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 |
---|---|---|---|---|---|
2013/12/30 | 107 | 111 | 107 | 109 | 957,000 |
2013/12/27 | 106 | 107 | 103 | 107 | 951,000 |
2013/12/26 | 102 | 105 | 101 | 104 | 998,000 |
2013/12/25 | 99 | 101 | 99 | 101 | 641,000 |
2013/12/24 | 100 | 102 | 99 | 100 | 1,185,000 |
2013/12/20 | 100 | 100 | 99 | 100 | 571,000 |
2013/12/19 | 102 | 102 | 100 | 100 | 479,000 |
2013/12/18 | 100 | 101 | 99 | 101 | 611,000 |
2013/12/17 | 100 | 101 | 99 | 100 | 436,000 |
2013/12/16 | 100 | 101 | 99 | 100 | 666,000 |
2013/12/13 | 100 | 101 | 99 | 100 | 640,000 |
2013/12/12 | 100 | 101 | 100 | 100 | 468,000 |
2013/12/11 | 101 | 102 | 100 | 100 | 438,000 |
2013/12/10 | 103 | 103 | 101 | 101 | 370,000 |
2013/12/09 | 103 | 103 | 102 | 102 | 327,000 |
2013/12/06 | 101 | 103 | 101 | 103 | 294,000 |
2013/12/05 | 103 | 103 | 100 | 101 | 529,000 |
2013/12/04 | 103 | 104 | 102 | 104 | 364,000 |
2013/12/03 | 105 | 106 | 103 | 104 | 393,000 |
2013/12/02 | 103 | 106 | 103 | 105 | 661,000 |
2013/11/29 | 105 | 106 | 101 | 103 | 1,014,000 |
2013/11/28 | 102 | 106 | 101 | 105 | 944,000 |
2013/11/27 | 100 | 102 | 100 | 102 | 296,000 |
2013/11/26 | 101 | 101 | 100 | 100 | 159,000 |
2013/11/25 | 101 | 101 | 100 | 101 | 365,000 |
2013/11/22 | 100 | 101 | 99 | 100 | 534,000 |
2013/11/21 | 100 | 101 | 100 | 101 | 426,000 |
2013/11/20 | 102 | 102 | 99 | 101 | 780,000 |
2013/11/19 | 101 | 102 | 100 | 102 | 534,000 |
2013/11/18 | 100 | 101 | 100 | 101 | 253,000 |
2013/11/15 | 101 | 101 | 99 | 100 | 474,000 |
2013/11/14 | 100 | 101 | 98 | 100 | 374,000 |
2013/11/13 | 100 | 100 | 97 | 100 | 383,000 |
2013/11/12 | 96 | 101 | 96 | 100 | 586,000 |
2013/11/11 | 100 | 100 | 97 | 97 | 592,000 |
2013/11/08 | 100 | 101 | 99 | 100 | 514,000 |
2013/11/07 | 102 | 104 | 101 | 101 | 276,000 |
2013/11/06 | 101 | 104 | 101 | 102 | 423,000 |
2013/11/05 | 101 | 103 | 101 | 102 | 234,000 |
2013/11/01 | 104 | 105 | 99 | 101 | 912,000 |
2013/10/31 | 107 | 108 | 105 | 106 | 459,000 |
2013/10/30 | 109 | 110 | 107 | 108 | 476,000 |
2013/10/29 | 108 | 108 | 106 | 108 | 406,000 |
2013/10/28 | 108 | 108 | 105 | 108 | 442,000 |
2013/10/25 | 110 | 110 | 106 | 106 | 1,023,000 |
2013/10/24 | 105 | 108 | 105 | 108 | 680,000 |
2013/10/23 | 109 | 110 | 105 | 105 | 1,064,000 |
2013/10/22 | 105 | 107 | 103 | 106 | 980,000 |
2013/10/21 | 102 | 105 | 101 | 104 | 822,000 |
2013/10/18 | 102 | 102 | 100 | 102 | 219,000 |
2013/10/17 | 102 | 102 | 100 | 102 | 232,000 |
2013/10/16 | 100 | 101 | 99 | 100 | 393,000 |
2013/10/15 | 103 | 103 | 100 | 101 | 477,000 |
2013/10/11 | 103 | 104 | 102 | 102 | 400,000 |
2013/10/10 | 103 | 104 | 100 | 102 | 530,000 |
2013/10/09 | 97 | 103 | 97 | 103 | 553,000 |
2013/10/08 | 97 | 99 | 96 | 99 | 362,000 |
2013/10/07 | 99 | 101 | 97 | 97 | 476,000 |
2013/10/04 | 100 | 100 | 97 | 99 | 697,000 |
2013/10/03 | 101 | 102 | 99 | 101 | 854,000 |
2013/10/02 | 107 | 108 | 101 | 103 | 1,065,000 |
2013/10/01 | 107 | 109 | 107 | 108 | 527,000 |
2013/09/30 | 106 | 109 | 104 | 109 | 731,000 |
2013/09/27 | 111 | 114 | 108 | 109 | 1,347,000 |
2013/09/26 | 106 | 112 | 102 | 111 | 1,412,000 |
2013/09/25 | 115 | 116 | 104 | 106 | 2,500,000 |
2013/09/24 | 109 | 121 | 106 | 117 | 3,470,000 |
2013/09/20 | 103 | 110 | 103 | 110 | 2,365,000 |
2013/09/19 | 104 | 104 | 100 | 101 | 959,000 |
2013/09/18 | 100 | 102 | 99 | 100 | 1,378,000 |
2013/09/17 | 98 | 98 | 96 | 97 | 659,000 |
2013/09/13 | 95 | 97 | 94 | 95 | 465,000 |
2013/09/12 | 98 | 98 | 95 | 95 | 438,000 |
2013/09/11 | 102 | 102 | 97 | 97 | 1,148,000 |
2013/09/10 | 95 | 103 | 95 | 99 | 3,382,000 |
2013/09/09 | 92 | 92 | 90 | 92 | 310,000 |
2013/09/06 | 88 | 89 | 86 | 87 | 212,000 |
2013/09/05 | 90 | 90 | 88 | 88 | 258,000 |
2013/09/04 | 88 | 90 | 87 | 89 | 235,000 |
2013/09/03 | 86 | 88 | 86 | 88 | 146,000 |
2013/09/02 | 86 | 86 | 85 | 85 | 79,000 |
2013/08/30 | 86 | 86 | 84 | 84 | 259,000 |
2013/08/29 | 86 | 87 | 85 | 85 | 145,000 |
2013/08/28 | 86 | 87 | 85 | 86 | 485,000 |
2013/08/27 | 89 | 90 | 88 | 89 | 100,000 |
2013/08/26 | 90 | 90 | 88 | 89 | 184,000 |
2013/08/23 | 89 | 90 | 89 | 89 | 110,000 |
2013/08/22 | 89 | 89 | 88 | 88 | 212,000 |
2013/08/21 | 90 | 91 | 88 | 89 | 442,000 |
2013/08/20 | 92 | 92 | 90 | 90 | 234,000 |
2013/08/19 | 95 | 95 | 92 | 93 | 517,000 |
2013/08/16 | 90 | 90 | 90 | 90 | 151,000 |
2013/08/15 | 91 | 93 | 90 | 90 | 158,000 |
2013/08/14 | 91 | 92 | 90 | 92 | 147,000 |
2013/08/13 | 89 | 91 | 89 | 91 | 281,000 |
2013/08/12 | 91 | 91 | 88 | 88 | 343,000 |
2013/08/09 | 91 | 92 | 90 | 91 | 350,000 |
2013/08/08 | 93 | 94 | 90 | 90 | 331,000 |
2013/08/07 | 97 | 97 | 93 | 93 | 531,000 |
2013/08/06 | 98 | 99 | 95 | 98 | 972,000 |
2013/08/05 | 96 | 100 | 95 | 100 | 462,000 |
2013/08/02 | 95 | 96 | 94 | 95 | 441,000 |
2013/08/01 | 92 | 93 | 90 | 93 | 477,000 |
2013/07/31 | 95 | 96 | 93 | 93 | 319,000 |
2013/07/30 | 91 | 96 | 91 | 96 | 359,000 |
2013/07/29 | 92 | 93 | 90 | 91 | 434,000 |
2013/07/26 | 96 | 97 | 95 | 95 | 368,000 |
2013/07/25 | 100 | 100 | 96 | 97 | 335,000 |
2013/07/24 | 99 | 101 | 98 | 100 | 243,000 |
2013/07/23 | 100 | 101 | 99 | 99 | 448,000 |
2013/07/22 | 102 | 103 | 100 | 101 | 491,000 |
2013/07/19 | 105 | 106 | 101 | 101 | 348,000 |
2013/07/18 | 102 | 105 | 102 | 104 | 334,000 |
2013/07/17 | 103 | 103 | 100 | 101 | 409,000 |
2013/07/16 | 107 | 107 | 104 | 104 | 278,000 |
2013/07/12 | 107 | 107 | 104 | 105 | 346,000 |
2013/07/11 | 103 | 107 | 103 | 106 | 340,000 |
2013/07/10 | 108 | 108 | 105 | 106 | 524,000 |
2013/07/09 | 104 | 106 | 103 | 106 | 646,000 |
2013/07/08 | 102 | 111 | 101 | 102 | 3,609,000 |
2013/07/05 | 94 | 100 | 94 | 98 | 752,000 |
2013/07/04 | 92 | 93 | 92 | 93 | 157,000 |
2013/07/03 | 93 | 94 | 91 | 92 | 282,000 |
2013/07/02 | 92 | 94 | 91 | 92 | 367,000 |
2013/07/01 | 90 | 92 | 90 | 91 | 210,000 |
2013/06/28 | 87 | 90 | 86 | 90 | 329,000 |
2013/06/27 | 85 | 87 | 81 | 85 | 394,000 |
2013/06/26 | 89 | 90 | 85 | 85 | 299,000 |
2013/06/25 | 91 | 91 | 88 | 88 | 445,000 |
2013/06/24 | 94 | 94 | 92 | 92 | 234,000 |
2013/06/21 | 93 | 95 | 91 | 94 | 448,000 |
2013/06/20 | 98 | 98 | 96 | 96 | 305,000 |
2013/06/19 | 96 | 98 | 96 | 97 | 271,000 |
2013/06/18 | 94 | 95 | 93 | 94 | 110,000 |
2013/06/17 | 90 | 94 | 90 | 93 | 304,000 |
2013/06/14 | 90 | 91 | 88 | 89 | 562,000 |
2013/06/13 | 93 | 93 | 88 | 88 | 621,000 |
2013/06/12 | 90 | 96 | 90 | 96 | 456,000 |
2013/06/11 | 93 | 95 | 93 | 93 | 545,000 |
2013/06/10 | 88 | 93 | 87 | 93 | 2,143,000 |
2013/06/07 | 88 | 89 | 82 | 86 | 918,000 |
2013/06/06 | 96 | 98 | 89 | 91 | 770,000 |
2013/06/05 | 105 | 106 | 99 | 99 | 392,000 |
2013/06/04 | 102 | 104 | 98 | 104 | 698,000 |
2013/06/03 | 104 | 106 | 102 | 102 | 687,000 |
2013/05/31 | 109 | 109 | 106 | 108 | 481,000 |
2013/05/30 | 111 | 111 | 108 | 109 | 582,000 |
2013/05/29 | 109 | 114 | 108 | 114 | 753,000 |
2013/05/28 | 106 | 109 | 106 | 107 | 642,000 |
2013/05/27 | 110 | 110 | 107 | 108 | 750,000 |
2013/05/24 | 116 | 117 | 108 | 112 | 1,830,000 |
2013/05/23 | 122 | 124 | 115 | 115 | 2,218,000 |
2013/05/22 | 125 | 126 | 120 | 122 | 1,658,000 |
2013/05/21 | 117 | 123 | 115 | 123 | 2,580,000 |
2013/05/20 | 122 | 125 | 116 | 116 | 2,781,000 |
2013/05/17 | 115 | 122 | 115 | 120 | 1,829,000 |
2013/05/16 | 117 | 118 | 113 | 116 | 2,010,000 |
2013/05/15 | 116 | 117 | 114 | 117 | 1,904,000 |
2013/05/14 | 115 | 116 | 113 | 114 | 1,638,000 |
2013/05/13 | 120 | 120 | 115 | 116 | 2,413,000 |
2013/05/10 | 119 | 120 | 117 | 119 | 1,207,000 |
2013/05/09 | 119 | 121 | 116 | 116 | 2,477,000 |
2013/05/08 | 123 | 124 | 116 | 118 | 5,719,000 |
2013/05/07 | 124 | 126 | 121 | 124 | 6,336,000 |
2013/05/02 | 136 | 137 | 121 | 121 | 74,999,000 |
2013/05/01 | 105 | 121 | 102 | 121 | 47,550,000 |
2013/04/30 | 91 | 93 | 91 | 91 | 593,000 |
2013/04/26 | 95 | 95 | 91 | 91 | 1,039,000 |
2013/04/25 | 93 | 95 | 93 | 95 | 946,000 |
2013/04/24 | 96 | 96 | 90 | 92 | 1,463,000 |
2013/04/23 | 89 | 94 | 89 | 93 | 2,116,000 |
2013/04/22 | 86 | 90 | 86 | 89 | 728,000 |
2013/04/19 | 85 | 86 | 84 | 85 | 378,000 |
2013/04/18 | 84 | 87 | 83 | 85 | 892,000 |
2013/04/17 | 85 | 85 | 84 | 84 | 350,000 |
2013/04/16 | 82 | 85 | 82 | 84 | 561,000 |
2013/04/15 | 86 | 87 | 84 | 85 | 598,000 |
2013/04/12 | 88 | 89 | 86 | 86 | 846,000 |
2013/04/11 | 93 | 94 | 86 | 88 | 2,913,000 |
2013/04/10 | 87 | 105 | 86 | 89 | 23,040,000 |
2013/04/09 | 79 | 82 | 78 | 82 | 1,357,000 |
2013/04/08 | 78 | 78 | 76 | 78 | 664,000 |
2013/04/05 | 77 | 78 | 75 | 77 | 836,000 |
2013/04/04 | 74 | 75 | 73 | 75 | 627,000 |
2013/04/03 | 72 | 74 | 72 | 74 | 548,000 |
2013/04/02 | 69 | 72 | 68 | 71 | 818,000 |
2013/04/01 | 73 | 73 | 70 | 71 | 853,000 |
2013/03/29 | 77 | 77 | 73 | 73 | 990,000 |
2013/03/28 | 77 | 79 | 76 | 77 | 671,000 |
2013/03/27 | 77 | 77 | 75 | 76 | 353,000 |
2013/03/26 | 77 | 77 | 76 | 76 | 380,000 |
2013/03/25 | 79 | 79 | 77 | 77 | 438,000 |
2013/03/22 | 80 | 80 | 78 | 78 | 357,000 |
2013/03/21 | 81 | 81 | 79 | 79 | 790,000 |
2013/03/19 | 77 | 82 | 77 | 80 | 2,408,000 |
2013/03/18 | 75 | 78 | 75 | 76 | 509,000 |
2013/03/15 | 77 | 78 | 76 | 76 | 863,000 |
2013/03/14 | 77 | 78 | 76 | 77 | 605,000 |
2013/03/13 | 77 | 77 | 75 | 76 | 324,000 |
2013/03/12 | 79 | 79 | 76 | 77 | 687,000 |
2013/03/11 | 79 | 80 | 78 | 79 | 852,000 |
2013/03/08 | 76 | 79 | 76 | 77 | 1,161,000 |
2013/03/07 | 78 | 78 | 76 | 76 | 881,000 |
2013/03/06 | 78 | 79 | 76 | 77 | 890,000 |
2013/03/05 | 78 | 82 | 75 | 76 | 3,445,000 |
2013/03/04 | 73 | 78 | 73 | 75 | 1,508,000 |
2013/03/01 | 74 | 74 | 72 | 72 | 813,000 |
2013/02/28 | 78 | 81 | 73 | 74 | 3,325,000 |
2013/02/27 | 72 | 77 | 70 | 74 | 3,445,000 |
2013/02/26 | 67 | 72 | 67 | 72 | 637,000 |
2013/02/25 | 68 | 71 | 68 | 70 | 439,000 |
2013/02/22 | 67 | 68 | 66 | 67 | 181,000 |
2013/02/21 | 68 | 69 | 67 | 67 | 105,000 |
2013/02/20 | 68 | 70 | 68 | 69 | 402,000 |
2013/02/19 | 66 | 68 | 66 | 67 | 108,000 |
2013/02/18 | 66 | 66 | 64 | 66 | 212,000 |
2013/02/15 | 63 | 63 | 60 | 63 | 422,000 |
2013/02/14 | 67 | 68 | 64 | 65 | 474,000 |
2013/02/13 | 71 | 71 | 68 | 68 | 425,000 |
2013/02/12 | 75 | 75 | 70 | 71 | 576,000 |
2013/02/08 | 76 | 76 | 72 | 74 | 843,000 |
2013/02/07 | 76 | 76 | 74 | 75 | 450,000 |
2013/02/06 | 77 | 78 | 75 | 75 | 1,323,000 |
2013/02/05 | 72 | 76 | 72 | 76 | 1,618,000 |
2013/02/04 | 72 | 73 | 70 | 72 | 717,000 |
2013/02/01 | 72 | 73 | 71 | 71 | 337,000 |
2013/01/31 | 73 | 73 | 71 | 72 | 302,000 |
2013/01/30 | 71 | 72 | 71 | 72 | 432,000 |
2013/01/29 | 71 | 72 | 69 | 71 | 897,000 |
2013/01/28 | 74 | 74 | 70 | 71 | 995,000 |
2013/01/25 | 71 | 74 | 70 | 73 | 1,262,000 |
2013/01/24 | 69 | 72 | 68 | 69 | 752,000 |
2013/01/23 | 72 | 73 | 69 | 69 | 1,409,000 |
2013/01/22 | 69 | 83 | 69 | 73 | 5,783,000 |
2013/01/21 | 66 | 68 | 64 | 68 | 569,000 |
2013/01/18 | 65 | 66 | 64 | 66 | 583,000 |
2013/01/17 | 65 | 66 | 63 | 64 | 1,044,000 |
2013/01/16 | 67 | 68 | 65 | 65 | 1,004,000 |
2013/01/15 | 67 | 68 | 66 | 67 | 585,000 |
2013/01/11 | 67 | 68 | 65 | 67 | 534,000 |
2013/01/10 | 66 | 67 | 65 | 67 | 851,000 |
2013/01/09 | 63 | 65 | 62 | 65 | 488,000 |
2013/01/08 | 65 | 66 | 64 | 64 | 439,000 |
2013/01/07 | 64 | 67 | 63 | 64 | 1,242,000 |
2013/01/04 | 61 | 63 | 60 | 63 | 1,031,000 |