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 |
---|---|---|---|---|---|
2015/12/30 | 186 | 189 | 185 | 188 | 1,001,000 |
2015/12/29 | 181 | 186 | 178 | 184 | 600,000 |
2015/12/28 | 175 | 182 | 175 | 181 | 459,000 |
2015/12/25 | 168 | 175 | 168 | 174 | 654,000 |
2015/12/24 | 179 | 180 | 169 | 169 | 874,000 |
2015/12/22 | 181 | 182 | 179 | 179 | 285,000 |
2015/12/21 | 182 | 182 | 179 | 182 | 421,000 |
2015/12/18 | 185 | 187 | 182 | 183 | 765,000 |
2015/12/17 | 186 | 189 | 186 | 187 | 432,000 |
2015/12/16 | 187 | 187 | 184 | 184 | 354,000 |
2015/12/15 | 188 | 189 | 183 | 183 | 716,000 |
2015/12/14 | 185 | 189 | 182 | 189 | 909,000 |
2015/12/11 | 184 | 190 | 184 | 189 | 1,007,000 |
2015/12/10 | 182 | 185 | 180 | 182 | 582,000 |
2015/12/09 | 187 | 188 | 183 | 184 | 1,031,000 |
2015/12/08 | 189 | 190 | 186 | 189 | 1,030,000 |
2015/12/07 | 191 | 193 | 188 | 190 | 3,053,000 |
2015/12/04 | 180 | 186 | 180 | 186 | 1,152,000 |
2015/12/03 | 183 | 185 | 179 | 183 | 1,808,000 |
2015/12/02 | 177 | 184 | 175 | 183 | 3,014,000 |
2015/12/01 | 179 | 184 | 175 | 177 | 6,959,000 |
2015/11/30 | 167 | 167 | 164 | 165 | 164,000 |
2015/11/27 | 168 | 169 | 165 | 166 | 240,000 |
2015/11/26 | 169 | 169 | 167 | 168 | 254,000 |
2015/11/25 | 169 | 169 | 166 | 167 | 231,000 |
2015/11/24 | 163 | 169 | 163 | 168 | 504,000 |
2015/11/20 | 161 | 163 | 160 | 163 | 97,000 |
2015/11/19 | 163 | 163 | 161 | 162 | 257,000 |
2015/11/18 | 163 | 164 | 160 | 162 | 450,000 |
2015/11/17 | 161 | 163 | 158 | 162 | 584,000 |
2015/11/16 | 157 | 164 | 156 | 159 | 1,620,000 |
2015/11/13 | 152 | 154 | 152 | 154 | 189,000 |
2015/11/12 | 153 | 154 | 153 | 154 | 48,000 |
2015/11/11 | 152 | 154 | 151 | 153 | 199,000 |
2015/11/10 | 154 | 154 | 152 | 152 | 158,000 |
2015/11/09 | 154 | 155 | 153 | 155 | 317,000 |
2015/11/06 | 153 | 157 | 153 | 156 | 249,000 |
2015/11/05 | 155 | 156 | 153 | 153 | 288,000 |
2015/11/04 | 156 | 157 | 154 | 154 | 267,000 |
2015/11/02 | 152 | 155 | 152 | 153 | 233,000 |
2015/10/30 | 153 | 154 | 151 | 153 | 185,000 |
2015/10/29 | 151 | 154 | 150 | 154 | 350,000 |
2015/10/28 | 151 | 152 | 148 | 149 | 246,000 |
2015/10/27 | 156 | 156 | 151 | 151 | 302,000 |
2015/10/26 | 157 | 158 | 156 | 156 | 191,000 |
2015/10/23 | 153 | 157 | 153 | 156 | 402,000 |
2015/10/22 | 152 | 152 | 151 | 151 | 83,000 |
2015/10/21 | 149 | 152 | 148 | 152 | 233,000 |
2015/10/20 | 151 | 152 | 149 | 149 | 203,000 |
2015/10/19 | 151 | 152 | 150 | 150 | 160,000 |
2015/10/16 | 152 | 154 | 151 | 152 | 372,000 |
2015/10/15 | 150 | 152 | 147 | 150 | 387,000 |
2015/10/14 | 151 | 155 | 148 | 152 | 558,000 |
2015/10/13 | 147 | 153 | 146 | 151 | 676,000 |
2015/10/09 | 144 | 148 | 142 | 148 | 355,000 |
2015/10/08 | 144 | 144 | 142 | 143 | 134,000 |
2015/10/07 | 143 | 145 | 142 | 144 | 159,000 |
2015/10/06 | 142 | 145 | 142 | 143 | 270,000 |
2015/10/05 | 140 | 142 | 139 | 141 | 79,000 |
2015/10/02 | 136 | 138 | 136 | 138 | 72,000 |
2015/10/01 | 135 | 139 | 134 | 136 | 353,000 |
2015/09/30 | 133 | 137 | 133 | 134 | 265,000 |
2015/09/29 | 136 | 137 | 131 | 131 | 399,000 |
2015/09/28 | 137 | 141 | 137 | 139 | 113,000 |
2015/09/25 | 136 | 137 | 135 | 137 | 129,000 |
2015/09/24 | 138 | 140 | 135 | 136 | 228,000 |
2015/09/18 | 144 | 144 | 140 | 140 | 127,000 |
2015/09/17 | 143 | 146 | 143 | 144 | 257,000 |
2015/09/16 | 145 | 145 | 143 | 143 | 132,000 |
2015/09/15 | 145 | 147 | 142 | 142 | 250,000 |
2015/09/14 | 147 | 147 | 145 | 145 | 177,000 |
2015/09/11 | 142 | 146 | 142 | 146 | 237,000 |
2015/09/10 | 142 | 143 | 141 | 142 | 112,000 |
2015/09/09 | 139 | 145 | 139 | 145 | 316,000 |
2015/09/08 | 138 | 139 | 134 | 135 | 301,000 |
2015/09/07 | 135 | 136 | 132 | 135 | 242,000 |
2015/09/04 | 143 | 143 | 136 | 138 | 242,000 |
2015/09/03 | 143 | 147 | 142 | 142 | 320,000 |
2015/09/02 | 140 | 144 | 138 | 141 | 330,000 |
2015/09/01 | 145 | 146 | 144 | 144 | 427,000 |
2015/08/31 | 150 | 150 | 147 | 150 | 149,000 |
2015/08/28 | 147 | 148 | 145 | 148 | 369,000 |
2015/08/27 | 141 | 145 | 141 | 142 | 446,000 |
2015/08/26 | 136 | 139 | 134 | 139 | 521,000 |
2015/08/25 | 135 | 141 | 128 | 133 | 868,000 |
2015/08/24 | 149 | 149 | 138 | 139 | 972,000 |
2015/08/21 | 159 | 159 | 152 | 152 | 668,000 |
2015/08/20 | 163 | 163 | 160 | 162 | 223,000 |
2015/08/19 | 164 | 166 | 163 | 163 | 277,000 |
2015/08/18 | 165 | 168 | 165 | 166 | 249,000 |
2015/08/17 | 163 | 164 | 162 | 164 | 136,000 |
2015/08/14 | 163 | 164 | 161 | 163 | 125,000 |
2015/08/13 | 161 | 162 | 161 | 162 | 103,000 |
2015/08/12 | 164 | 164 | 161 | 162 | 168,000 |
2015/08/11 | 164 | 165 | 163 | 164 | 218,000 |
2015/08/10 | 162 | 163 | 160 | 163 | 202,000 |
2015/08/07 | 159 | 161 | 159 | 160 | 259,000 |
2015/08/06 | 162 | 163 | 160 | 161 | 247,000 |
2015/08/05 | 160 | 162 | 159 | 162 | 327,000 |
2015/08/04 | 160 | 162 | 159 | 159 | 1,043,000 |
2015/08/03 | 166 | 170 | 165 | 170 | 566,000 |
2015/07/31 | 162 | 164 | 161 | 163 | 271,000 |
2015/07/30 | 161 | 164 | 161 | 161 | 386,000 |
2015/07/29 | 165 | 165 | 160 | 161 | 607,000 |
2015/07/28 | 160 | 174 | 158 | 164 | 2,439,000 |
2015/07/27 | 166 | 166 | 161 | 161 | 772,000 |
2015/07/24 | 170 | 171 | 166 | 167 | 394,000 |
2015/07/23 | 170 | 173 | 170 | 170 | 289,000 |
2015/07/22 | 169 | 170 | 168 | 169 | 169,000 |
2015/07/21 | 169 | 170 | 168 | 170 | 193,000 |
2015/07/17 | 170 | 170 | 168 | 168 | 153,000 |
2015/07/16 | 171 | 171 | 169 | 169 | 196,000 |
2015/07/15 | 171 | 172 | 169 | 171 | 344,000 |
2015/07/14 | 170 | 170 | 167 | 168 | 431,000 |
2015/07/13 | 165 | 167 | 164 | 167 | 328,000 |
2015/07/10 | 167 | 167 | 161 | 162 | 613,000 |
2015/07/09 | 161 | 164 | 154 | 162 | 1,127,000 |
2015/07/08 | 174 | 174 | 165 | 166 | 1,277,000 |
2015/07/07 | 176 | 178 | 175 | 175 | 676,000 |
2015/07/06 | 177 | 178 | 175 | 175 | 532,000 |
2015/07/03 | 181 | 181 | 177 | 179 | 909,000 |
2015/07/02 | 182 | 182 | 180 | 180 | 286,000 |
2015/07/01 | 178 | 181 | 178 | 180 | 262,000 |
2015/06/30 | 178 | 179 | 177 | 177 | 309,000 |
2015/06/29 | 180 | 182 | 178 | 178 | 785,000 |
2015/06/26 | 183 | 184 | 183 | 183 | 295,000 |
2015/06/25 | 182 | 188 | 182 | 183 | 1,154,000 |
2015/06/24 | 183 | 185 | 182 | 182 | 387,000 |
2015/06/23 | 183 | 184 | 182 | 183 | 277,000 |
2015/06/22 | 182 | 183 | 181 | 182 | 189,000 |
2015/06/19 | 182 | 183 | 181 | 181 | 198,000 |
2015/06/18 | 185 | 186 | 182 | 182 | 310,000 |
2015/06/17 | 185 | 186 | 184 | 184 | 184,000 |
2015/06/16 | 188 | 191 | 183 | 184 | 987,000 |
2015/06/15 | 182 | 189 | 181 | 188 | 1,181,000 |
2015/06/12 | 181 | 182 | 181 | 181 | 303,000 |
2015/06/11 | 181 | 182 | 180 | 182 | 231,000 |
2015/06/10 | 181 | 181 | 180 | 180 | 205,000 |
2015/06/09 | 184 | 184 | 180 | 180 | 512,000 |
2015/06/08 | 185 | 186 | 184 | 184 | 264,000 |
2015/06/05 | 185 | 186 | 184 | 184 | 409,000 |
2015/06/04 | 186 | 189 | 185 | 187 | 858,000 |
2015/06/03 | 185 | 187 | 181 | 185 | 741,000 |
2015/06/02 | 182 | 185 | 182 | 184 | 435,000 |
2015/06/01 | 180 | 182 | 180 | 181 | 258,000 |
2015/05/29 | 182 | 182 | 180 | 180 | 344,000 |
2015/05/28 | 182 | 184 | 181 | 182 | 255,000 |
2015/05/27 | 182 | 182 | 180 | 181 | 529,000 |
2015/05/26 | 184 | 184 | 182 | 182 | 199,000 |
2015/05/25 | 186 | 186 | 183 | 183 | 360,000 |
2015/05/22 | 184 | 185 | 183 | 185 | 270,000 |
2015/05/21 | 185 | 186 | 183 | 183 | 422,000 |
2015/05/20 | 183 | 185 | 182 | 185 | 275,000 |
2015/05/19 | 183 | 185 | 181 | 183 | 496,000 |
2015/05/18 | 182 | 184 | 181 | 183 | 304,000 |
2015/05/15 | 185 | 186 | 182 | 182 | 536,000 |
2015/05/14 | 186 | 187 | 183 | 184 | 434,000 |
2015/05/13 | 186 | 187 | 184 | 186 | 423,000 |
2015/05/12 | 185 | 188 | 184 | 186 | 534,000 |
2015/05/11 | 183 | 185 | 182 | 185 | 478,000 |
2015/05/08 | 182 | 184 | 181 | 182 | 362,000 |
2015/05/07 | 183 | 184 | 181 | 183 | 320,000 |
2015/05/01 | 187 | 188 | 182 | 183 | 996,000 |
2015/04/30 | 184 | 186 | 183 | 185 | 392,000 |
2015/04/28 | 188 | 189 | 184 | 186 | 365,000 |
2015/04/27 | 188 | 189 | 187 | 188 | 271,000 |
2015/04/24 | 183 | 188 | 182 | 187 | 520,000 |
2015/04/23 | 183 | 185 | 183 | 183 | 353,000 |
2015/04/22 | 185 | 185 | 183 | 184 | 252,000 |
2015/04/21 | 184 | 186 | 183 | 184 | 376,000 |
2015/04/20 | 184 | 187 | 182 | 185 | 455,000 |
2015/04/17 | 186 | 187 | 185 | 185 | 440,000 |
2015/04/16 | 187 | 188 | 186 | 187 | 267,000 |
2015/04/15 | 190 | 190 | 186 | 188 | 776,000 |
2015/04/14 | 190 | 190 | 188 | 189 | 1,019,000 |
2015/04/13 | 190 | 200 | 188 | 189 | 5,932,000 |
2015/04/10 | 183 | 184 | 180 | 182 | 464,000 |
2015/04/09 | 188 | 188 | 183 | 184 | 497,000 |
2015/04/08 | 185 | 189 | 184 | 185 | 1,046,000 |
2015/04/07 | 180 | 183 | 179 | 183 | 433,000 |
2015/04/06 | 181 | 182 | 179 | 179 | 234,000 |
2015/04/03 | 179 | 181 | 178 | 181 | 251,000 |
2015/04/02 | 179 | 181 | 178 | 178 | 366,000 |
2015/04/01 | 182 | 182 | 177 | 178 | 492,000 |
2015/03/31 | 180 | 186 | 180 | 182 | 786,000 |
2015/03/30 | 182 | 182 | 179 | 180 | 682,000 |
2015/03/27 | 184 | 188 | 181 | 182 | 576,000 |
2015/03/26 | 186 | 186 | 184 | 186 | 357,000 |
2015/03/25 | 189 | 189 | 186 | 188 | 397,000 |
2015/03/24 | 189 | 190 | 186 | 187 | 574,000 |
2015/03/23 | 189 | 192 | 188 | 188 | 606,000 |
2015/03/20 | 189 | 190 | 187 | 188 | 468,000 |
2015/03/19 | 193 | 194 | 189 | 189 | 1,182,000 |
2015/03/18 | 190 | 193 | 189 | 193 | 969,000 |
2015/03/17 | 189 | 193 | 186 | 190 | 2,526,000 |
2015/03/16 | 180 | 189 | 180 | 187 | 1,763,000 |
2015/03/13 | 183 | 183 | 180 | 180 | 628,000 |
2015/03/12 | 179 | 182 | 178 | 180 | 937,000 |
2015/03/11 | 176 | 179 | 176 | 177 | 420,000 |
2015/03/10 | 178 | 180 | 177 | 178 | 412,000 |
2015/03/09 | 179 | 180 | 177 | 179 | 241,000 |
2015/03/06 | 178 | 181 | 175 | 178 | 1,550,000 |
2015/03/05 | 176 | 179 | 175 | 179 | 393,000 |
2015/03/04 | 176 | 178 | 175 | 176 | 672,000 |
2015/03/03 | 180 | 182 | 177 | 177 | 1,009,000 |
2015/03/02 | 178 | 180 | 177 | 178 | 739,000 |
2015/02/27 | 184 | 184 | 178 | 180 | 1,354,000 |
2015/02/26 | 185 | 185 | 182 | 184 | 973,000 |
2015/02/25 | 186 | 186 | 183 | 185 | 861,000 |
2015/02/24 | 185 | 186 | 183 | 185 | 1,419,000 |
2015/02/23 | 183 | 187 | 182 | 184 | 2,970,000 |
2015/02/20 | 185 | 185 | 181 | 182 | 1,031,000 |
2015/02/19 | 183 | 185 | 179 | 185 | 2,730,000 |
2015/02/18 | 181 | 181 | 176 | 180 | 2,260,000 |
2015/02/17 | 170 | 183 | 170 | 181 | 6,254,000 |
2015/02/16 | 167 | 168 | 165 | 167 | 955,000 |
2015/02/13 | 167 | 169 | 166 | 166 | 786,000 |
2015/02/12 | 165 | 171 | 164 | 168 | 1,080,000 |
2015/02/10 | 168 | 168 | 164 | 165 | 840,000 |
2015/02/09 | 172 | 172 | 166 | 169 | 916,000 |
2015/02/06 | 171 | 172 | 168 | 170 | 661,000 |
2015/02/05 | 168 | 173 | 167 | 172 | 914,000 |
2015/02/04 | 166 | 170 | 164 | 170 | 1,331,000 |
2015/02/03 | 172 | 172 | 161 | 162 | 3,006,000 |
2015/02/02 | 173 | 175 | 171 | 172 | 948,000 |
2015/01/30 | 178 | 179 | 174 | 175 | 1,057,000 |
2015/01/29 | 183 | 183 | 175 | 177 | 1,949,000 |
2015/01/28 | 177 | 185 | 177 | 183 | 2,402,000 |
2015/01/27 | 184 | 184 | 177 | 179 | 2,038,000 |
2015/01/26 | 175 | 183 | 175 | 181 | 3,348,000 |
2015/01/23 | 177 | 177 | 172 | 174 | 1,210,000 |
2015/01/22 | 175 | 176 | 170 | 174 | 1,708,000 |
2015/01/21 | 179 | 179 | 174 | 174 | 2,073,000 |
2015/01/20 | 182 | 187 | 180 | 181 | 3,796,000 |
2015/01/19 | 177 | 184 | 175 | 181 | 6,351,000 |
2015/01/16 | 174 | 181 | 172 | 174 | 5,847,000 |
2015/01/15 | 181 | 182 | 176 | 177 | 6,627,000 |
2015/01/14 | 186 | 188 | 176 | 177 | 8,387,000 |
2015/01/13 | 188 | 192 | 186 | 188 | 8,474,000 |
2015/01/09 | 209 | 219 | 189 | 189 | 44,879,000 |
2015/01/08 | 208 | 214 | 202 | 210 | 47,409,000 |
2015/01/07 | 178 | 217 | 177 | 215 | 96,392,000 |
2015/01/06 | 184 | 186 | 176 | 179 | 21,921,000 |
2015/01/05 | 169 | 193 | 164 | 188 | 58,110,000 |