | 385 | 364 | 370 | 768,000 |
1998/04/15 | 350 | 366 | 350 | 350 | 719,000 |
1998/04/14 | 340 | 345 | 334 | 344 | 81,000 |
1998/04/13 | 340 | 340 | 335 | 335 | 10,000 |
1998/04/10 | 350 | 355 | 340 | 346 | 42,000 |
1998/04/09 | 349 | 349 | 339 | 349 | 35,000 |
1998/04/08 | 331 | 350 | 325 | 350 | 26,000 |
1998/04/07 | 310 | 310 | 306 | 306 | 29,000 |
1998/04/06 | 301 | 314 | 301 | 310 | 6,000 |
1998/04/03 | 310 | 312 | 300 | 300 | 14,000 |
1998/04/02 | 309 | 310 | 280 | 285 | 46,000 |
1998/04/01 | 320 | 326 | 320 | 326 | 30,000 |
1998/03/31 | 345 | 350 | 340 | 340 | 27,000 |
1998/03/30 | 337 | 337 | 335 | 335 | 12,000 |
1998/03/27 | 355 | 360 | 334 | 335 | 17,000 |
1998/03/26 | 341 | 355 | 341 | 355 | 24,000 |
1998/03/25 | 349 | 349 | 343 | 343 | 15,000 |
1998/03/24 | 337 | 337 | 331 | 331 | 23,000 |
1998/03/23 | 335 | 335 | 329 | 329 | 32,000 |
1998/03/20 | 335 | 335 | 330 | 330 | 23,000 |
1998/03/19 | 340 | 340 | 336 | 340 | 6,000 |
1998/03/18 | 345 | 345 | 340 | 340 | 9,000 |
1998/03/17 | 344 | 350 | 340 | 350 | 10,000 |
1998/03/16 | 357 | 357 | 350 | 350 | 11,000 |
1998/03/13 | 330 | 343 | 320 | 343 | 117,000 |
1998/03/12 | 344 | 344 | 325 | 330 | 163,000 |
1998/03/11 | 355 | 357 | 344 | 344 | 51,000 |
1998/03/10 | 370 | 370 | 365 | 365 | 9,000 |
1998/03/09 | 370 | 375 | 365 | 365 | 76,000 |
1998/03/06 | 370 | 370 | 361 | 365 | 13,000 |
1998/03/05 | 375 | 375 | 367 | 370 | 32,000 |
1998/03/04 | 372 | 375 | 362 | 375 | 5,000 |
1998/03/03 | 370 | 380 | 360 | 380 | 44,000 |
1998/03/02 | 375 | 375 | 366 | 367 | 19,000 |
1998/02/27 | 350 | 375 | 350 | 350 | 37,000 |
1998/02/26 | 347 | 347 | 345 | 346 | 10,000 |
1998/02/25 | 345 | 347 | 337 | 345 | 31,000 |
1998/02/24 | 380 | 380 | 361 | 361 | 4,000 |
1998/02/23 | 351 | 380 | 350 | 380 | 49,000 |
1998/02/20 | 358 | 358 | 348 | 350 | 21,000 |
1998/02/19 | 366 | 366 | 356 | 360 | 41,000 |
1998/02/18 | 376 | 380 | 375 | 376 | 37,000 |
1998/02/17 | 372 | 372 | 365 | 372 | 41,000 |
1998/02/16 | 370 | 370 | 356 | 368 | 22,000 |
1998/02/13 | 386 | 400 | 370 | 373 | 78,000 |
1998/02/12 | 370 | 392 | 370 | 385 | 120,000 |
1998/02/10 | 360 | 363 | 355 | 363 | 80,000 |
1998/02/09 | 348 | 350 | 338 | 338 | 47,000 |
1998/02/06 | 345 | 347 | 336 | 343 | 34,000 |
1998/02/05 | 325 | 330 | 325 | 328 | 22,000 |
1998/02/04 | 336 | 336 | 320 | 325 | 19,000 |
1998/02/03 | 336 | 336 | 327 | 330 | 41,000 |
1998/02/02 | 320 | 325 | 311 | 311 | 38,000 |
1998/01/30 | 335 | 336 | 315 | 325 | 40,000 |
1998/01/29 | 370 | 370 | 341 | 341 | 92,000 |
1998/01/28 | 370 | 373 | 365 | 366 | 51,000 |
1998/01/27 | 350 | 360 | 340 | 360 | 198,000 |
1998/01/26 | 309 | 345 | 305 | 340 | 155,000 |
1998/01/23 | 287 | 299 | 284 | 299 | 82,000 |
1998/01/22 | 280 | 290 | 280 | 282 | 144,000 |
1998/01/21 | 268 | 285 | 268 | 280 | 142,000 |
1998/01/20 | 270 | 270 | 265 | 268 | 37,000 |
1998/01/19 | 265 | 270 | 260 | 269 | 76,000 |
1998/01/16 | 228 | 255 | 226 | 254 | 67,000 |
1998/01/14 | 225 | 230 | 223 | 228 | 56,000 |
1998/01/13 | 225 | 225 | 220 | 221 | 57,000 |
1998/01/12 | 230 | 230 | 220 | 221 | 33,000 |
1998/01/09 | 243 | 248 | 236 | 240 | 57,000 |
1998/01/08 | 245 | 253 | 243 | 243 | 78,000 |
1998/01/07 | 240 | 253 | 240 | 243 | 27,000 |
1998/01/06 | 255 | 255 | 249 | 253 | 24,000 |
1998/01/05 | 255 | 255 | 255 | 255 | 8,000 |