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 |
|---|---|---|---|---|---|
| 2006/12/29 | 176 | 176 | 174 | 176 | 148,000 |
| 2006/12/28 | 177 | 178 | 175 | 176 | 289,000 |
| 2006/12/27 | 175 | 176 | 173 | 175 | 144,000 |
| 2006/12/26 | 171 | 174 | 171 | 174 | 422,000 |
| 2006/12/25 | 172 | 180 | 170 | 171 | 1,453,000 |
| 2006/12/22 | 172 | 173 | 171 | 172 | 395,000 |
| 2006/12/21 | 177 | 177 | 173 | 174 | 333,000 |
| 2006/12/20 | 174 | 179 | 174 | 177 | 231,000 |
| 2006/12/19 | 175 | 176 | 173 | 174 | 297,000 |
| 2006/12/18 | 178 | 178 | 176 | 176 | 367,000 |
| 2006/12/15 | 182 | 183 | 179 | 179 | 408,000 |
| 2006/12/14 | 181 | 182 | 180 | 181 | 185,000 |
| 2006/12/13 | 181 | 182 | 179 | 182 | 226,000 |
| 2006/12/12 | 183 | 184 | 180 | 182 | 437,000 |
| 2006/12/11 | 183 | 184 | 180 | 181 | 281,000 |
| 2006/12/08 | 182 | 185 | 180 | 183 | 480,000 |
| 2006/12/07 | 181 | 182 | 179 | 180 | 277,000 |
| 2006/12/06 | 181 | 183 | 178 | 180 | 329,000 |
| 2006/12/05 | 186 | 186 | 180 | 181 | 286,000 |
| 2006/12/04 | 184 | 186 | 182 | 186 | 273,000 |
| 2006/12/01 | 185 | 186 | 182 | 184 | 146,000 |
| 2006/11/30 | 185 | 186 | 182 | 185 | 364,000 |
| 2006/11/29 | 181 | 185 | 181 | 184 | 304,000 |
| 2006/11/28 | 177 | 182 | 175 | 180 | 237,000 |
| 2006/11/27 | 176 | 179 | 175 | 178 | 249,000 |
| 2006/11/24 | 173 | 176 | 173 | 176 | 151,000 |
| 2006/11/22 | 168 | 178 | 168 | 177 | 189,000 |
| 2006/11/21 | 169 | 173 | 168 | 170 | 345,000 |
| 2006/11/20 | 177 | 177 | 170 | 171 | 437,000 |
| 2006/11/17 | 180 | 182 | 178 | 179 | 246,000 |
| 2006/11/16 | 180 | 182 | 180 | 181 | 125,000 |
| 2006/11/15 | 184 | 184 | 180 | 180 | 151,000 |
| 2006/11/14 | 178 | 185 | 178 | 183 | 253,000 |
| 2006/11/13 | 180 | 180 | 177 | 179 | 397,000 |
| 2006/11/10 | 183 | 184 | 180 | 182 | 440,000 |
| 2006/11/09 | 183 | 185 | 182 | 183 | 252,000 |
| 2006/11/08 | 187 | 188 | 183 | 184 | 326,000 |
| 2006/11/07 | 193 | 193 | 183 | 186 | 561,000 |
| 2006/11/06 | 191 | 195 | 189 | 193 | 1,083,000 |
| 2006/11/02 | 183 | 186 | 183 | 186 | 277,000 |
| 2006/11/01 | 185 | 186 | 183 | 184 | 213,000 |
| 2006/10/31 | 185 | 186 | 182 | 185 | 381,000 |
| 2006/10/30 | 187 | 188 | 185 | 185 | 534,000 |
| 2006/10/27 | 195 | 195 | 190 | 191 | 636,000 |
| 2006/10/26 | 190 | 195 | 189 | 194 | 595,000 |
| 2006/10/25 | 192 | 192 | 189 | 189 | 304,000 |
| 2006/10/24 | 196 | 198 | 190 | 191 | 619,000 |
| 2006/10/23 | 193 | 198 | 188 | 198 | 1,013,000 |
| 2006/10/20 | 196 | 198 | 191 | 193 | 969,000 |
| 2006/10/19 | 187 | 194 | 184 | 194 | 1,410,000 |
| 2006/10/18 | 182 | 183 | 180 | 183 | 206,000 |
| 2006/10/17 | 184 | 185 | 182 | 182 | 235,000 |
| 2006/10/16 | 183 | 185 | 181 | 184 | 282,000 |
| 2006/10/13 | 185 | 185 | 179 | 181 | 272,000 |
| 2006/10/12 | 173 | 179 | 173 | 178 | 377,000 |
| 2006/10/11 | 185 | 186 | 175 | 176 | 526,000 |
| 2006/10/10 | 187 | 192 | 184 | 185 | 362,000 |
| 2006/10/06 | 198 | 198 | 190 | 192 | 430,000 |
| 2006/10/05 | 199 | 201 | 193 | 198 | 548,000 |
| 2006/10/04 | 196 | 204 | 192 | 196 | 2,615,000 |
| 2006/10/03 | 188 | 193 | 188 | 191 | 377,000 |
| 2006/10/02 | 186 | 192 | 186 | 190 | 421,000 |
| 2006/09/29 | 185 | 189 | 184 | 184 | 274,000 |
| 2006/09/28 | 184 | 186 | 182 | 184 | 200,000 |
| 2006/09/27 | 178 | 184 | 178 | 184 | 326,000 |
| 2006/09/26 | 185 | 185 | 178 | 178 | 273,000 |
| 2006/09/25 | 182 | 184 | 182 | 184 | 237,000 |
| 2006/09/22 | 188 | 188 | 185 | 186 | 117,000 |
| 2006/09/21 | 190 | 191 | 185 | 188 | 202,000 |
| 2006/09/20 | 189 | 192 | 187 | 188 | 268,000 |
| 2006/09/19 | 190 | 193 | 188 | 191 | 380,000 |
| 2006/09/15 | 194 | 197 | 189 | 191 | 485,000 |
| 2006/09/14 | 189 | 195 | 188 | 192 | 594,000 |
| 2006/09/13 | 201 | 203 | 190 | 191 | 1,149,000 |
| 2006/09/12 | 205 | 206 | 198 | 198 | 1,142,000 |
| 2006/09/11 | 210 | 210 | 204 | 204 | 810,000 |
| 2006/09/08 | 203 | 212 | 203 | 210 | 1,135,000 |
| 2006/09/07 | 204 | 207 | 203 | 205 | 546,000 |
| 2006/09/06 | 212 | 212 | 207 | 207 | 877,000 |
| 2006/09/05 | 212 | 213 | 209 | 212 | 539,000 |
| 2006/09/04 | 212 | 213 | 209 | 212 | 689,000 |
| 2006/09/01 | 211 | 212 | 208 | 210 | 885,000 |
| 2006/08/31 | 207 | 215 | 205 | 211 | 2,562,000 |
| 2006/08/30 | 203 | 214 | 200 | 206 | 1,481,000 |
| 2006/08/29 | 204 | 205 | 200 | 202 | 640,000 |
| 2006/08/28 | 207 | 208 | 201 | 202 | 746,000 |
| 2006/08/25 | 212 | 214 | 201 | 205 | 1,742,000 |
| 2006/08/24 | 217 | 217 | 212 | 212 | 1,547,000 |
| 2006/08/23 | 217 | 220 | 213 | 218 | 2,828,000 |
| 2006/08/22 | 206 | 219 | 206 | 219 | 5,816,000 |
| 2006/08/21 | 202 | 207 | 200 | 205 | 1,750,000 |
| 2006/08/18 | 200 | 202 | 197 | 200 | 1,286,000 |
| 2006/08/17 | 206 | 206 | 199 | 200 | 1,739,000 |
| 2006/08/16 | 205 | 208 | 201 | 203 | 4,215,000 |
| 2006/08/15 | 193 | 206 | 191 | 203 | 12,965,000 |
| 2006/08/14 | 180 | 185 | 178 | 184 | 877,000 |
| 2006/08/11 | 179 | 182 | 176 | 180 | 878,000 |
| 2006/08/10 | 177 | 179 | 176 | 178 | 732,000 |
| 2006/08/09 | 176 | 179 | 173 | 179 | 579,000 |
| 2006/08/08 | 177 | 180 | 173 | 175 | 868,000 |
| 2006/08/07 | 188 | 190 | 175 | 177 | 1,727,000 |
| 2006/08/04 | 186 | 191 | 186 | 188 | 2,252,000 |
| 2006/08/03 | 192 | 192 | 184 | 184 | 1,617,000 |
| 2006/08/02 | 180 | 189 | 180 | 189 | 1,340,000 |
| 2006/08/01 | 184 | 186 | 181 | 182 | 884,000 |
| 2006/07/31 | 185 | 188 | 183 | 185 | 1,453,000 |
| 2006/07/28 | 173 | 182 | 170 | 179 | 1,612,000 |
| 2006/07/27 | 170 | 175 | 166 | 173 | 1,118,000 |
| 2006/07/26 | 180 | 181 | 169 | 171 | 2,215,000 |
| 2006/07/25 | 185 | 188 | 179 | 179 | 2,133,000 |
| 2006/07/24 | 177 | 181 | 166 | 180 | 3,404,000 |
| 2006/07/21 | 188 | 188 | 173 | 175 | 4,848,000 |
| 2006/07/20 | 190 | 195 | 186 | 193 | 2,210,000 |
| 2006/07/19 | 189 | 190 | 173 | 182 | 2,806,000 |
| 2006/07/18 | 203 | 205 | 179 | 181 | 4,552,000 |
| 2006/07/14 | 215 | 219 | 202 | 203 | 2,155,000 |
| 2006/07/13 | 219 | 224 | 212 | 219 | 2,385,000 |
| 2006/07/12 | 230 | 234 | 222 | 224 | 1,321,000 |
| 2006/07/11 | 234 | 239 | 229 | 232 | 1,536,000 |
| 2006/07/10 | 227 | 238 | 222 | 236 | 2,941,000 |
| 2006/07/07 | 250 | 250 | 235 | 237 | 2,464,000 |
| 2006/07/06 | 246 | 251 | 246 | 248 | 1,434,000 |
| 2006/07/05 | 254 | 255 | 247 | 249 | 2,379,000 |
| 2006/07/04 | 252 | 261 | 251 | 256 | 7,268,000 |
| 2006/07/03 | 242 | 250 | 239 | 249 | 3,834,000 |
| 2006/06/30 | 250 | 251 | 243 | 244 | 2,319,000 |
| 2006/06/29 | 251 | 251 | 244 | 247 | 2,263,000 |
| 2006/06/28 | 243 | 251 | 241 | 249 | 3,781,000 |
| 2006/06/27 | 256 | 257 | 247 | 248 | 4,895,000 |
| 2006/06/26 | 253 | 266 | 249 | 251 | 17,933,000 |
| 2006/06/23 | 241 | 258 | 234 | 258 | 38,014,000 |
| 2006/06/22 | 259 | 259 | 234 | 240 | 18,298,000 |
| 2006/06/21 | 256 | 260 | 236 | 252 | 13,571,000 |
| 2006/06/20 | 275 | 275 | 256 | 261 | 1,942,000 |
| 2006/06/19 | 280 | 287 | 274 | 275 | 1,865,000 |
| 2006/06/16 | 297 | 300 | 272 | 280 | 1,756,000 |
| 2006/06/15 | 320 | 320 | 283 | 292 | 573,000 |
| 2006/06/14 | 297 | 313 | 297 | 308 | 218,000 |
| 2006/06/13 | 311 | 318 | 310 | 312 | 157,000 |
| 2006/06/12 | 313 | 325 | 310 | 321 | 217,000 |
| 2006/06/09 | 319 | 333 | 303 | 323 | 702,000 |
| 2006/06/08 | 354 | 356 | 314 | 324 | 699,000 |
| 2006/06/07 | 360 | 361 | 356 | 356 | 234,000 |
| 2006/06/06 | 362 | 362 | 354 | 361 | 325,000 |
| 2006/06/05 | 361 | 364 | 354 | 362 | 280,000 |
| 2006/06/02 | 361 | 363 | 355 | 361 | 562,000 |
| 2006/06/01 | 364 | 367 | 360 | 361 | 260,000 |
| 2006/05/31 | 366 | 368 | 363 | 364 | 313,000 |
| 2006/05/30 | 374 | 376 | 366 | 366 | 376,000 |
| 2006/05/29 | 367 | 373 | 366 | 371 | 368,000 |
| 2006/05/26 | 367 | 367 | 362 | 363 | 181,000 |
| 2006/05/25 | 362 | 368 | 362 | 363 | 301,000 |
| 2006/05/24 | 364 | 364 | 359 | 362 | 238,000 |
| 2006/05/23 | 364 | 365 | 359 | 359 | 337,000 |
| 2006/05/22 | 362 | 365 | 361 | 361 | 334,000 |
| 2006/05/19 | 351 | 365 | 351 | 365 | 270,000 |
| 2006/05/18 | 348 | 353 | 346 | 353 | 389,000 |
| 2006/05/17 | 341 | 351 | 341 | 351 | 219,000 |
| 2006/05/16 | 341 | 349 | 340 | 340 | 296,000 |
| 2006/05/15 | 339 | 342 | 338 | 341 | 349,000 |
| 2006/05/12 | 346 | 346 | 342 | 342 | 303,000 |
| 2006/05/11 | 347 | 353 | 347 | 349 | 213,000 |
| 2006/05/10 | 354 | 355 | 347 | 350 | 209,000 |
| 2006/05/09 | 360 | 361 | 354 | 355 | 164,000 |
| 2006/05/08 | 358 | 360 | 357 | 358 | 120,000 |
| 2006/05/02 | 351 | 357 | 351 | 356 | 171,000 |
| 2006/05/01 | 352 | 354 | 350 | 351 | 201,000 |
| 2006/04/28 | 350 | 354 | 348 | 353 | 132,000 |
| 2006/04/27 | 349 | 355 | 348 | 353 | 230,000 |
| 2006/04/26 | 350 | 353 | 347 | 349 | 199,000 |
| 2006/04/25 | 349 | 351 | 347 | 351 | 418,000 |
| 2006/04/24 | 360 | 361 | 351 | 352 | 395,000 |
| 2006/04/21 | 354 | 359 | 352 | 359 | 668,000 |
| 2006/04/20 | 355 | 358 | 349 | 358 | 795,000 |
| 2006/04/19 | 355 | 366 | 355 | 359 | 1,450,000 |
| 2006/04/18 | 340 | 350 | 340 | 350 | 408,000 |
| 2006/04/17 | 349 | 350 | 331 | 344 | 545,000 |
| 2006/04/14 | 348 | 350 | 347 | 350 | 519,000 |
| 2006/04/13 | 350 | 351 | 347 | 348 | 357,000 |
| 2006/04/12 | 345 | 352 | 341 | 345 | 711,000 |
| 2006/04/11 | 342 | 344 | 339 | 341 | 135,000 |
| 2006/04/10 | 338 | 344 | 335 | 344 | 234,000 |
| 2006/04/07 | 347 | 347 | 337 | 343 | 210,000 |
| 2006/04/06 | 342 | 348 | 338 | 345 | 362,000 |
| 2006/04/05 | 336 | 341 | 335 | 341 | 376,000 |
| 2006/04/04 | 334 | 338 | 334 | 336 | 210,000 |
| 2006/04/03 | 331 | 335 | 329 | 334 | 165,000 |
| 2006/03/31 | 331 | 333 | 330 | 331 | 109,000 |
| 2006/03/30 | 333 | 335 | 330 | 331 | 148,000 |
| 2006/03/29 | 321 | 336 | 320 | 332 | 258,000 |
| 2006/03/28 | 322 | 325 | 320 | 323 | 71,000 |
| 2006/03/27 | 322 | 323 | 320 | 323 | 87,000 |
| 2006/03/24 | 321 | 324 | 321 | 322 | 84,000 |
| 2006/03/23 | 322 | 326 | 311 | 324 | 290,000 |
| 2006/03/22 | 326 | 326 | 320 | 323 | 123,000 |
| 2006/03/20 | 326 | 327 | 321 | 326 | 208,000 |
| 2006/03/17 | 329 | 329 | 321 | 327 | 117,000 |
| 2006/03/16 | 329 | 331 | 326 | 327 | 295,000 |
| 2006/03/15 | 329 | 330 | 326 | 329 | 78,000 |
| 2006/03/14 | 330 | 330 | 326 | 329 | 113,000 |
| 2006/03/13 | 326 | 330 | 325 | 329 | 231,000 |
| 2006/03/10 | 322 | 326 | 320 | 326 | 601,000 |
| 2006/03/09 | 327 | 329 | 325 | 329 | 454,000 |
| 2006/03/08 | 326 | 328 | 320 | 327 | 741,000 |
| 2006/03/07 | 331 | 331 | 326 | 330 | 206,000 |
| 2006/03/06 | 327 | 332 | 327 | 331 | 259,000 |
| 2006/03/03 | 329 | 333 | 326 | 332 | 622,000 |
| 2006/03/02 | 328 | 335 | 299 | 334 | 1,212,000 |
| 2006/03/01 | 329 | 330 | 320 | 327 | 190,000 |
| 2006/02/28 | 329 | 332 | 319 | 332 | 219,000 |
| 2006/02/27 | 324 | 329 | 321 | 329 | 192,000 |
| 2006/02/24 | 329 | 330 | 324 | 329 | 282,000 |
| 2006/02/23 | 326 | 334 | 318 | 332 | 632,000 |
| 2006/02/22 | 306 | 327 | 302 | 327 | 360,000 |
| 2006/02/21 | 293 | 307 | 289 | 306 | 458,000 |
| 2006/02/20 | 276 | 297 | 271 | 293 | 567,000 |
| 2006/02/17 | 290 | 299 | 290 | 291 | 194,000 |
| 2006/02/16 | 303 | 307 | 296 | 299 | 127,000 |
| 2006/02/15 | 309 | 313 | 305 | 306 | 223,000 |
| 2006/02/14 | 298 | 308 | 294 | 306 | 385,000 |
| 2006/02/13 | 303 | 310 | 293 | 294 | 843,000 |
| 2006/02/10 | 333 | 335 | 327 | 330 | 320,000 |
| 2006/02/09 | 335 | 335 | 331 | 333 | 123,000 |
| 2006/02/08 | 338 | 339 | 330 | 330 | 223,000 |
| 2006/02/07 | 339 | 340 | 335 | 338 | 182,000 |
| 2006/02/06 | 340 | 343 | 334 | 337 | 206,000 |
| 2006/02/03 | 336 | 340 | 334 | 339 | 243,000 |
| 2006/02/02 | 340 | 348 | 339 | 341 | 290,000 |
| 2006/02/01 | 340 | 345 | 338 | 342 | 273,000 |
| 2006/01/31 | 339 | 347 | 338 | 342 | 262,000 |
| 2006/01/30 | 350 | 355 | 339 | 342 | 1,073,000 |
| 2006/01/27 | 324 | 344 | 322 | 336 | 1,082,000 |
| 2006/01/26 | 314 | 321 | 310 | 321 | 275,000 |
| 2006/01/25 | 310 | 313 | 310 | 312 | 139,000 |
| 2006/01/24 | 308 | 314 | 305 | 312 | 151,000 |
| 2006/01/23 | 302 | 312 | 297 | 310 | 336,000 |
| 2006/01/20 | 318 | 320 | 307 | 310 | 235,000 |
| 2006/01/19 | 286 | 321 | 286 | 313 | 286,000 |
| 2006/01/18 | 300 | 304 | 280 | 296 | 616,000 |
| 2006/01/17 | 327 | 327 | 308 | 310 | 331,000 |
| 2006/01/16 | 331 | 332 | 320 | 329 | 440,000 |
| 2006/01/13 | 318 | 331 | 315 | 326 | 771,000 |
| 2006/01/12 | 312 | 318 | 312 | 318 | 540,000 |
| 2006/01/11 | 316 | 317 | 311 | 313 | 443,000 |
| 2006/01/10 | 315 | 319 | 312 | 314 | 448,000 |
| 2006/01/06 | 312 | 315 | 310 | 312 | 339,000 |
| 2006/01/05 | 306 | 312 | 304 | 312 | 315,000 |
| 2006/01/04 | 303 | 314 | 302 | 303 | 430,000 |