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
2000/12/29 220 220 211 211 27,000
2000/12/28 217 217 215 216 47,000
2000/12/27 218 219 217 217 19,000
2000/12/26 218 220 217 218 50,000
2000/12/25 220 220 218 220 64,000
2000/12/22 220 220 215 217 88,000
2000/12/21 220 220 215 219 96,000
2000/12/20 229 245 224 229 64,000
2000/12/19 231 232 230 230 34,000
2000/12/18 235 238 234 238 25,000
2000/12/15 245 246 236 240 13,000
2000/12/14 249 250 245 245 26,000
2000/12/13 240 250 236 250 68,000
2000/12/12 245 248 238 241 71,000
2000/12/11 246 254 246 249 29,000
2000/12/08 263 263 243 254 68,000
2000/12/07 249 251 245 251 33,000
2000/12/06 265 265 250 251 47,000
2000/12/05 266 266 252 252 41,000
2000/12/04 251 268 251 266 99,000
2000/12/01 227 246 227 246 54,000
2000/11/30 220 228 220 228 49,000
2000/11/29 230 232 220 229 51,000
2000/11/28 235 235 227 230 38,000
2000/11/27 231 240 231 232 38,000
2000/11/24 230 239 230 235 41,000
2000/11/22 231 239 227 236 40,000
2000/11/21 239 240 231 235 39,000
2000/11/20 240 242 240 242 29,000
2000/11/17 245 248 240 245 23,000
2000/11/16 249 249 242 248 39,000
2000/11/15 254 260 250 253 27,000
2000/11/14 260 260 250 255 35,000
2000/11/13 250 250 249 250 45,000
2000/11/10 265 265 251 253 25,000
2000/11/09 256 257 255 255 28,000
2000/11/08 260 266 255 256 33,000
2000/11/07 264 272 260 272 20,000
2000/11/06 251 268 250 265 43,000
2000/11/02 254 254 246 250 29,000
2000/11/01 254 254 251 254 22,000
2000/10/31 253 254 245 254 24,000
2000/10/30 255 260 251 256 41,000
2000/10/27 254 260 250 255 23,000
2000/10/26 253 254 250 254 32,000
2000/10/25 258 258 252 254 39,000
2000/10/24 260 274 260 263 38,000
2000/10/23 271 275 264 268 32,000
2000/10/20 265 270 251 270 31,000
2000/10/19 250 252 245 245 45,000
2000/10/18 250 254 245 252 82,000
2000/10/17 260 260 254 254 31,000
2000/10/16 251 263 250 260 110,000
2000/10/13 261 270 260 270 44,000
2000/10/12 271 276 266 270 40,000
2000/10/11 282 283 270 270 36,000
2000/10/10 285 286 281 284 30,000
2000/10/06 292 292 285 290 24,000
2000/10/05 285 290 285 290 27,000
2000/10/04 292 292 281 283 30,000
2000/10/03 295 297 295 295 9,000
2000/10/02 286 295 286 295 55,000
2000/09/29 300 310 300 301 42,000
2000/09/28 300 304 300 300 21,000
2000/09/27 305 305 300 305 21,000
2000/09/26 306 309 302 305 24,000
2000/09/25 324 324 304 304 16,000
2000/09/22 315 315 302 302 28,000
2000/09/21 310 323 306 319 26,000
2000/09/20 300 325 300 325 36,000
2000/09/19 302 302 295 300 76,000
2000/09/18 301 305 301 303 32,000
2000/09/14 311 311 303 305 53,000
2000/09/13 311 311 308 308 26,000
2000/09/12 315 315 310 311 24,000
2000/09/11 311 311 310 310 31,000
2000/09/08 310 319 310 319 46,000
2000/09/07 313 313 311 311 38,000
2000/09/06 312 319 312 312 38,000
2000/09/05 328 328 312 312 30,000
2000/09/04 312 332 310 332 54,000
2000/09/01 319 319 311 312 80,000
2000/08/31 318 321 317 320 29,000
2000/08/30 322 322 317 320 37,000
2000/08/29 330 332 318 318 42,000
2000/08/28 343 343 322 322 49,000
2000/08/25 328 334 324 333 50,000
2000/08/24 321 328 318 328 52,000
2000/08/23 315 327 315 321 53,000
2000/08/22 327 327 315 320 37,000
2000/08/21 330 335 326 328 19,000
2000/08/18 331 335 330 335 42,000
2000/08/17 349 349 335 335 54,000
2000/08/16 315 350 315 343 125,000
2000/08/15 310 315 310 315 105,000
2000/08/14 312 315 310 313 46,000
2000/08/11 314 319 310 314 36,000
2000/08/10 312 328 312 314 37,000
2000/08/09 322 325 312 312 25,000
2000/08/08 310 319 310 317 45,000
2000/08/07 311 315 310 315 37,000
2000/08/04 311 320 307 315 56,000
2000/08/03 315 315 310 312 25,000
2000/08/02 320 325 315 316 32,000
2000/08/01 319 326 319 322 50,000
2000/07/31 305 310 300 305 110,000
2000/07/28 321 333 321 326 74,000
2000/07/27 341 344 335 336 38,000
2000/07/26 341 344 340 340 20,000
2000/07/25 342 346 340 346 63,000
2000/07/24 350 351 341 343 88,000
2000/07/21 359 359 353 358 26,000
2000/07/19 355 356 353 355 38,000
2000/07/18 360 361 354 356 81,000
2000/07/17 365 365 360 361 75,000
2000/07/14 356 364 356 357 46,000
2000/07/13 360 365 355 355 117,000
2000/07/12 370 376 365 370 61,000
2000/07/11 373 375 371 374 157,000
2000/07/10 381 384 375 378 78,000
2000/07/07 383 384 377 382 70,000
2000/07/06 380 382 375 382 99,000
2000/07/05 393 394 380 381 229,000
2000/07/04 365 400 360 397 393,000
2000/07/03 360 362 357 361 173,000
2000/06/30 357 363 357 362 58,000
2000/06/29 353 362 353 362 161,000
2000/06/28 361 363 352 353 119,000
2000/06/27 364 364 361 361 57,000
2000/06/26 365 365 361 365 38,000
2000/06/23 365 368 360 365 87,000
2000/06/22 360 376 360 368 97,000
2000/06/21 356 360 356 359 123,000
2000/06/20 360 362 356 356 157,000
2000/06/19 355 360 351 359 207,000
2000/06/16 371 375 366 369 69,000
2000/06/15 380 380 370 370 72,000
2000/06/14 381 385 380 380 50,000
2000/06/13 390 390 380 380 65,000
2000/06/12 392 392 382 382 55,000
2000/06/09 400 400 385 392 88,000
2000/06/08 390 395 385 390 101,000
2000/06/07 390 394 390 394 56,000
2000/06/06 391 395 387 390 87,000
2000/06/05 389 391 386 389 51,000
2000/06/02 377 390 376 390 74,000
2000/06/01 376 379 375 377 90,000
2000/05/31 379 380 375 376 85,000
2000/05/30 379 379 375 375 74,000
2000/05/29 385 385 365 372 166,000
2000/05/26 391 391 387 391 53,000
2000/05/25 385 395 385 386 67,000
2000/05/24 399 399 385 390 103,000
2000/05/23 401 405 400 401 84,000
2000/05/22 383 420 383 401 158,000
2000/05/19 401 401 383 395 83,000
2000/05/18 415 415 401 402 52,000
2000/05/17 420 425 410 416 135,000
2000/05/16 383 415 383 412 124,000
2000/05/15 386 391 380 383 108,000
2000/05/12 410 410 395 396 79,000
2000/05/11 400 408 396 405 46,000
2000/05/10 418 418 405 415 46,000
2000/05/09 420 425 411 420 99,000
2000/05/08 420 425 410 420 112,000
2000/05/02 393 415 388 405 95,000
2000/05/01 379 384 370 383 66,000
2000/04/28 372 375 361 365 64,000
2000/04/27 385 385 373 375 28,000
2000/04/26 388 389 380 382 42,000
2000/04/25 390 390 380 382 62,000
2000/04/24 391 391 373 380 54,000
2000/04/21 390 390 370 372 53,000
2000/04/20 389 396 370 385 47,000
2000/04/19 395 399 384 394 50,000
2000/04/18 395 396 365 380 138,000
2000/04/17 307 356 307 350 200,000
2000/04/14 390 399 380 382 153,000
2000/04/13 404 405 398 403 102,000
2000/04/12 405 405 398 404 93,000
2000/04/11 402 405 400 403 90,000
2000/04/10 410 413 401 401 80,000
2000/04/07 401 410 401 405 49,000
2000/04/06 408 409 400 400 100,000
2000/04/05 415 415 400 409 76,000
2000/04/04 428 428 400 410 136,000
2000/04/03 428 438 420 428 89,000
2000/03/31 423 433 422 428 78,000
2000/03/30 436 436 421 422 67,000
2000/03/29 430 434 420 421 105,000
2000/03/28 429 438 425 430 65,000
2000/03/27 429 440 420 433 114,000
2000/03/24 423 438 422 427 117,000
2000/03/23 451 451 420 428 227,000
2000/03/22 440 459 440 451 415,000
2000/03/21 420 437 420 433 143,000
2000/03/17 399 415 399 410 112,000
2000/03/16 410 410 390 404 134,000
2000/03/15 368 390 368 390 132,000
2000/03/14 378 380 358 368 214,000
2000/03/13 400 405 380 388 178,000
2000/03/10 400 400 392 397 239,000
2000/03/09 418 418 401 401 138,000
2000/03/08 405 406 392 401 184,000
2000/03/07 430 432 416 420 128,000
2000/03/06 436 446 432 435 128,000
2000/03/03 450 450 425 432 214,000
2000/03/02 450 458 440 449 174,000
2000/03/01 450 465 435 449 481,000
2000/02/29 427 450 425 449 162,000
2000/02/28 430 430 425 425 136,000
2000/02/25 430 433 418 433 306,000
2000/02/24 460 464 435 438 257,000
2000/02/23 432 455 432 454 424,000
2000/02/22 450 450 429 429 321,000
2000/02/21 415 447 410 445 342,000
2000/02/18 405 425 380 423 470,000
2000/02/17 426 430 403 413 373,000
2000/02/16 460 468 430 430 893,000
2000/02/15 488 505 460 470 2,013,000
2000/02/14 380 435 379 428 848,000
2000/02/10 365 374 356 374 349,000
2000/02/09 374 377 361 362 558,000
2000/02/08 344 369 341 369 683,000
2000/02/07 325 339 323 334 385,000
2000/02/04 320 324 309 317 254,000
2000/02/03 348 351 305 315 678,000
2000/02/02 321 345 321 339 600,000
2000/02/01 303 319 301 316 386,000
2000/01/31 290 299 290 298 129,000
2000/01/28 299 300 287 287 235,000
2000/01/27 270 309 270 287 468,000
2000/01/26 258 270 258 270 56,000
2000/01/25 262 262 256 258 53,000
2000/01/24 261 265 258 262 37,000
2000/01/21 261 261 255 258 92,000
2000/01/20 262 267 260 260 61,000
2000/01/19 266 267 264 267 42,000
2000/01/18 270 270 260 266 113,000
2000/01/17 260 263 260 260 73,000
2000/01/14 261 269 251 251 53,000
2000/01/13 256 260 250 260 112,000
2000/01/12 255 265 255 255 63,000
2000/01/11 265 270 256 258 50,000
2000/01/07 260 260 252 259 47,000
2000/01/06 270 270 257 258 55,000
2000/01/05 274 275 261 267 103,000
2000/01/04 277 280 257 270 83,000

このページの先頭へ