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 |
|---|---|---|---|---|---|
| 2005/12/30 | 301 | 302 | 299 | 302 | 149,000 |
| 2005/12/29 | 305 | 305 | 300 | 301 | 182,000 |
| 2005/12/28 | 298 | 302 | 297 | 302 | 368,000 |
| 2005/12/27 | 300 | 303 | 300 | 303 | 191,000 |
| 2005/12/26 | 301 | 304 | 300 | 302 | 256,000 |
| 2005/12/22 | 302 | 307 | 300 | 304 | 279,000 |
| 2005/12/21 | 300 | 312 | 298 | 302 | 578,000 |
| 2005/12/20 | 293 | 298 | 290 | 297 | 272,000 |
| 2005/12/19 | 300 | 300 | 292 | 295 | 249,000 |
| 2005/12/16 | 305 | 309 | 296 | 305 | 435,000 |
| 2005/12/15 | 296 | 308 | 296 | 308 | 331,000 |
| 2005/12/14 | 311 | 312 | 300 | 302 | 416,000 |
| 2005/12/13 | 314 | 316 | 309 | 309 | 308,000 |
| 2005/12/12 | 314 | 324 | 314 | 318 | 525,000 |
| 2005/12/09 | 319 | 319 | 312 | 314 | 603,000 |
| 2005/12/08 | 318 | 322 | 305 | 311 | 933,000 |
| 2005/12/07 | 315 | 328 | 314 | 314 | 2,520,000 |
| 2005/12/06 | 288 | 301 | 283 | 300 | 725,000 |
| 2005/12/05 | 277 | 289 | 276 | 288 | 604,000 |
| 2005/12/02 | 277 | 279 | 276 | 278 | 245,000 |
| 2005/12/01 | 272 | 278 | 272 | 278 | 263,000 |
| 2005/11/30 | 278 | 278 | 274 | 274 | 143,000 |
| 2005/11/29 | 274 | 278 | 273 | 278 | 451,000 |
| 2005/11/28 | 271 | 276 | 270 | 276 | 270,000 |
| 2005/11/25 | 278 | 278 | 269 | 275 | 333,000 |
| 2005/11/24 | 271 | 278 | 271 | 278 | 342,000 |
| 2005/11/22 | 268 | 276 | 265 | 275 | 255,000 |
| 2005/11/21 | 262 | 268 | 262 | 267 | 957,000 |
| 2005/11/18 | 277 | 280 | 271 | 277 | 144,000 |
| 2005/11/17 | 274 | 279 | 270 | 277 | 317,000 |
| 2005/11/16 | 265 | 268 | 263 | 266 | 182,000 |
| 2005/11/15 | 281 | 283 | 271 | 272 | 241,000 |
| 2005/11/14 | 285 | 286 | 279 | 280 | 197,000 |
| 2005/11/11 | 279 | 286 | 279 | 283 | 430,000 |
| 2005/11/10 | 284 | 285 | 279 | 281 | 367,000 |
| 2005/11/09 | 280 | 287 | 279 | 282 | 649,000 |
| 2005/11/08 | 275 | 290 | 274 | 287 | 2,411,000 |
| 2005/11/07 | 264 | 274 | 264 | 271 | 313,000 |
| 2005/11/04 | 267 | 268 | 262 | 265 | 271,000 |
| 2005/11/02 | 262 | 267 | 259 | 267 | 369,000 |
| 2005/11/01 | 260 | 263 | 260 | 262 | 90,000 |
| 2005/10/31 | 259 | 265 | 259 | 260 | 256,000 |
| 2005/10/28 | 263 | 264 | 258 | 258 | 227,000 |
| 2005/10/27 | 260 | 263 | 260 | 263 | 190,000 |
| 2005/10/26 | 261 | 262 | 256 | 261 | 256,000 |
| 2005/10/25 | 261 | 266 | 254 | 259 | 462,000 |
| 2005/10/24 | 272 | 272 | 260 | 264 | 416,000 |
| 2005/10/21 | 272 | 277 | 272 | 274 | 842,000 |
| 2005/10/20 | 267 | 283 | 266 | 279 | 2,791,000 |
| 2005/10/19 | 263 | 266 | 263 | 266 | 454,000 |
| 2005/10/18 | 262 | 272 | 262 | 264 | 2,698,000 |
| 2005/10/17 | 254 | 262 | 251 | 260 | 1,065,000 |
| 2005/10/14 | 249 | 251 | 247 | 249 | 323,000 |
| 2005/10/13 | 246 | 251 | 246 | 249 | 190,000 |
| 2005/10/12 | 247 | 249 | 247 | 247 | 208,000 |
| 2005/10/11 | 245 | 250 | 245 | 250 | 197,000 |
| 2005/10/07 | 245 | 249 | 245 | 247 | 151,000 |
| 2005/10/06 | 243 | 248 | 243 | 247 | 164,000 |
| 2005/10/05 | 254 | 257 | 252 | 252 | 335,000 |
| 2005/10/04 | 249 | 255 | 248 | 253 | 510,000 |
| 2005/10/03 | 246 | 248 | 245 | 248 | 267,000 |
| 2005/09/30 | 246 | 249 | 246 | 247 | 312,000 |
| 2005/09/29 | 248 | 251 | 247 | 249 | 349,000 |
| 2005/09/28 | 249 | 250 | 245 | 248 | 344,000 |
| 2005/09/27 | 255 | 257 | 249 | 251 | 621,000 |
| 2005/09/26 | 248 | 255 | 246 | 255 | 1,329,000 |
| 2005/09/22 | 245 | 246 | 242 | 245 | 335,000 |
| 2005/09/21 | 250 | 253 | 248 | 249 | 582,000 |
| 2005/09/20 | 243 | 254 | 243 | 253 | 1,765,000 |
| 2005/09/16 | 244 | 244 | 242 | 244 | 401,000 |
| 2005/09/15 | 240 | 248 | 240 | 245 | 981,000 |
| 2005/09/14 | 239 | 245 | 239 | 241 | 1,185,000 |
| 2005/09/13 | 239 | 245 | 238 | 240 | 1,244,000 |
| 2005/09/12 | 240 | 240 | 237 | 239 | 682,000 |
| 2005/09/09 | 241 | 241 | 235 | 238 | 1,238,000 |
| 2005/09/08 | 233 | 247 | 233 | 240 | 8,826,000 |
| 2005/09/07 | 219 | 242 | 219 | 236 | 11,826,000 |
| 2005/09/06 | 214 | 215 | 213 | 215 | 148,000 |
| 2005/09/05 | 213 | 216 | 212 | 215 | 263,000 |
| 2005/09/02 | 212 | 213 | 210 | 212 | 317,000 |
| 2005/09/01 | 210 | 212 | 210 | 211 | 312,000 |
| 2005/08/31 | 215 | 215 | 211 | 212 | 149,000 |
| 2005/08/30 | 214 | 214 | 212 | 214 | 104,000 |
| 2005/08/29 | 215 | 215 | 212 | 212 | 50,000 |
| 2005/08/26 | 214 | 214 | 212 | 214 | 127,000 |
| 2005/08/25 | 215 | 215 | 212 | 214 | 131,000 |
| 2005/08/24 | 215 | 215 | 213 | 214 | 215,000 |
| 2005/08/23 | 218 | 218 | 215 | 216 | 197,000 |
| 2005/08/22 | 216 | 219 | 211 | 214 | 417,000 |
| 2005/08/19 | 217 | 217 | 216 | 217 | 156,000 |
| 2005/08/18 | 217 | 218 | 216 | 217 | 181,000 |
| 2005/08/17 | 218 | 219 | 217 | 218 | 253,000 |
| 2005/08/16 | 217 | 218 | 215 | 218 | 130,000 |
| 2005/08/15 | 216 | 217 | 214 | 215 | 182,000 |
| 2005/08/12 | 219 | 219 | 214 | 216 | 195,000 |
| 2005/08/11 | 217 | 219 | 216 | 217 | 319,000 |
| 2005/08/10 | 215 | 218 | 212 | 216 | 387,000 |
| 2005/08/09 | 212 | 213 | 207 | 211 | 462,000 |
| 2005/08/08 | 194 | 209 | 192 | 207 | 593,000 |
| 2005/08/05 | 216 | 216 | 205 | 209 | 650,000 |
| 2005/08/04 | 222 | 223 | 216 | 218 | 494,000 |
| 2005/08/03 | 226 | 226 | 220 | 221 | 516,000 |
| 2005/08/02 | 228 | 228 | 223 | 225 | 333,000 |
| 2005/08/01 | 230 | 230 | 226 | 228 | 378,000 |
| 2005/07/29 | 228 | 234 | 226 | 228 | 841,000 |
| 2005/07/28 | 226 | 228 | 224 | 225 | 333,000 |
| 2005/07/27 | 225 | 227 | 223 | 224 | 422,000 |
| 2005/07/26 | 225 | 225 | 222 | 223 | 257,000 |
| 2005/07/25 | 226 | 226 | 223 | 225 | 304,000 |
| 2005/07/22 | 229 | 229 | 224 | 224 | 305,000 |
| 2005/07/21 | 229 | 232 | 228 | 229 | 285,000 |
| 2005/07/20 | 230 | 230 | 227 | 228 | 199,000 |
| 2005/07/19 | 226 | 228 | 224 | 226 | 146,000 |
| 2005/07/15 | 228 | 228 | 224 | 226 | 358,000 |
| 2005/07/14 | 230 | 230 | 227 | 227 | 417,000 |
| 2005/07/13 | 233 | 234 | 229 | 230 | 378,000 |
| 2005/07/12 | 235 | 235 | 231 | 232 | 451,000 |
| 2005/07/11 | 237 | 237 | 234 | 234 | 271,000 |
| 2005/07/08 | 232 | 241 | 232 | 233 | 497,000 |
| 2005/07/07 | 230 | 232 | 226 | 231 | 399,000 |
| 2005/07/06 | 233 | 235 | 232 | 232 | 244,000 |
| 2005/07/05 | 238 | 239 | 233 | 235 | 317,000 |
| 2005/07/04 | 242 | 244 | 238 | 239 | 368,000 |
| 2005/07/01 | 233 | 244 | 232 | 240 | 680,000 |
| 2005/06/30 | 240 | 240 | 233 | 237 | 1,012,000 |
| 2005/06/29 | 246 | 247 | 240 | 240 | 726,000 |
| 2005/06/28 | 245 | 247 | 240 | 247 | 1,136,000 |
| 2005/06/27 | 247 | 252 | 244 | 248 | 1,206,000 |
| 2005/06/24 | 251 | 254 | 245 | 250 | 2,114,000 |
| 2005/06/23 | 239 | 256 | 238 | 256 | 5,331,000 |
| 2005/06/22 | 238 | 241 | 235 | 240 | 775,000 |
| 2005/06/21 | 233 | 241 | 233 | 238 | 1,085,000 |
| 2005/06/20 | 233 | 235 | 232 | 235 | 202,000 |
| 2005/06/17 | 230 | 235 | 230 | 231 | 350,000 |
| 2005/06/16 | 235 | 235 | 230 | 231 | 209,000 |
| 2005/06/15 | 231 | 233 | 228 | 232 | 490,000 |
| 2005/06/14 | 234 | 235 | 231 | 231 | 682,000 |
| 2005/06/13 | 237 | 239 | 233 | 236 | 943,000 |
| 2005/06/10 | 235 | 240 | 231 | 239 | 1,565,000 |
| 2005/06/09 | 230 | 237 | 230 | 231 | 757,000 |
| 2005/06/08 | 232 | 233 | 226 | 231 | 1,078,000 |
| 2005/06/07 | 240 | 240 | 232 | 235 | 1,195,000 |
| 2005/06/06 | 238 | 243 | 233 | 238 | 2,657,000 |
| 2005/06/03 | 224 | 243 | 222 | 241 | 8,777,000 |
| 2005/06/02 | 223 | 230 | 221 | 224 | 6,698,000 |
| 2005/06/01 | 204 | 231 | 204 | 227 | 15,137,000 |
| 2005/05/31 | 194 | 201 | 193 | 199 | 1,453,000 |
| 2005/05/30 | 188 | 192 | 188 | 190 | 712,000 |
| 2005/05/27 | 193 | 195 | 188 | 189 | 634,000 |
| 2005/05/26 | 195 | 198 | 190 | 192 | 489,000 |
| 2005/05/25 | 206 | 206 | 195 | 199 | 527,000 |
| 2005/05/24 | 217 | 219 | 207 | 207 | 420,000 |
| 2005/05/23 | 213 | 221 | 212 | 212 | 399,000 |
| 2005/05/20 | 227 | 228 | 223 | 225 | 112,000 |
| 2005/05/19 | 223 | 229 | 220 | 228 | 141,000 |
| 2005/05/18 | 223 | 223 | 217 | 219 | 178,000 |
| 2005/05/17 | 227 | 228 | 216 | 220 | 363,000 |
| 2005/05/16 | 230 | 231 | 224 | 225 | 301,000 |
| 2005/05/13 | 234 | 235 | 232 | 233 | 220,000 |
| 2005/05/12 | 238 | 238 | 234 | 235 | 275,000 |
| 2005/05/11 | 240 | 240 | 237 | 238 | 152,000 |
| 2005/05/10 | 245 | 246 | 240 | 240 | 246,000 |
| 2005/05/09 | 244 | 245 | 240 | 242 | 126,000 |
| 2005/05/06 | 238 | 241 | 238 | 241 | 117,000 |
| 2005/05/02 | 236 | 239 | 235 | 237 | 101,000 |
| 2005/04/28 | 239 | 239 | 236 | 237 | 122,000 |
| 2005/04/27 | 240 | 242 | 237 | 239 | 152,000 |
| 2005/04/26 | 238 | 243 | 238 | 241 | 149,000 |
| 2005/04/25 | 241 | 243 | 238 | 238 | 266,000 |
| 2005/04/22 | 241 | 247 | 237 | 245 | 372,000 |
| 2005/04/21 | 236 | 240 | 234 | 236 | 211,000 |
| 2005/04/20 | 244 | 249 | 241 | 242 | 209,000 |
| 2005/04/19 | 237 | 242 | 233 | 241 | 367,000 |
| 2005/04/18 | 230 | 240 | 230 | 232 | 409,000 |
| 2005/04/15 | 250 | 253 | 248 | 248 | 331,000 |
| 2005/04/14 | 255 | 257 | 252 | 255 | 378,000 |
| 2005/04/13 | 259 | 261 | 256 | 259 | 242,000 |
| 2005/04/12 | 260 | 262 | 256 | 258 | 333,000 |
| 2005/04/11 | 261 | 264 | 260 | 263 | 235,000 |
| 2005/04/08 | 269 | 269 | 263 | 264 | 253,000 |
| 2005/04/07 | 268 | 269 | 264 | 268 | 306,000 |
| 2005/04/06 | 270 | 271 | 267 | 270 | 217,000 |
| 2005/04/05 | 269 | 273 | 265 | 269 | 268,000 |
| 2005/04/04 | 272 | 275 | 263 | 268 | 738,000 |
| 2005/04/01 | 267 | 277 | 261 | 277 | 716,000 |
| 2005/03/31 | 255 | 264 | 252 | 264 | 478,000 |
| 2005/03/30 | 257 | 260 | 253 | 254 | 350,000 |
| 2005/03/29 | 263 | 264 | 258 | 261 | 300,000 |
| 2005/03/28 | 263 | 268 | 258 | 265 | 321,000 |
| 2005/03/25 | 274 | 275 | 264 | 268 | 547,000 |
| 2005/03/24 | 277 | 277 | 273 | 275 | 517,000 |
| 2005/03/23 | 279 | 279 | 274 | 278 | 549,000 |
| 2005/03/22 | 280 | 284 | 277 | 281 | 657,000 |
| 2005/03/18 | 287 | 288 | 276 | 282 | 1,792,000 |
| 2005/03/17 | 268 | 274 | 267 | 274 | 441,000 |
| 2005/03/16 | 272 | 276 | 270 | 273 | 569,000 |
| 2005/03/15 | 282 | 282 | 273 | 275 | 1,194,000 |
| 2005/03/14 | 279 | 289 | 278 | 283 | 2,674,000 |
| 2005/03/11 | 270 | 284 | 270 | 284 | 2,521,000 |
| 2005/03/10 | 270 | 271 | 267 | 268 | 377,000 |
| 2005/03/09 | 267 | 271 | 265 | 270 | 441,000 |
| 2005/03/08 | 272 | 272 | 266 | 266 | 549,000 |
| 2005/03/07 | 277 | 280 | 269 | 270 | 950,000 |
| 2005/03/04 | 277 | 280 | 273 | 277 | 980,000 |
| 2005/03/03 | 279 | 285 | 275 | 276 | 2,924,000 |
| 2005/03/02 | 270 | 284 | 268 | 281 | 3,759,000 |
| 2005/03/01 | 273 | 273 | 269 | 271 | 943,000 |
| 2005/02/28 | 268 | 274 | 265 | 274 | 975,000 |
| 2005/02/25 | 269 | 269 | 265 | 267 | 539,000 |
| 2005/02/24 | 260 | 268 | 260 | 268 | 912,000 |
| 2005/02/23 | 258 | 265 | 256 | 262 | 1,158,000 |
| 2005/02/22 | 267 | 276 | 258 | 262 | 6,005,000 |
| 2005/02/21 | 255 | 270 | 253 | 269 | 2,890,000 |
| 2005/02/18 | 252 | 256 | 248 | 255 | 651,000 |
| 2005/02/17 | 247 | 257 | 246 | 251 | 1,083,000 |
| 2005/02/16 | 258 | 259 | 249 | 251 | 1,152,000 |
| 2005/02/15 | 261 | 265 | 257 | 259 | 664,000 |
| 2005/02/14 | 267 | 270 | 261 | 261 | 993,000 |
| 2005/02/10 | 267 | 270 | 264 | 266 | 1,057,000 |
| 2005/02/09 | 267 | 271 | 265 | 268 | 2,080,000 |
| 2005/02/08 | 260 | 274 | 258 | 270 | 5,738,000 |
| 2005/02/07 | 254 | 265 | 254 | 260 | 1,950,000 |
| 2005/02/04 | 258 | 258 | 251 | 254 | 693,000 |
| 2005/02/03 | 255 | 260 | 250 | 257 | 1,122,000 |
| 2005/02/02 | 257 | 260 | 251 | 256 | 1,011,000 |
| 2005/02/01 | 260 | 267 | 253 | 253 | 7,192,000 |
| 2005/01/31 | 244 | 253 | 241 | 253 | 2,419,000 |
| 2005/01/28 | 255 | 255 | 246 | 246 | 2,228,000 |
| 2005/01/27 | 253 | 260 | 251 | 256 | 4,807,000 |
| 2005/01/26 | 244 | 261 | 241 | 257 | 9,969,000 |
| 2005/01/25 | 226 | 244 | 226 | 244 | 4,358,000 |
| 2005/01/24 | 228 | 234 | 228 | 229 | 768,000 |
| 2005/01/21 | 232 | 238 | 228 | 228 | 2,103,000 |
| 2005/01/20 | 224 | 236 | 223 | 232 | 4,094,000 |
| 2005/01/19 | 228 | 230 | 222 | 227 | 3,825,000 |
| 2005/01/18 | 215 | 232 | 215 | 226 | 10,854,000 |
| 2005/01/17 | 209 | 213 | 207 | 212 | 648,000 |
| 2005/01/14 | 202 | 207 | 202 | 205 | 265,000 |
| 2005/01/13 | 205 | 207 | 203 | 204 | 329,000 |
| 2005/01/12 | 210 | 212 | 205 | 208 | 400,000 |
| 2005/01/11 | 210 | 214 | 208 | 211 | 1,201,000 |
| 2005/01/07 | 203 | 208 | 200 | 208 | 916,000 |
| 2005/01/06 | 193 | 201 | 193 | 201 | 548,000 |
| 2005/01/05 | 193 | 195 | 190 | 192 | 294,000 |
| 2005/01/04 | 196 | 196 | 192 | 193 | 130,000 |