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 |
|---|---|---|---|---|---|
| 2003/12/30 | 212 | 217 | 211 | 216 | 297,000 |
| 2003/12/29 | 200 | 207 | 200 | 207 | 291,000 |
| 2003/12/26 | 199 | 202 | 195 | 197 | 343,000 |
| 2003/12/25 | 185 | 195 | 185 | 194 | 356,000 |
| 2003/12/24 | 184 | 188 | 184 | 185 | 315,000 |
| 2003/12/22 | 192 | 192 | 184 | 185 | 265,000 |
| 2003/12/19 | 196 | 197 | 192 | 192 | 176,000 |
| 2003/12/18 | 200 | 200 | 193 | 193 | 229,000 |
| 2003/12/17 | 205 | 205 | 200 | 201 | 123,000 |
| 2003/12/16 | 203 | 204 | 200 | 202 | 120,000 |
| 2003/12/15 | 212 | 212 | 205 | 207 | 229,000 |
| 2003/12/12 | 203 | 206 | 199 | 202 | 223,000 |
| 2003/12/11 | 202 | 208 | 200 | 203 | 155,000 |
| 2003/12/10 | 201 | 205 | 200 | 202 | 194,000 |
| 2003/12/09 | 215 | 216 | 198 | 210 | 328,000 |
| 2003/12/08 | 221 | 221 | 213 | 213 | 237,000 |
| 2003/12/05 | 222 | 227 | 216 | 218 | 260,000 |
| 2003/12/04 | 214 | 222 | 214 | 218 | 435,000 |
| 2003/12/03 | 212 | 218 | 212 | 214 | 354,000 |
| 2003/12/02 | 205 | 213 | 203 | 209 | 255,000 |
| 2003/12/01 | 195 | 208 | 189 | 205 | 186,000 |
| 2003/11/28 | 205 | 205 | 195 | 196 | 124,000 |
| 2003/11/27 | 196 | 201 | 196 | 200 | 137,000 |
| 2003/11/26 | 194 | 203 | 192 | 200 | 262,000 |
| 2003/11/25 | 198 | 198 | 186 | 191 | 156,000 |
| 2003/11/21 | 180 | 183 | 175 | 178 | 134,000 |
| 2003/11/20 | 180 | 185 | 178 | 183 | 117,000 |
| 2003/11/19 | 171 | 180 | 171 | 175 | 162,000 |
| 2003/11/18 | 170 | 181 | 167 | 181 | 524,000 |
| 2003/11/17 | 196 | 201 | 182 | 182 | 420,000 |
| 2003/11/14 | 220 | 230 | 216 | 217 | 176,000 |
| 2003/11/13 | 221 | 224 | 216 | 217 | 131,000 |
| 2003/11/12 | 214 | 219 | 212 | 216 | 156,000 |
| 2003/11/11 | 230 | 230 | 205 | 219 | 358,000 |
| 2003/11/10 | 234 | 234 | 226 | 234 | 362,000 |
| 2003/11/07 | 243 | 246 | 239 | 243 | 152,000 |
| 2003/11/06 | 247 | 251 | 242 | 245 | 132,000 |
| 2003/11/05 | 257 | 257 | 247 | 251 | 175,000 |
| 2003/11/04 | 245 | 262 | 244 | 260 | 767,000 |
| 2003/10/31 | 238 | 242 | 236 | 238 | 103,000 |
| 2003/10/30 | 245 | 245 | 238 | 242 | 70,000 |
| 2003/10/29 | 241 | 245 | 239 | 242 | 140,000 |
| 2003/10/28 | 238 | 240 | 233 | 236 | 129,000 |
| 2003/10/27 | 241 | 243 | 235 | 235 | 162,000 |
| 2003/10/24 | 243 | 247 | 237 | 241 | 194,000 |
| 2003/10/23 | 251 | 253 | 230 | 237 | 566,000 |
| 2003/10/22 | 266 | 266 | 256 | 256 | 298,000 |
| 2003/10/21 | 264 | 272 | 264 | 266 | 758,000 |
| 2003/10/20 | 265 | 267 | 260 | 263 | 367,000 |
| 2003/10/17 | 262 | 265 | 258 | 262 | 304,000 |
| 2003/10/16 | 265 | 266 | 256 | 260 | 316,000 |
| 2003/10/15 | 263 | 267 | 258 | 264 | 389,000 |
| 2003/10/14 | 259 | 268 | 257 | 260 | 480,000 |
| 2003/10/10 | 253 | 260 | 252 | 254 | 625,000 |
| 2003/10/09 | 273 | 273 | 259 | 263 | 1,381,000 |
| 2003/10/08 | 260 | 275 | 254 | 273 | 2,642,000 |
| 2003/10/07 | 242 | 243 | 237 | 238 | 99,000 |
| 2003/10/06 | 236 | 240 | 236 | 237 | 233,000 |
| 2003/10/03 | 237 | 238 | 232 | 236 | 128,000 |
| 2003/10/02 | 226 | 232 | 226 | 230 | 163,000 |
| 2003/10/01 | 223 | 229 | 222 | 224 | 175,000 |
| 2003/09/30 | 231 | 234 | 229 | 229 | 157,000 |
| 2003/09/29 | 238 | 240 | 232 | 232 | 194,000 |
| 2003/09/26 | 222 | 235 | 221 | 232 | 211,000 |
| 2003/09/25 | 218 | 227 | 216 | 222 | 291,000 |
| 2003/09/24 | 239 | 241 | 226 | 228 | 360,000 |
| 2003/09/22 | 253 | 256 | 240 | 243 | 384,000 |
| 2003/09/19 | 257 | 260 | 253 | 255 | 296,000 |
| 2003/09/18 | 252 | 258 | 250 | 256 | 260,000 |
| 2003/09/17 | 254 | 257 | 253 | 254 | 230,000 |
| 2003/09/16 | 255 | 257 | 251 | 252 | 185,000 |
| 2003/09/12 | 257 | 260 | 254 | 257 | 182,000 |
| 2003/09/11 | 255 | 259 | 255 | 257 | 122,000 |
| 2003/09/10 | 259 | 260 | 256 | 257 | 203,000 |
| 2003/09/09 | 260 | 267 | 258 | 262 | 247,000 |
| 2003/09/08 | 256 | 259 | 250 | 257 | 490,000 |
| 2003/09/05 | 269 | 274 | 258 | 264 | 350,000 |
| 2003/09/04 | 269 | 275 | 268 | 268 | 233,000 |
| 2003/09/03 | 275 | 276 | 268 | 270 | 349,000 |
| 2003/09/02 | 278 | 281 | 273 | 274 | 497,000 |
| 2003/09/01 | 281 | 281 | 274 | 274 | 599,000 |
| 2003/08/29 | 279 | 282 | 275 | 277 | 399,000 |
| 2003/08/28 | 283 | 290 | 270 | 274 | 1,716,000 |
| 2003/08/27 | 267 | 282 | 267 | 281 | 2,253,000 |
| 2003/08/26 | 263 | 266 | 262 | 263 | 272,000 |
| 2003/08/25 | 268 | 268 | 260 | 265 | 291,000 |
| 2003/08/22 | 276 | 276 | 268 | 269 | 308,000 |
| 2003/08/21 | 275 | 279 | 274 | 276 | 513,000 |
| 2003/08/20 | 281 | 281 | 275 | 275 | 1,257,000 |
| 2003/08/19 | 273 | 282 | 269 | 281 | 2,522,000 |
| 2003/08/18 | 259 | 270 | 257 | 268 | 1,412,000 |
| 2003/08/15 | 261 | 262 | 254 | 259 | 540,000 |
| 2003/08/14 | 262 | 263 | 258 | 260 | 463,000 |
| 2003/08/13 | 259 | 267 | 258 | 262 | 681,000 |
| 2003/08/12 | 260 | 261 | 255 | 258 | 214,000 |
| 2003/08/11 | 253 | 260 | 250 | 258 | 256,000 |
| 2003/08/08 | 255 | 260 | 248 | 251 | 366,000 |
| 2003/08/07 | 262 | 269 | 259 | 260 | 531,000 |
| 2003/08/06 | 248 | 267 | 246 | 258 | 528,000 |
| 2003/08/05 | 259 | 260 | 252 | 253 | 124,000 |
| 2003/08/04 | 263 | 263 | 256 | 258 | 202,000 |
| 2003/08/01 | 262 | 265 | 258 | 264 | 344,000 |
| 2003/07/31 | 258 | 263 | 256 | 258 | 406,000 |
| 2003/07/30 | 262 | 265 | 256 | 257 | 390,000 |
| 2003/07/29 | 270 | 270 | 262 | 263 | 397,000 |
| 2003/07/28 | 279 | 279 | 269 | 270 | 980,000 |
| 2003/07/25 | 250 | 275 | 250 | 267 | 2,134,000 |
| 2003/07/24 | 239 | 248 | 235 | 248 | 367,000 |
| 2003/07/23 | 235 | 238 | 231 | 236 | 132,000 |
| 2003/07/22 | 236 | 236 | 225 | 228 | 264,000 |
| 2003/07/18 | 213 | 242 | 212 | 238 | 581,000 |
| 2003/07/17 | 230 | 235 | 223 | 223 | 605,000 |
| 2003/07/16 | 255 | 258 | 245 | 245 | 298,000 |
| 2003/07/15 | 260 | 261 | 257 | 257 | 317,000 |
| 2003/07/14 | 258 | 260 | 250 | 259 | 565,000 |
| 2003/07/11 | 258 | 261 | 241 | 247 | 575,000 |
| 2003/07/10 | 267 | 268 | 260 | 263 | 613,000 |
| 2003/07/09 | 259 | 275 | 259 | 268 | 1,248,000 |
| 2003/07/08 | 288 | 290 | 257 | 259 | 3,379,000 |
| 2003/07/07 | 240 | 293 | 238 | 273 | 9,186,000 |
| 2003/07/04 | 200 | 225 | 198 | 221 | 1,767,000 |
| 2003/07/03 | 209 | 214 | 200 | 200 | 1,096,000 |
| 2003/07/02 | 210 | 213 | 205 | 206 | 964,000 |
| 2003/07/01 | 207 | 207 | 200 | 205 | 1,311,000 |
| 2003/06/30 | 207 | 214 | 202 | 203 | 2,458,000 |
| 2003/06/27 | 184 | 205 | 182 | 203 | 4,178,000 |
| 2003/06/26 | 180 | 186 | 179 | 182 | 219,000 |
| 2003/06/25 | 177 | 181 | 176 | 180 | 225,000 |
| 2003/06/24 | 180 | 181 | 178 | 178 | 215,000 |
| 2003/06/23 | 174 | 187 | 174 | 183 | 461,000 |
| 2003/06/20 | 176 | 176 | 172 | 172 | 218,000 |
| 2003/06/19 | 180 | 180 | 175 | 176 | 366,000 |
| 2003/06/18 | 180 | 182 | 176 | 179 | 182,000 |
| 2003/06/17 | 179 | 184 | 178 | 179 | 341,000 |
| 2003/06/16 | 183 | 183 | 176 | 178 | 234,000 |
| 2003/06/13 | 185 | 188 | 182 | 183 | 300,000 |
| 2003/06/12 | 187 | 191 | 186 | 188 | 193,000 |
| 2003/06/11 | 190 | 193 | 186 | 189 | 186,000 |
| 2003/06/10 | 192 | 193 | 187 | 190 | 261,000 |
| 2003/06/09 | 198 | 199 | 191 | 195 | 546,000 |
| 2003/06/06 | 190 | 198 | 187 | 198 | 960,000 |
| 2003/06/05 | 182 | 185 | 181 | 183 | 304,000 |
| 2003/06/04 | 182 | 184 | 175 | 180 | 416,000 |
| 2003/06/03 | 185 | 185 | 183 | 183 | 245,000 |
| 2003/06/02 | 186 | 188 | 184 | 185 | 322,000 |
| 2003/05/30 | 190 | 191 | 186 | 186 | 228,000 |
| 2003/05/29 | 182 | 189 | 182 | 189 | 384,000 |
| 2003/05/28 | 181 | 188 | 180 | 184 | 690,000 |
| 2003/05/27 | 199 | 202 | 190 | 191 | 1,057,000 |
| 2003/05/26 | 188 | 199 | 187 | 199 | 2,031,000 |
| 2003/05/23 | 181 | 188 | 181 | 187 | 548,000 |
| 2003/05/22 | 182 | 183 | 176 | 181 | 353,000 |
| 2003/05/21 | 178 | 189 | 178 | 181 | 530,000 |
| 2003/05/20 | 177 | 182 | 175 | 178 | 262,000 |
| 2003/05/19 | 180 | 188 | 170 | 177 | 820,000 |
| 2003/05/16 | 172 | 182 | 171 | 182 | 649,000 |
| 2003/05/15 | 174 | 174 | 165 | 171 | 335,000 |
| 2003/05/14 | 174 | 176 | 170 | 171 | 455,000 |
| 2003/05/13 | 175 | 176 | 170 | 174 | 591,000 |
| 2003/05/12 | 173 | 179 | 171 | 177 | 1,683,000 |
| 2003/05/09 | 158 | 168 | 157 | 168 | 767,000 |
| 2003/05/08 | 151 | 156 | 148 | 154 | 216,000 |
| 2003/05/07 | 162 | 162 | 149 | 150 | 322,000 |
| 2003/05/06 | 158 | 167 | 158 | 159 | 803,000 |
| 2003/05/02 | 151 | 159 | 148 | 153 | 604,000 |
| 2003/05/01 | 147 | 153 | 144 | 148 | 531,000 |
| 2003/04/30 | 138 | 150 | 138 | 142 | 245,000 |
| 2003/04/28 | 135 | 142 | 132 | 141 | 171,000 |
| 2003/04/25 | 138 | 138 | 133 | 137 | 280,000 |
| 2003/04/24 | 132 | 147 | 132 | 138 | 376,000 |
| 2003/04/23 | 141 | 147 | 131 | 131 | 303,000 |
| 2003/04/22 | 159 | 159 | 146 | 146 | 786,000 |
| 2003/04/21 | 140 | 155 | 140 | 155 | 1,508,000 |
| 2003/04/18 | 140 | 142 | 136 | 140 | 460,000 |
| 2003/04/17 | 129 | 143 | 126 | 138 | 1,477,000 |
| 2003/04/16 | 125 | 129 | 124 | 128 | 244,000 |
| 2003/04/15 | 126 | 126 | 121 | 122 | 206,000 |
| 2003/04/14 | 127 | 128 | 121 | 123 | 234,000 |
| 2003/04/11 | 127 | 128 | 123 | 127 | 642,000 |
| 2003/04/10 | 121 | 136 | 120 | 123 | 2,443,000 |
| 2003/04/09 | 112 | 123 | 112 | 120 | 255,000 |
| 2003/04/08 | 111 | 115 | 111 | 115 | 50,000 |
| 2003/04/07 | 113 | 115 | 110 | 115 | 137,000 |
| 2003/04/04 | 107 | 112 | 106 | 112 | 90,000 |
| 2003/04/03 | 108 | 108 | 106 | 106 | 49,000 |
| 2003/04/02 | 106 | 108 | 104 | 108 | 36,000 |
| 2003/04/01 | 105 | 106 | 105 | 105 | 19,000 |
| 2003/03/31 | 110 | 110 | 105 | 106 | 18,000 |
| 2003/03/28 | 105 | 108 | 104 | 108 | 51,000 |
| 2003/03/27 | 108 | 108 | 106 | 107 | 56,000 |
| 2003/03/26 | 106 | 108 | 105 | 108 | 46,000 |
| 2003/03/25 | 105 | 109 | 105 | 108 | 109,000 |
| 2003/03/24 | 106 | 110 | 103 | 108 | 170,000 |
| 2003/03/20 | 100 | 103 | 100 | 103 | 48,000 |
| 2003/03/19 | 99 | 103 | 98 | 101 | 30,000 |
| 2003/03/18 | 101 | 103 | 101 | 101 | 88,000 |
| 2003/03/17 | 103 | 103 | 97 | 99 | 58,000 |
| 2003/03/14 | 102 | 107 | 102 | 103 | 115,000 |
| 2003/03/13 | 104 | 108 | 102 | 104 | 65,000 |
| 2003/03/12 | 98 | 108 | 98 | 102 | 29,000 |
| 2003/03/11 | 100 | 103 | 96 | 101 | 70,000 |
| 2003/03/10 | 109 | 109 | 105 | 105 | 89,000 |
| 2003/03/07 | 112 | 112 | 107 | 110 | 76,000 |
| 2003/03/06 | 115 | 115 | 113 | 114 | 35,000 |
| 2003/03/05 | 116 | 116 | 115 | 116 | 37,000 |
| 2003/03/04 | 117 | 118 | 115 | 117 | 56,000 |
| 2003/03/03 | 117 | 117 | 115 | 116 | 63,000 |
| 2003/02/28 | 115 | 119 | 115 | 117 | 82,000 |
| 2003/02/27 | 109 | 112 | 107 | 112 | 66,000 |
| 2003/02/26 | 112 | 115 | 111 | 111 | 30,000 |
| 2003/02/25 | 116 | 116 | 113 | 115 | 53,000 |
| 2003/02/24 | 116 | 118 | 114 | 118 | 74,000 |
| 2003/02/21 | 118 | 119 | 115 | 116 | 111,000 |
| 2003/02/20 | 120 | 120 | 118 | 120 | 102,000 |
| 2003/02/19 | 122 | 122 | 118 | 118 | 182,000 |
| 2003/02/18 | 122 | 122 | 116 | 118 | 139,000 |
| 2003/02/17 | 117 | 122 | 117 | 118 | 289,000 |
| 2003/02/14 | 111 | 117 | 110 | 117 | 176,000 |
| 2003/02/13 | 114 | 115 | 109 | 110 | 128,000 |
| 2003/02/12 | 112 | 118 | 109 | 114 | 130,000 |
| 2003/02/10 | 106 | 111 | 106 | 107 | 142,000 |
| 2003/02/07 | 111 | 112 | 109 | 111 | 41,000 |
| 2003/02/06 | 112 | 114 | 111 | 112 | 117,000 |
| 2003/02/05 | 105 | 111 | 105 | 111 | 126,000 |
| 2003/02/04 | 105 | 109 | 104 | 108 | 69,000 |
| 2003/02/03 | 108 | 109 | 105 | 107 | 74,000 |
| 2003/01/31 | 103 | 105 | 102 | 104 | 47,000 |
| 2003/01/30 | 103 | 108 | 103 | 106 | 170,000 |
| 2003/01/29 | 111 | 112 | 107 | 108 | 160,000 |
| 2003/01/28 | 115 | 118 | 112 | 113 | 118,000 |
| 2003/01/27 | 116 | 120 | 114 | 117 | 79,000 |
| 2003/01/24 | 125 | 126 | 118 | 118 | 466,000 |
| 2003/01/23 | 113 | 122 | 112 | 122 | 514,000 |
| 2003/01/22 | 113 | 114 | 112 | 113 | 114,000 |
| 2003/01/21 | 110 | 113 | 110 | 112 | 67,000 |
| 2003/01/20 | 115 | 115 | 107 | 114 | 153,000 |
| 2003/01/17 | 111 | 116 | 110 | 114 | 140,000 |
| 2003/01/16 | 111 | 113 | 110 | 112 | 173,000 |
| 2003/01/15 | 115 | 118 | 113 | 113 | 309,000 |
| 2003/01/14 | 105 | 114 | 105 | 110 | 377,000 |
| 2003/01/10 | 105 | 105 | 102 | 104 | 83,000 |
| 2003/01/09 | 100 | 104 | 100 | 104 | 94,000 |
| 2003/01/08 | 105 | 105 | 101 | 102 | 77,000 |
| 2003/01/07 | 107 | 109 | 105 | 106 | 156,000 |
| 2003/01/06 | 104 | 105 | 103 | 105 | 61,000 |