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
2002/12/30 105 105 102 102 74,000
2002/12/27 104 104 101 102 57,000
2002/12/26 105 105 100 105 113,000
2002/12/25 100 102 100 100 149,000
2002/12/24 101 107 100 101 97,000
2002/12/20 107 108 102 104 146,000
2002/12/19 100 109 97 104 339,000
2002/12/18 100 102 100 101 185,000
2002/12/17 107 110 105 105 135,000
2002/12/16 105 107 104 105 104,000
2002/12/13 111 112 107 108 258,000
2002/12/12 110 115 110 111 141,000
2002/12/11 118 121 114 115 284,000
2002/12/10 115 118 113 117 351,000
2002/12/09 111 115 108 108 147,000
2002/12/06 119 119 113 113 103,000
2002/12/05 113 118 112 118 58,000
2002/12/04 118 119 114 115 151,000
2002/12/03 118 124 117 120 175,000
2002/12/02 120 123 115 117 196,000
2002/11/29 127 128 121 122 362,000
2002/11/28 120 127 120 124 565,000
2002/11/27 115 118 113 118 325,000
2002/11/26 113 124 111 118 1,011,000
2002/11/25 108 114 108 112 181,000
2002/11/22 107 111 106 107 212,000
2002/11/21 107 108 104 107 138,000
2002/11/20 99 108 99 108 274,000
2002/11/19 109 109 101 103 339,000
2002/11/18 115 115 107 109 417,000
2002/11/15 112 119 109 117 808,000
2002/11/14 106 110 103 108 317,000
2002/11/13 106 109 104 106 318,000
2002/11/12 99 104 99 103 200,000
2002/11/11 103 105 101 101 337,000
2002/11/08 100 123 100 108 651,000
2002/11/07 99 102 97 100 131,000
2002/11/06 99 99 97 99 76,000
2002/11/05 94 99 94 99 117,000
2002/11/01 87 97 87 91 161,000
2002/10/31 86 89 86 88 108,000
2002/10/30 84 86 84 86 53,000
2002/10/29 87 87 84 84 9,000
2002/10/28 84 86 84 86 40,000
2002/10/25 83 86 83 86 43,000
2002/10/24 84 84 83 83 52,000
2002/10/23 83 86 83 83 41,000
2002/10/22 88 88 84 86 48,000
2002/10/21 87 87 83 87 38,000
2002/10/18 84 86 83 86 15,000
2002/10/17 84 87 81 82 66,000
2002/10/16 86 87 81 85 30,000
2002/10/15 82 86 82 86 16,000
2002/10/11 83 85 82 84 26,000
2002/10/10 82 82 81 82 57,000
2002/10/09 80 82 80 81 35,000
2002/10/08 82 84 81 81 23,000
2002/10/07 83 85 81 81 57,000
2002/10/04 83 87 83 87 33,000
2002/10/03 86 86 84 84 39,000
2002/10/02 87 87 85 86 17,000
2002/10/01 86 88 86 88 13,000
2002/09/30 86 89 86 89 11,000
2002/09/27 90 90 86 90 36,000
2002/09/26 87 89 87 87 24,000
2002/09/25 93 93 88 89 25,000
2002/09/24 84 90 84 90 57,000
2002/09/20 89 91 83 89 50,000
2002/09/19 88 95 88 89 54,000
2002/09/18 89 89 86 88 29,000
2002/09/17 86 89 84 89 27,000
2002/09/13 89 89 84 85 80,000
2002/09/12 88 88 85 87 60,000
2002/09/11 88 88 83 86 43,000
2002/09/10 88 88 83 86 55,000
2002/09/09 85 86 83 83 25,000
2002/09/06 82 83 82 82 67,000
2002/09/05 84 87 83 84 94,000
2002/09/04 82 87 81 82 104,000
2002/09/03 91 91 87 87 68,000
2002/09/02 94 95 90 90 41,000
2002/08/30 95 95 92 93 66,000
2002/08/29 96 96 92 92 70,000
2002/08/28 97 97 95 97 43,000
2002/08/27 101 101 97 99 52,000
2002/08/26 99 102 98 101 91,000
2002/08/23 101 101 97 99 45,000
2002/08/22 94 97 94 97 62,000
2002/08/21 99 99 94 94 134,000
2002/08/20 99 100 98 100 26,000
2002/08/19 102 102 99 100 18,000
2002/08/16 102 102 98 101 46,000
2002/08/15 100 102 99 101 27,000
2002/08/14 100 101 99 100 22,000
2002/08/13 100 102 99 99 85,000
2002/08/12 102 102 100 100 26,000
2002/08/09 106 106 96 99 99,000
2002/08/08 100 104 99 99 46,000
2002/08/07 99 103 99 99 58,000
2002/08/06 97 100 95 95 98,000
2002/08/05 100 101 97 97 76,000
2002/08/02 103 103 100 100 66,000
2002/08/01 103 104 103 103 23,000
2002/07/31 105 108 103 103 26,000
2002/07/30 103 106 103 105 44,000
2002/07/29 104 106 102 102 51,000
2002/07/26 106 106 102 104 62,000
2002/07/25 109 110 108 109 37,000
2002/07/24 106 107 104 104 33,000
2002/07/23 109 109 103 103 21,000
2002/07/22 105 109 102 106 47,000
2002/07/19 109 109 106 108 20,000
2002/07/18 107 112 106 112 107,000
2002/07/17 103 105 101 102 84,000
2002/07/16 106 109 104 104 33,000
2002/07/15 106 108 105 107 66,000
2002/07/12 113 113 109 110 52,000
2002/07/11 117 117 107 108 57,000
2002/07/10 117 118 116 116 66,000
2002/07/09 115 118 115 118 48,000
2002/07/08 120 123 116 117 142,000
2002/07/05 119 119 113 115 63,000
2002/07/04 115 116 114 115 61,000
2002/07/03 114 114 111 114 50,000
2002/07/02 113 113 108 112 85,000
2002/07/01 114 115 111 115 128,000
2002/06/28 104 108 103 104 70,000
2002/06/27 101 103 100 100 37,000
2002/06/26 100 103 99 102 72,000
2002/06/25 100 102 100 102 28,000
2002/06/24 100 100 97 98 154,000
2002/06/21 103 105 98 100 161,000
2002/06/20 105 105 100 104 120,000
2002/06/19 109 110 107 107 76,000
2002/06/18 114 114 109 109 102,000
2002/06/17 107 110 106 109 132,000
2002/06/14 115 115 109 111 348,000
2002/06/13 123 124 115 117 95,000
2002/06/12 126 127 124 124 41,000
2002/06/11 128 128 124 126 28,000
2002/06/10 130 130 125 126 42,000
2002/06/07 126 129 125 128 68,000
2002/06/06 127 129 126 127 77,000
2002/06/05 127 130 127 128 55,000
2002/06/04 132 133 128 129 75,000
2002/06/03 125 130 125 130 67,000
2002/05/31 125 129 125 126 59,000
2002/05/30 127 128 123 128 146,000
2002/05/29 135 138 132 133 46,000
2002/05/28 136 138 133 138 93,000
2002/05/27 139 144 137 137 152,000
2002/05/24 139 139 135 138 93,000
2002/05/23 138 138 132 136 111,000
2002/05/22 131 137 129 129 191,000
2002/05/21 134 134 131 133 155,000
2002/05/20 124 131 124 131 165,000
2002/05/17 121 124 121 122 55,000
2002/05/16 116 119 116 119 32,000
2002/05/15 117 120 117 118 41,000
2002/05/14 117 119 115 117 71,000
2002/05/13 115 123 115 120 67,000
2002/05/10 125 125 120 120 34,000
2002/05/09 126 126 122 122 26,000
2002/05/08 124 125 121 121 42,000
2002/05/07 125 126 124 124 57,000
2002/05/02 123 125 122 124 75,000
2002/05/01 128 128 122 124 113,000
2002/04/30 124 124 118 118 180,000
2002/04/26 129 132 124 124 231,000
2002/04/25 132 132 126 128 317,000
2002/04/24 130 136 130 132 858,000
2002/04/23 113 129 112 124 618,000
2002/04/22 109 113 109 111 92,000
2002/04/19 107 110 107 109 48,000
2002/04/18 108 109 106 107 44,000
2002/04/17 109 110 105 108 52,000
2002/04/16 105 109 105 109 48,000
2002/04/15 107 107 104 107 31,000
2002/04/12 102 105 102 104 37,000
2002/04/11 105 106 101 102 37,000
2002/04/10 106 107 103 106 56,000
2002/04/09 110 110 105 106 65,000
2002/04/08 104 108 103 108 73,000
2002/04/05 101 103 99 102 76,000
2002/04/04 99 102 99 100 41,000
2002/04/03 97 99 96 98 56,000
2002/04/02 97 98 96 97 28,000
2002/04/01 98 100 97 98 42,000
2002/03/29 102 102 97 97 35,000
2002/03/28 100 102 99 102 41,000
2002/03/27 97 100 96 100 73,000
2002/03/26 99 100 97 97 64,000
2002/03/25 104 105 99 99 74,000
2002/03/22 106 108 105 105 60,000
2002/03/20 110 110 105 106 101,000
2002/03/19 105 110 104 108 87,000
2002/03/18 109 110 105 105 43,000
2002/03/15 108 110 104 107 54,000
2002/03/14 103 108 101 105 84,000
2002/03/13 109 112 108 110 72,000
2002/03/12 117 119 112 112 139,000
2002/03/11 113 115 108 115 202,000
2002/03/08 109 114 109 110 375,000
2002/03/07 102 105 101 104 164,000
2002/03/06 98 101 98 100 75,000
2002/03/05 105 105 98 98 153,000
2002/03/04 100 102 98 100 243,000
2002/03/01 93 96 91 95 134,000
2002/02/28 91 93 91 93 118,000
2002/02/27 90 90 89 90 84,000
2002/02/26 93 93 88 90 67,000
2002/02/25 92 93 89 91 90,000
2002/02/22 91 96 91 91 473,000
2002/02/21 85 86 84 86 53,000
2002/02/20 85 87 85 86 21,000
2002/02/19 83 86 83 84 80,000
2002/02/18 85 86 82 83 245,000
2002/02/15 89 89 86 87 47,000
2002/02/14 90 92 88 88 81,000
2002/02/13 87 89 87 88 62,000
2002/02/12 92 92 86 87 50,000
2002/02/08 87 88 86 87 89,000
2002/02/07 84 86 83 86 58,000
2002/02/06 81 84 78 84 54,000
2002/02/05 86 87 85 86 37,000
2002/02/04 88 89 85 89 40,000
2002/02/01 90 91 86 89 90,000
2002/01/31 90 95 90 91 56,000
2002/01/30 86 90 86 89 83,000
2002/01/29 85 98 85 94 256,000
2002/01/28 85 87 83 84 75,000
2002/01/25 90 90 83 85 103,000
2002/01/24 84 87 84 87 62,000
2002/01/23 86 88 84 86 49,000
2002/01/22 92 92 83 89 98,000
2002/01/21 84 89 84 89 107,000
2002/01/18 84 86 83 86 80,000
2002/01/17 84 85 81 84 40,000
2002/01/16 88 88 83 88 75,000
2002/01/15 89 91 89 89 144,000
2002/01/11 97 100 95 95 174,000
2002/01/10 98 103 97 100 308,000
2002/01/09 92 95 92 93 159,000
2002/01/08 92 92 89 90 94,000
2002/01/07 90 94 87 94 160,000
2002/01/04 87 87 85 87 72,000

このページの先頭へ