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 |
|---|---|---|---|---|---|
| 2010/12/30 | 63 | 63 | 60 | 60 | 165,000 |
| 2010/12/29 | 60 | 62 | 59 | 62 | 127,000 |
| 2010/12/28 | 60 | 61 | 60 | 60 | 84,000 |
| 2010/12/27 | 60 | 61 | 60 | 60 | 297,000 |
| 2010/12/24 | 61 | 62 | 60 | 62 | 207,000 |
| 2010/12/22 | 61 | 63 | 61 | 62 | 169,000 |
| 2010/12/21 | 61 | 62 | 61 | 62 | 159,000 |
| 2010/12/20 | 64 | 64 | 62 | 62 | 129,000 |
| 2010/12/17 | 65 | 65 | 63 | 63 | 145,000 |
| 2010/12/16 | 63 | 65 | 63 | 65 | 273,000 |
| 2010/12/15 | 63 | 64 | 63 | 63 | 160,000 |
| 2010/12/14 | 62 | 63 | 62 | 63 | 121,000 |
| 2010/12/13 | 62 | 63 | 61 | 63 | 171,000 |
| 2010/12/10 | 63 | 63 | 62 | 63 | 322,000 |
| 2010/12/09 | 65 | 65 | 63 | 64 | 310,000 |
| 2010/12/08 | 64 | 65 | 62 | 65 | 479,000 |
| 2010/12/07 | 65 | 65 | 62 | 64 | 725,000 |
| 2010/12/06 | 57 | 66 | 57 | 65 | 1,428,000 |
| 2010/12/03 | 56 | 58 | 56 | 57 | 418,000 |
| 2010/12/02 | 55 | 57 | 55 | 56 | 197,000 |
| 2010/12/01 | 56 | 56 | 55 | 55 | 199,000 |
| 2010/11/30 | 57 | 58 | 56 | 57 | 303,000 |
| 2010/11/29 | 57 | 58 | 56 | 57 | 201,000 |
| 2010/11/26 | 57 | 58 | 56 | 56 | 328,000 |
| 2010/11/25 | 58 | 58 | 56 | 57 | 318,000 |
| 2010/11/24 | 55 | 57 | 54 | 57 | 362,000 |
| 2010/11/22 | 56 | 57 | 55 | 57 | 278,000 |
| 2010/11/19 | 57 | 58 | 56 | 56 | 815,000 |
| 2010/11/18 | 51 | 55 | 51 | 55 | 607,000 |
| 2010/11/17 | 50 | 51 | 50 | 51 | 157,000 |
| 2010/11/16 | 51 | 52 | 51 | 51 | 115,000 |
| 2010/11/15 | 51 | 52 | 51 | 51 | 94,000 |
| 2010/11/12 | 52 | 52 | 51 | 51 | 130,000 |
| 2010/11/11 | 52 | 53 | 51 | 52 | 291,000 |
| 2010/11/10 | 52 | 53 | 52 | 52 | 152,000 |
| 2010/11/09 | 52 | 52 | 51 | 51 | 61,000 |
| 2010/11/08 | 52 | 53 | 51 | 52 | 240,000 |
| 2010/11/05 | 50 | 52 | 50 | 52 | 461,000 |
| 2010/11/04 | 49 | 50 | 48 | 50 | 39,000 |
| 2010/11/02 | 49 | 50 | 49 | 49 | 46,000 |
| 2010/11/01 | 49 | 50 | 48 | 50 | 34,000 |
| 2010/10/29 | 50 | 50 | 49 | 49 | 76,000 |
| 2010/10/28 | 48 | 51 | 48 | 51 | 221,000 |
| 2010/10/27 | 48 | 49 | 48 | 49 | 92,000 |
| 2010/10/26 | 49 | 50 | 48 | 48 | 82,000 |
| 2010/10/25 | 50 | 50 | 49 | 49 | 33,000 |
| 2010/10/22 | 49 | 50 | 48 | 50 | 83,000 |
| 2010/10/21 | 49 | 49 | 48 | 49 | 78,000 |
| 2010/10/20 | 48 | 49 | 47 | 49 | 254,000 |
| 2010/10/19 | 50 | 50 | 49 | 49 | 57,000 |
| 2010/10/18 | 51 | 52 | 50 | 50 | 173,000 |
| 2010/10/15 | 51 | 51 | 50 | 51 | 71,000 |
| 2010/10/14 | 52 | 52 | 50 | 50 | 120,000 |
| 2010/10/13 | 51 | 52 | 51 | 51 | 106,000 |
| 2010/10/12 | 53 | 54 | 51 | 53 | 127,000 |
| 2010/10/08 | 54 | 55 | 53 | 53 | 237,000 |
| 2010/10/07 | 52 | 52 | 51 | 52 | 70,000 |
| 2010/10/06 | 51 | 52 | 51 | 52 | 196,000 |
| 2010/10/05 | 50 | 51 | 49 | 51 | 168,000 |
| 2010/10/04 | 51 | 51 | 49 | 50 | 514,000 |
| 2010/10/01 | 55 | 55 | 52 | 52 | 249,000 |
| 2010/09/30 | 56 | 56 | 55 | 55 | 91,000 |
| 2010/09/29 | 56 | 57 | 56 | 57 | 142,000 |
| 2010/09/28 | 58 | 58 | 56 | 57 | 230,000 |
| 2010/09/27 | 59 | 60 | 58 | 58 | 244,000 |
| 2010/09/24 | 61 | 61 | 59 | 59 | 98,000 |
| 2010/09/22 | 61 | 61 | 60 | 60 | 41,000 |
| 2010/09/21 | 61 | 61 | 60 | 60 | 31,000 |
| 2010/09/17 | 59 | 61 | 59 | 61 | 69,000 |
| 2010/09/16 | 61 | 61 | 59 | 60 | 205,000 |
| 2010/09/15 | 60 | 61 | 59 | 61 | 36,000 |
| 2010/09/14 | 60 | 60 | 60 | 60 | 55,000 |
| 2010/09/13 | 61 | 61 | 60 | 60 | 59,000 |
| 2010/09/10 | 61 | 61 | 60 | 60 | 138,000 |
| 2010/09/09 | 60 | 61 | 60 | 60 | 66,000 |
| 2010/09/08 | 60 | 61 | 59 | 60 | 51,000 |
| 2010/09/07 | 62 | 62 | 61 | 61 | 96,000 |
| 2010/09/06 | 62 | 62 | 61 | 62 | 46,000 |
| 2010/09/03 | 60 | 61 | 60 | 60 | 54,000 |
| 2010/09/02 | 60 | 60 | 59 | 60 | 76,000 |
| 2010/09/01 | 58 | 60 | 58 | 60 | 71,000 |
| 2010/08/31 | 62 | 62 | 58 | 59 | 220,000 |
| 2010/08/30 | 63 | 63 | 61 | 62 | 81,000 |
| 2010/08/27 | 60 | 61 | 59 | 61 | 148,000 |
| 2010/08/26 | 60 | 61 | 59 | 61 | 91,000 |
| 2010/08/25 | 60 | 61 | 59 | 59 | 184,000 |
| 2010/08/24 | 62 | 62 | 60 | 60 | 102,000 |
| 2010/08/23 | 63 | 63 | 62 | 62 | 77,000 |
| 2010/08/20 | 64 | 64 | 63 | 64 | 82,000 |
| 2010/08/19 | 64 | 66 | 64 | 65 | 151,000 |
| 2010/08/18 | 64 | 64 | 63 | 64 | 68,000 |
| 2010/08/17 | 63 | 64 | 63 | 63 | 55,000 |
| 2010/08/16 | 64 | 64 | 63 | 63 | 59,000 |
| 2010/08/13 | 64 | 65 | 63 | 64 | 79,000 |
| 2010/08/12 | 64 | 64 | 63 | 64 | 183,000 |
| 2010/08/11 | 66 | 66 | 65 | 65 | 46,000 |
| 2010/08/10 | 68 | 68 | 65 | 66 | 105,000 |
| 2010/08/09 | 67 | 67 | 67 | 67 | 17,000 |
| 2010/08/06 | 66 | 67 | 65 | 67 | 54,000 |
| 2010/08/05 | 66 | 67 | 65 | 66 | 173,000 |
| 2010/08/04 | 68 | 68 | 66 | 66 | 48,000 |
| 2010/08/03 | 67 | 68 | 66 | 68 | 88,000 |
| 2010/08/02 | 67 | 68 | 66 | 66 | 56,000 |
| 2010/07/30 | 68 | 68 | 66 | 67 | 71,000 |
| 2010/07/29 | 68 | 69 | 67 | 68 | 64,000 |
| 2010/07/28 | 68 | 69 | 67 | 69 | 94,000 |
| 2010/07/27 | 68 | 72 | 67 | 67 | 578,000 |
| 2010/07/26 | 67 | 67 | 66 | 66 | 59,000 |
| 2010/07/23 | 67 | 68 | 66 | 66 | 85,000 |
| 2010/07/22 | 66 | 67 | 65 | 67 | 102,000 |
| 2010/07/21 | 67 | 67 | 66 | 66 | 85,000 |
| 2010/07/20 | 67 | 67 | 66 | 67 | 77,000 |
| 2010/07/16 | 68 | 72 | 67 | 68 | 349,000 |
| 2010/07/15 | 68 | 68 | 68 | 68 | 51,000 |
| 2010/07/14 | 68 | 69 | 68 | 69 | 168,000 |
| 2010/07/13 | 69 | 69 | 68 | 68 | 128,000 |
| 2010/07/12 | 69 | 70 | 68 | 70 | 69,000 |
| 2010/07/09 | 70 | 70 | 69 | 69 | 184,000 |
| 2010/07/08 | 70 | 70 | 69 | 69 | 86,000 |
| 2010/07/07 | 70 | 70 | 69 | 70 | 83,000 |
| 2010/07/06 | 70 | 74 | 69 | 71 | 477,000 |
| 2010/07/05 | 68 | 70 | 68 | 70 | 73,000 |
| 2010/07/02 | 69 | 69 | 67 | 68 | 84,000 |
| 2010/07/01 | 69 | 69 | 67 | 69 | 151,000 |
| 2010/06/30 | 69 | 70 | 69 | 69 | 116,000 |
| 2010/06/29 | 71 | 71 | 69 | 71 | 213,000 |
| 2010/06/28 | 71 | 72 | 71 | 72 | 144,000 |
| 2010/06/25 | 73 | 74 | 72 | 73 | 120,000 |
| 2010/06/24 | 74 | 75 | 73 | 75 | 61,000 |
| 2010/06/23 | 74 | 75 | 73 | 74 | 84,000 |
| 2010/06/22 | 75 | 76 | 74 | 76 | 80,000 |
| 2010/06/21 | 75 | 76 | 74 | 76 | 114,000 |
| 2010/06/18 | 75 | 76 | 74 | 74 | 54,000 |
| 2010/06/17 | 76 | 76 | 75 | 76 | 64,000 |
| 2010/06/16 | 76 | 76 | 74 | 76 | 132,000 |
| 2010/06/15 | 75 | 75 | 73 | 75 | 122,000 |
| 2010/06/14 | 73 | 74 | 73 | 74 | 115,000 |
| 2010/06/11 | 74 | 74 | 73 | 73 | 121,000 |
| 2010/06/10 | 73 | 73 | 72 | 72 | 69,000 |
| 2010/06/09 | 75 | 75 | 71 | 72 | 169,000 |
| 2010/06/08 | 75 | 81 | 73 | 75 | 321,000 |
| 2010/06/07 | 77 | 77 | 75 | 75 | 162,000 |
| 2010/06/04 | 79 | 80 | 78 | 78 | 47,000 |
| 2010/06/03 | 78 | 79 | 77 | 78 | 179,000 |
| 2010/06/02 | 79 | 81 | 77 | 78 | 574,000 |
| 2010/06/01 | 81 | 81 | 79 | 80 | 541,000 |
| 2010/05/31 | 74 | 85 | 74 | 81 | 2,196,000 |
| 2010/05/28 | 72 | 73 | 71 | 71 | 87,000 |
| 2010/05/27 | 69 | 71 | 69 | 71 | 61,000 |
| 2010/05/26 | 71 | 71 | 69 | 70 | 71,000 |
| 2010/05/25 | 70 | 71 | 69 | 70 | 141,000 |
| 2010/05/24 | 72 | 72 | 70 | 71 | 146,000 |
| 2010/05/21 | 69 | 71 | 69 | 71 | 155,000 |
| 2010/05/20 | 73 | 73 | 72 | 73 | 60,000 |
| 2010/05/19 | 75 | 75 | 71 | 74 | 281,000 |
| 2010/05/18 | 78 | 80 | 76 | 77 | 173,000 |
| 2010/05/17 | 82 | 82 | 79 | 79 | 103,000 |
| 2010/05/14 | 82 | 84 | 81 | 83 | 80,000 |
| 2010/05/13 | 83 | 83 | 82 | 82 | 59,000 |
| 2010/05/12 | 82 | 83 | 81 | 81 | 116,000 |
| 2010/05/11 | 84 | 85 | 82 | 82 | 133,000 |
| 2010/05/10 | 80 | 84 | 80 | 84 | 132,000 |
| 2010/05/07 | 81 | 81 | 79 | 79 | 300,000 |
| 2010/05/06 | 86 | 86 | 84 | 84 | 113,000 |
| 2010/04/30 | 89 | 89 | 87 | 88 | 155,000 |
| 2010/04/28 | 89 | 89 | 88 | 88 | 237,000 |
| 2010/04/27 | 90 | 95 | 90 | 92 | 841,000 |
| 2010/04/26 | 87 | 89 | 87 | 88 | 138,000 |
| 2010/04/23 | 87 | 87 | 86 | 86 | 56,000 |
| 2010/04/22 | 87 | 88 | 85 | 87 | 205,000 |
| 2010/04/21 | 86 | 88 | 85 | 87 | 116,000 |
| 2010/04/20 | 84 | 85 | 84 | 85 | 141,000 |
| 2010/04/19 | 83 | 85 | 83 | 84 | 152,000 |
| 2010/04/16 | 90 | 90 | 86 | 87 | 332,000 |
| 2010/04/15 | 92 | 92 | 90 | 90 | 144,000 |
| 2010/04/14 | 90 | 92 | 89 | 89 | 217,000 |
| 2010/04/13 | 92 | 93 | 87 | 88 | 583,000 |
| 2010/04/12 | 85 | 95 | 84 | 93 | 1,360,000 |
| 2010/04/09 | 83 | 85 | 83 | 84 | 164,000 |
| 2010/04/08 | 83 | 84 | 82 | 83 | 147,000 |
| 2010/04/07 | 84 | 84 | 83 | 83 | 143,000 |
| 2010/04/06 | 86 | 86 | 83 | 83 | 401,000 |
| 2010/04/05 | 85 | 86 | 83 | 85 | 367,000 |
| 2010/04/02 | 81 | 86 | 78 | 83 | 1,373,000 |
| 2010/04/01 | 76 | 81 | 76 | 80 | 542,000 |
| 2010/03/31 | 77 | 77 | 75 | 76 | 222,000 |
| 2010/03/30 | 75 | 77 | 75 | 77 | 269,000 |
| 2010/03/29 | 74 | 74 | 72 | 74 | 131,000 |
| 2010/03/26 | 72 | 74 | 72 | 74 | 218,000 |
| 2010/03/25 | 72 | 75 | 71 | 72 | 540,000 |
| 2010/03/24 | 72 | 72 | 70 | 71 | 181,000 |
| 2010/03/23 | 73 | 73 | 71 | 71 | 134,000 |
| 2010/03/19 | 73 | 73 | 72 | 73 | 67,000 |
| 2010/03/18 | 74 | 74 | 72 | 73 | 307,000 |
| 2010/03/17 | 75 | 75 | 73 | 74 | 159,000 |
| 2010/03/16 | 74 | 77 | 74 | 74 | 395,000 |
| 2010/03/15 | 74 | 74 | 73 | 74 | 52,000 |
| 2010/03/12 | 73 | 74 | 73 | 73 | 165,000 |
| 2010/03/11 | 71 | 74 | 71 | 73 | 99,000 |
| 2010/03/10 | 73 | 73 | 71 | 71 | 112,000 |
| 2010/03/09 | 71 | 72 | 70 | 72 | 37,000 |
| 2010/03/08 | 72 | 72 | 71 | 71 | 95,000 |
| 2010/03/05 | 70 | 71 | 70 | 71 | 64,000 |
| 2010/03/04 | 70 | 70 | 69 | 69 | 72,000 |
| 2010/03/03 | 70 | 70 | 69 | 69 | 63,000 |
| 2010/03/02 | 70 | 70 | 69 | 70 | 35,000 |
| 2010/03/01 | 69 | 70 | 69 | 70 | 69,000 |
| 2010/02/26 | 68 | 69 | 68 | 69 | 30,000 |
| 2010/02/25 | 69 | 69 | 68 | 68 | 96,000 |
| 2010/02/24 | 69 | 69 | 68 | 68 | 135,000 |
| 2010/02/23 | 69 | 70 | 68 | 70 | 72,000 |
| 2010/02/22 | 69 | 70 | 68 | 69 | 65,000 |
| 2010/02/19 | 69 | 69 | 68 | 68 | 26,000 |
| 2010/02/18 | 70 | 70 | 69 | 69 | 62,000 |
| 2010/02/17 | 68 | 70 | 68 | 70 | 101,000 |
| 2010/02/16 | 67 | 68 | 67 | 67 | 27,000 |
| 2010/02/15 | 68 | 69 | 67 | 67 | 77,000 |
| 2010/02/12 | 69 | 69 | 68 | 68 | 114,000 |
| 2010/02/10 | 71 | 73 | 70 | 70 | 110,000 |
| 2010/02/09 | 68 | 69 | 68 | 68 | 79,000 |
| 2010/02/08 | 68 | 69 | 67 | 67 | 103,000 |
| 2010/02/05 | 68 | 69 | 68 | 68 | 63,000 |
| 2010/02/04 | 70 | 70 | 69 | 70 | 36,000 |
| 2010/02/03 | 70 | 70 | 69 | 70 | 69,000 |
| 2010/02/02 | 70 | 70 | 69 | 70 | 42,000 |
| 2010/02/01 | 70 | 70 | 69 | 69 | 123,000 |
| 2010/01/29 | 71 | 71 | 69 | 70 | 167,000 |
| 2010/01/28 | 71 | 72 | 71 | 72 | 70,000 |
| 2010/01/27 | 72 | 73 | 71 | 72 | 83,000 |
| 2010/01/26 | 73 | 74 | 72 | 72 | 109,000 |
| 2010/01/25 | 72 | 74 | 72 | 74 | 117,000 |
| 2010/01/22 | 73 | 74 | 72 | 73 | 114,000 |
| 2010/01/21 | 73 | 76 | 73 | 75 | 109,000 |
| 2010/01/20 | 75 | 75 | 73 | 74 | 108,000 |
| 2010/01/19 | 73 | 75 | 72 | 74 | 92,000 |
| 2010/01/18 | 73 | 74 | 73 | 73 | 105,000 |
| 2010/01/15 | 76 | 76 | 73 | 74 | 372,000 |
| 2010/01/14 | 75 | 76 | 75 | 76 | 117,000 |
| 2010/01/13 | 76 | 77 | 75 | 76 | 167,000 |
| 2010/01/12 | 77 | 78 | 75 | 78 | 285,000 |
| 2010/01/08 | 73 | 78 | 73 | 77 | 663,000 |
| 2010/01/07 | 71 | 73 | 71 | 72 | 80,000 |
| 2010/01/06 | 72 | 72 | 70 | 72 | 56,000 |
| 2010/01/05 | 73 | 73 | 71 | 71 | 76,000 |
| 2010/01/04 | 70 | 72 | 70 | 71 | 44,000 |