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 |
---|---|---|---|---|---|
2014/12/30 | 145 | 156 | 144 | 154 | 5,695,000 |
2014/12/29 | 146 | 148 | 143 | 144 | 1,930,000 |
2014/12/26 | 134 | 148 | 133 | 147 | 3,675,000 |
2014/12/25 | 135 | 135 | 131 | 133 | 792,000 |
2014/12/24 | 138 | 138 | 133 | 135 | 684,000 |
2014/12/22 | 136 | 137 | 132 | 136 | 602,000 |
2014/12/19 | 138 | 138 | 135 | 135 | 458,000 |
2014/12/18 | 138 | 138 | 135 | 136 | 312,000 |
2014/12/17 | 132 | 136 | 132 | 134 | 315,000 |
2014/12/16 | 139 | 139 | 133 | 134 | 669,000 |
2014/12/15 | 139 | 142 | 137 | 139 | 499,000 |
2014/12/12 | 139 | 140 | 138 | 138 | 459,000 |
2014/12/11 | 134 | 139 | 134 | 139 | 470,000 |
2014/12/10 | 140 | 140 | 137 | 138 | 537,000 |
2014/12/09 | 142 | 143 | 141 | 142 | 376,000 |
2014/12/08 | 147 | 148 | 143 | 145 | 729,000 |
2014/12/05 | 147 | 148 | 143 | 147 | 989,000 |
2014/12/04 | 149 | 151 | 146 | 147 | 1,531,000 |
2014/12/03 | 143 | 148 | 140 | 148 | 2,447,000 |
2014/12/02 | 140 | 145 | 139 | 143 | 2,217,000 |
2014/12/01 | 139 | 140 | 137 | 139 | 1,103,000 |
2014/11/28 | 137 | 138 | 135 | 137 | 1,049,000 |
2014/11/27 | 137 | 140 | 135 | 138 | 1,801,000 |
2014/11/26 | 139 | 141 | 136 | 137 | 4,218,000 |
2014/11/25 | 131 | 138 | 129 | 134 | 2,134,000 |
2014/11/21 | 125 | 132 | 124 | 129 | 1,354,000 |
2014/11/20 | 125 | 129 | 124 | 125 | 1,130,000 |
2014/11/19 | 123 | 125 | 121 | 124 | 730,000 |
2014/11/18 | 120 | 123 | 119 | 123 | 268,000 |
2014/11/17 | 120 | 120 | 118 | 119 | 173,000 |
2014/11/14 | 121 | 122 | 119 | 121 | 173,000 |
2014/11/13 | 119 | 121 | 119 | 121 | 181,000 |
2014/11/12 | 122 | 123 | 120 | 120 | 325,000 |
2014/11/11 | 122 | 123 | 121 | 122 | 194,000 |
2014/11/10 | 123 | 123 | 119 | 122 | 278,000 |
2014/11/07 | 124 | 125 | 121 | 121 | 344,000 |
2014/11/06 | 125 | 126 | 123 | 124 | 428,000 |
2014/11/05 | 123 | 125 | 122 | 125 | 285,000 |
2014/11/04 | 124 | 125 | 121 | 123 | 775,000 |
2014/10/31 | 121 | 121 | 116 | 121 | 730,000 |
2014/10/30 | 117 | 118 | 116 | 118 | 222,000 |
2014/10/29 | 115 | 118 | 115 | 116 | 262,000 |
2014/10/28 | 115 | 115 | 114 | 114 | 161,000 |
2014/10/27 | 117 | 119 | 114 | 116 | 327,000 |
2014/10/24 | 118 | 119 | 116 | 116 | 203,000 |
2014/10/23 | 114 | 116 | 114 | 115 | 79,000 |
2014/10/22 | 114 | 116 | 113 | 115 | 247,000 |
2014/10/21 | 115 | 116 | 111 | 111 | 380,000 |
2014/10/20 | 114 | 116 | 113 | 115 | 296,000 |
2014/10/17 | 112 | 113 | 111 | 111 | 240,000 |
2014/10/16 | 112 | 115 | 112 | 112 | 265,000 |
2014/10/15 | 115 | 116 | 114 | 115 | 288,000 |
2014/10/14 | 114 | 116 | 112 | 113 | 514,000 |
2014/10/10 | 116 | 118 | 115 | 117 | 529,000 |
2014/10/09 | 123 | 123 | 119 | 119 | 424,000 |
2014/10/08 | 122 | 123 | 121 | 123 | 232,000 |
2014/10/07 | 125 | 125 | 123 | 123 | 214,000 |
2014/10/06 | 124 | 126 | 124 | 125 | 308,000 |
2014/10/03 | 121 | 123 | 121 | 122 | 233,000 |
2014/10/02 | 124 | 124 | 120 | 121 | 684,000 |
2014/10/01 | 127 | 127 | 126 | 126 | 247,000 |
2014/09/30 | 127 | 128 | 125 | 127 | 271,000 |
2014/09/29 | 128 | 128 | 127 | 127 | 188,000 |
2014/09/26 | 125 | 128 | 125 | 127 | 260,000 |
2014/09/25 | 127 | 127 | 125 | 126 | 400,000 |
2014/09/24 | 128 | 128 | 124 | 126 | 877,000 |
2014/09/22 | 129 | 130 | 128 | 129 | 194,000 |
2014/09/19 | 129 | 130 | 128 | 129 | 265,000 |
2014/09/18 | 130 | 131 | 127 | 129 | 801,000 |
2014/09/17 | 130 | 131 | 128 | 129 | 807,000 |
2014/09/16 | 131 | 131 | 129 | 130 | 384,000 |
2014/09/12 | 131 | 131 | 129 | 130 | 339,000 |
2014/09/11 | 132 | 132 | 129 | 131 | 379,000 |
2014/09/10 | 131 | 132 | 128 | 130 | 368,000 |
2014/09/09 | 130 | 133 | 130 | 132 | 724,000 |
2014/09/08 | 128 | 130 | 127 | 130 | 322,000 |
2014/09/05 | 128 | 130 | 126 | 128 | 452,000 |
2014/09/04 | 130 | 131 | 128 | 128 | 436,000 |
2014/09/03 | 131 | 132 | 129 | 131 | 676,000 |
2014/09/02 | 132 | 132 | 130 | 131 | 534,000 |
2014/09/01 | 130 | 133 | 130 | 132 | 964,000 |
2014/08/29 | 129 | 131 | 125 | 130 | 1,239,000 |
2014/08/28 | 131 | 132 | 128 | 130 | 1,481,000 |
2014/08/27 | 127 | 134 | 127 | 130 | 3,786,000 |
2014/08/26 | 122 | 127 | 122 | 125 | 1,152,000 |
2014/08/25 | 122 | 122 | 120 | 122 | 205,000 |
2014/08/22 | 121 | 122 | 120 | 121 | 223,000 |
2014/08/21 | 121 | 122 | 120 | 120 | 213,000 |
2014/08/20 | 120 | 121 | 120 | 121 | 146,000 |
2014/08/19 | 121 | 123 | 120 | 120 | 395,000 |
2014/08/18 | 118 | 122 | 118 | 120 | 497,000 |
2014/08/15 | 119 | 119 | 118 | 119 | 83,000 |
2014/08/14 | 119 | 119 | 118 | 118 | 64,000 |
2014/08/13 | 116 | 119 | 116 | 119 | 126,000 |
2014/08/12 | 117 | 118 | 116 | 117 | 158,000 |
2014/08/11 | 117 | 119 | 116 | 117 | 317,000 |
2014/08/08 | 116 | 117 | 113 | 114 | 741,000 |
2014/08/07 | 117 | 119 | 116 | 118 | 470,000 |
2014/08/06 | 120 | 120 | 117 | 117 | 610,000 |
2014/08/05 | 122 | 122 | 120 | 120 | 581,000 |
2014/08/04 | 122 | 125 | 121 | 124 | 399,000 |
2014/08/01 | 122 | 124 | 121 | 123 | 571,000 |
2014/07/31 | 125 | 126 | 123 | 124 | 405,000 |
2014/07/30 | 127 | 128 | 124 | 124 | 485,000 |
2014/07/29 | 126 | 129 | 126 | 126 | 859,000 |
2014/07/28 | 125 | 127 | 124 | 126 | 540,000 |
2014/07/25 | 124 | 125 | 123 | 124 | 418,000 |
2014/07/24 | 122 | 124 | 122 | 123 | 430,000 |
2014/07/23 | 125 | 125 | 122 | 123 | 447,000 |
2014/07/22 | 123 | 126 | 123 | 125 | 833,000 |
2014/07/18 | 119 | 125 | 118 | 124 | 1,387,000 |
2014/07/17 | 126 | 127 | 120 | 120 | 2,185,000 |
2014/07/16 | 128 | 130 | 124 | 125 | 3,453,000 |
2014/07/15 | 127 | 145 | 127 | 129 | 34,986,000 |
2014/07/14 | 118 | 123 | 117 | 122 | 709,000 |
2014/07/11 | 116 | 119 | 115 | 119 | 471,000 |
2014/07/10 | 121 | 123 | 117 | 117 | 774,000 |
2014/07/09 | 128 | 128 | 119 | 121 | 2,007,000 |
2014/07/08 | 121 | 132 | 119 | 129 | 3,967,000 |
2014/07/07 | 120 | 123 | 120 | 121 | 1,118,000 |
2014/07/04 | 120 | 123 | 118 | 119 | 1,082,000 |
2014/07/03 | 116 | 119 | 115 | 119 | 500,000 |
2014/07/02 | 117 | 118 | 116 | 116 | 513,000 |
2014/07/01 | 114 | 117 | 114 | 115 | 580,000 |
2014/06/30 | 112 | 114 | 112 | 112 | 428,000 |
2014/06/27 | 114 | 115 | 111 | 112 | 352,000 |
2014/06/26 | 114 | 116 | 114 | 116 | 391,000 |
2014/06/25 | 116 | 116 | 112 | 113 | 627,000 |
2014/06/24 | 117 | 117 | 115 | 116 | 802,000 |
2014/06/23 | 111 | 117 | 111 | 117 | 1,928,000 |
2014/06/20 | 112 | 113 | 111 | 111 | 331,000 |
2014/06/19 | 111 | 112 | 110 | 112 | 490,000 |
2014/06/18 | 109 | 110 | 108 | 110 | 321,000 |
2014/06/17 | 109 | 111 | 108 | 108 | 290,000 |
2014/06/16 | 110 | 111 | 109 | 109 | 281,000 |
2014/06/13 | 108 | 109 | 107 | 109 | 335,000 |
2014/06/12 | 109 | 109 | 108 | 109 | 296,000 |
2014/06/11 | 110 | 111 | 108 | 109 | 402,000 |
2014/06/10 | 111 | 113 | 110 | 110 | 507,000 |
2014/06/09 | 113 | 113 | 109 | 110 | 784,000 |
2014/06/06 | 105 | 111 | 105 | 110 | 1,283,000 |
2014/06/05 | 105 | 106 | 104 | 105 | 292,000 |
2014/06/04 | 106 | 106 | 105 | 105 | 161,000 |
2014/06/03 | 106 | 107 | 105 | 105 | 291,000 |
2014/06/02 | 103 | 106 | 103 | 106 | 483,000 |
2014/05/30 | 104 | 105 | 103 | 103 | 208,000 |
2014/05/29 | 104 | 105 | 104 | 104 | 171,000 |
2014/05/28 | 104 | 105 | 103 | 105 | 161,000 |
2014/05/27 | 105 | 105 | 103 | 104 | 491,000 |
2014/05/26 | 104 | 105 | 103 | 105 | 246,000 |
2014/05/23 | 103 | 104 | 102 | 102 | 278,000 |
2014/05/22 | 99 | 103 | 99 | 102 | 442,000 |
2014/05/21 | 99 | 100 | 99 | 100 | 230,000 |
2014/05/20 | 99 | 102 | 99 | 100 | 370,000 |
2014/05/19 | 103 | 104 | 99 | 99 | 639,000 |
2014/05/16 | 106 | 106 | 101 | 103 | 1,150,000 |
2014/05/15 | 105 | 108 | 105 | 107 | 523,000 |
2014/05/14 | 106 | 107 | 105 | 105 | 385,000 |
2014/05/13 | 107 | 107 | 104 | 107 | 629,000 |
2014/05/12 | 110 | 110 | 105 | 105 | 1,090,000 |
2014/05/09 | 110 | 110 | 108 | 110 | 845,000 |
2014/05/08 | 110 | 111 | 109 | 110 | 704,000 |
2014/05/07 | 108 | 112 | 107 | 110 | 2,518,000 |
2014/05/02 | 125 | 127 | 108 | 108 | 19,029,000 |
2014/05/01 | 100 | 102 | 100 | 101 | 199,000 |
2014/04/30 | 102 | 102 | 100 | 101 | 164,000 |
2014/04/28 | 101 | 103 | 101 | 102 | 95,000 |
2014/04/25 | 101 | 103 | 101 | 103 | 234,000 |
2014/04/24 | 103 | 103 | 101 | 101 | 412,000 |
2014/04/23 | 102 | 104 | 102 | 102 | 188,000 |
2014/04/22 | 103 | 103 | 101 | 101 | 145,000 |
2014/04/21 | 103 | 104 | 103 | 103 | 60,000 |
2014/04/18 | 106 | 106 | 103 | 103 | 221,000 |
2014/04/17 | 106 | 106 | 103 | 104 | 234,000 |
2014/04/16 | 102 | 104 | 102 | 104 | 204,000 |
2014/04/15 | 102 | 102 | 101 | 101 | 183,000 |
2014/04/14 | 101 | 102 | 100 | 101 | 265,000 |
2014/04/11 | 102 | 102 | 101 | 102 | 365,000 |
2014/04/10 | 106 | 107 | 103 | 103 | 260,000 |
2014/04/09 | 104 | 105 | 103 | 104 | 131,000 |
2014/04/08 | 108 | 108 | 105 | 105 | 194,000 |
2014/04/07 | 109 | 109 | 107 | 108 | 112,000 |
2014/04/04 | 108 | 110 | 107 | 109 | 251,000 |
2014/04/03 | 111 | 111 | 109 | 109 | 288,000 |
2014/04/02 | 110 | 111 | 109 | 110 | 314,000 |
2014/04/01 | 110 | 110 | 108 | 110 | 254,000 |
2014/03/31 | 110 | 110 | 108 | 110 | 189,000 |
2014/03/28 | 108 | 108 | 106 | 107 | 105,000 |
2014/03/27 | 105 | 108 | 104 | 107 | 143,000 |
2014/03/26 | 104 | 105 | 103 | 105 | 193,000 |
2014/03/25 | 106 | 107 | 104 | 104 | 352,000 |
2014/03/24 | 105 | 108 | 104 | 106 | 259,000 |
2014/03/20 | 107 | 107 | 103 | 103 | 443,000 |
2014/03/19 | 107 | 107 | 106 | 106 | 130,000 |
2014/03/18 | 107 | 108 | 106 | 107 | 200,000 |
2014/03/17 | 105 | 106 | 104 | 106 | 356,000 |
2014/03/14 | 108 | 109 | 105 | 105 | 652,000 |
2014/03/13 | 111 | 112 | 110 | 111 | 260,000 |
2014/03/12 | 113 | 114 | 110 | 111 | 554,000 |
2014/03/11 | 110 | 112 | 110 | 112 | 501,000 |
2014/03/10 | 111 | 112 | 110 | 110 | 315,000 |
2014/03/07 | 110 | 111 | 109 | 111 | 466,000 |
2014/03/06 | 108 | 110 | 105 | 109 | 697,000 |
2014/03/05 | 107 | 108 | 106 | 106 | 353,000 |
2014/03/04 | 104 | 107 | 104 | 106 | 396,000 |
2014/03/03 | 103 | 104 | 102 | 104 | 644,000 |
2014/02/28 | 104 | 107 | 103 | 103 | 385,000 |
2014/02/27 | 105 | 105 | 103 | 104 | 314,000 |
2014/02/26 | 103 | 106 | 103 | 104 | 310,000 |
2014/02/25 | 105 | 107 | 105 | 106 | 318,000 |
2014/02/24 | 104 | 105 | 104 | 104 | 242,000 |
2014/02/21 | 103 | 105 | 103 | 104 | 267,000 |
2014/02/20 | 105 | 106 | 102 | 102 | 489,000 |
2014/02/19 | 107 | 108 | 105 | 105 | 308,000 |
2014/02/18 | 106 | 108 | 103 | 107 | 775,000 |
2014/02/17 | 103 | 106 | 102 | 105 | 315,000 |
2014/02/14 | 104 | 106 | 101 | 103 | 632,000 |
2014/02/13 | 109 | 109 | 104 | 105 | 799,000 |
2014/02/12 | 109 | 110 | 107 | 110 | 839,000 |
2014/02/10 | 108 | 108 | 103 | 106 | 1,978,000 |
2014/02/07 | 108 | 112 | 108 | 112 | 999,000 |
2014/02/06 | 103 | 109 | 103 | 106 | 924,000 |
2014/02/05 | 105 | 105 | 100 | 102 | 875,000 |
2014/02/04 | 99 | 104 | 98 | 101 | 1,547,000 |
2014/02/03 | 111 | 112 | 107 | 109 | 1,194,000 |
2014/01/31 | 118 | 118 | 111 | 114 | 1,214,000 |
2014/01/30 | 119 | 120 | 116 | 116 | 1,865,000 |
2014/01/29 | 124 | 125 | 120 | 123 | 985,000 |
2014/01/28 | 120 | 127 | 119 | 120 | 1,059,000 |
2014/01/27 | 121 | 121 | 117 | 118 | 1,942,000 |
2014/01/24 | 124 | 126 | 123 | 124 | 2,083,000 |
2014/01/23 | 129 | 131 | 125 | 125 | 4,178,000 |
2014/01/22 | 129 | 130 | 127 | 128 | 2,919,000 |
2014/01/21 | 136 | 137 | 128 | 129 | 5,847,000 |
2014/01/20 | 137 | 139 | 134 | 136 | 5,177,000 |
2014/01/17 | 142 | 143 | 134 | 136 | 23,932,000 |
2014/01/16 | 118 | 155 | 118 | 145 | 108,516,000 |
2014/01/15 | 113 | 116 | 113 | 114 | 778,000 |
2014/01/14 | 113 | 114 | 110 | 112 | 1,150,000 |
2014/01/10 | 114 | 118 | 114 | 115 | 1,516,000 |
2014/01/09 | 113 | 114 | 112 | 114 | 618,000 |
2014/01/08 | 110 | 115 | 109 | 114 | 1,394,000 |
2014/01/07 | 110 | 110 | 108 | 109 | 879,000 |
2014/01/06 | 109 | 112 | 107 | 110 | 674,000 |